大立光 (3008)-摩根大通券商分點個股進出

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
2365
漲跌
▲25
漲幅
+1.07%
成交量
305張
產業
上市光電類股
1671人加入追蹤

立即追蹤
本地時間:13:30(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－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	9	2346.67	29	2346.03	2340.00	-20	955	-2.09%
2024/11/19	23.5	2382.55	7	2378.57	2385.00	16.5	964	1.71%
2024/11/18	19	2357.11	88.1	2367.84	2345.00	-69.1	979	-7.05%
2024/11/15	31.6	2395.44	8	2402.50	2420.00	23.6	983	2.40%
2024/11/14	72	2325.49	5	2331.00	2315.00	67	982	6.82%
2024/11/13	43.8	2386.68	22	2370.91	2355.00	21.8	1,000	2.18%
2024/11/12	3	2258.39	21.1	2261.76	2255.00	-18.1	1,001	-1.81%
2024/11/11	3	2296.67	6	2290.83	2305.00	-3	1,007	-0.30%
2024/11/08	2.1	2331.56	29.6	2325.36	2305.00	-27.5	1,015	-2.71%
2024/11/07	4	2341.25	13.4	2338.02	2335.00	-9.4	1,024	-0.92%
2024/11/06	15.1	2344.67	8.5	2329.41	2340.00	6.6	1,032	0.64%
2024/11/05	12.5	2320.80	10.8	2322.20	2320.00	1.7	1,042	0.17%
2024/11/04	13.1	2325.81	3.3	2322.85	2340.00	9.8	1,062	0.92%
2024/11/01	48	2263.44	67.9	2259.65	2290.00	-19.9	1,079	-1.85%
2024/10/30	49	2292.14	36.4	2292.41	2285.00	12.6	1,078	1.17%
2024/10/29	124.5	2304.14	46.6	2303.68	2300.00	77.9	1,084	7.18%	大買/
2024/10/28	10	2349.00	89.7	2346.48	2330.00	-79.7	1,091	-7.31%
2024/10/25	24	2367.71	170.1	2363.94	2370.00	-146.1	1,097	-13.31%	大賣/鉅額交易
2024/10/24	99.2	2383.97	58.9	2377.96	2370.00	40.3	1,103	3.65%
2024/10/23	98	2407.96	8.7	2410.69	2405.00	89.3	1,111	8.03%
2024/10/22	26.5	2405.09	7.5	2407.26	2400.00	18.9	1,116	1.70%
2024/10/21	103.5	2376.18	45	2359.00	2400.00	58.5	1,133	5.16%	大買/
2024/10/18	232	2344.35	183.8	2332.82	2325.00	48.2	1,147	4.20%	大買/大賣/
2024/10/17	19.6	2522.05	47.3	2520.46	2545.00	-27.8	1,115	-2.49%
2024/10/16	14	2503.57	55.8	2491.20	2510.00	-41.8	1,116	-3.74%
2024/10/15	15.5	2513.55	18	2510.44	2510.00	-2.5	1,118	-0.22%
2024/10/14	68.5	2477.42	4.5	2481.55	2475.00	64.1	1,133	5.66%
2024/10/11	15.7	2426.49	58.3	2414.27	2440.00	-42.7	1,172	-3.64%
2024/10/09	38	2468.55	19.4	2466.24	2440.00	18.6	1,181	1.58%
2024/10/08	32.2	2485.78	45.6	2480.09	2475.00	-13.4	1,184	-1.13%
2024/10/07	82	2590.31	43.6	2551.95	2525.00	38.4	1,204	3.19%
2024/10/04	97	2564.54	66.9	2556.09	2555.00	30.1	1,226	2.45%
2024/10/01	35.8	2613.85	41	2611.83	2625.00	-5.2	1,238	-0.42%
2024/09/30	276	2551.21	108.7	2536.70	2540.00	167.3	1,263	13.24%	大買/大賣/鉅額交易
2024/09/27	72.6	2605.66	73.6	2603.00	2610.00	-1	1,248	-0.08%
2024/09/26	107.7	2630.31	29.5	2623.85	2610.00	78.2	1,241	6.30%	大買/
2024/09/25	60.6	2638.05	3.8	2646.97	2635.00	56.9	1,237	4.59%
2024/09/24	19	2600.00	38.3	2603.85	2610.00	-19.3	1,239	-1.56%
2024/09/23	9.7	2636.29	13.8	2625.03	2630.00	-4.1	1,241	-0.33%
2024/09/20	52	2585.77	34.9	2624.49	2570.00	17.1	1,258	1.36%
2024/09/19	62.4	2578.11	53.2	2582.50	2605.00	9.2	1,266	0.73%
2024/09/18	109	2518.76	64.6	2524.13	2505.00	44.4	1,260	3.52%	大買/
2024/09/16	10	2646.50	24	2663.84	2625.00	-14	1,253	-1.12%
2024/09/13	16	2715.31	27.2	2710.64	2705.00	-11.2	1,248	-0.90%
2024/09/12	21	2709.05	6.8	2696.27	2705.00	14.2	1,256	1.13%
2024/09/11	11	2673.64	16.3	2686.70	2695.00	-5.3	1,266	-0.42%
2024/09/10	28.6	2679.26	44.8	2660.62	2620.00	-16.3	1,286	-1.27%
2024/09/09	22.1	2697.29	73	2723.16	2700.00	-50.9	1,294	-3.93%
2024/09/06	34	2772.65	106.2	2758.25	2740.00	-72.2	1,285	-5.61%	大賣/
2024/09/05	22.7	2942.21	26.9	2932.21	2925.00	-4.2	1,242	-0.34%
2024/09/04	92.7	2957.64	231.1	2954.25	2925.00	-138.5	1,242	-11.14%	大賣/鉅額交易
2024/09/03	24.9	3073.32	59	3083.14	3065.00	-34.1	1,223	-2.79%
2024/09/02	15.4	3168.63	28.8	3175.13	3120.00	-13.4	1,229	-1.09%
2024/08/30	42.3	3154.22	73	3137.57	3120.00	-30.7	1,214	-2.53%
2024/08/29	125.5	3125.16	52	3144.90	3200.00	73.5	1,195	6.15%	大買/
2024/08/28	12.7	3043.72	121.5	3019.14	3015.00	-108.8	1,160	-9.37%	大賣/鉅額交易
2024/08/27	29	3033.97	33	3042.85	3030.00	-4	1,156	-0.35%
2024/08/26	27	3068.51	29	3056.55	3040.00	-2	1,156	-0.17%
2024/08/23	23.6	3036.74	19	3045.26	3050.00	4.6	1,163	0.40%
2024/08/22	38.5	2992.48	19	3000.00	3000.00	19.5	1,155	1.68%
2024/08/21	27.3	2978.93	37.1	2991.24	2985.00	-9.8	1,152	-0.85%
2024/08/20	25.7	2985.84	16.5	2987.32	2980.00	9.3	1,140	0.81%
2024/08/19	204.4	2894.91	19	2898.95	2905.00	185.4	1,126	16.46%	大買/鉅額交易
2024/08/16	66.8	2796.89	86	2796.86	2815.00	-19.2	1,113	-1.72%
2024/08/15	29	2748.62	29	2743.36	2715.00	0	1,110	0.00%
2024/08/14	11.3	2854.29	4	2840.00	2840.00	7.3	1,087	0.68%
2024/08/13	34.4	2801.10	5	2798.00	2805.00	29.4	1,074	2.74%
2024/08/12	56.5	2776.22	29	2768.79	2750.00	27.5	1,069	2.57%
2024/08/09	42	2777.31	13	2789.23	2755.00	29	1,066	2.72%
2024/08/08	1.3	2720.96	17.3	2742.06	2745.00	-16.1	1,061	-1.52%
2024/08/07	30.8	2783.31	48.9	2765.98	2775.00	-18.1	1,056	-1.71%
2024/08/06	26.4	2684.07	30.3	2705.39	2685.00	-3.9	1,042	-0.37%
2024/08/05	28.7	2594.16	23	2610.59	2575.00	5.7	1,022	0.55%
2024/08/02	6.3	2767.57	38.7	2780.75	2770.00	-32.4	1,002	-3.24%
2024/08/01	12.5	2842.00	27.1	2850.99	2870.00	-14.6	991	-1.47%
2024/07/31	39.3	2829.05	26.4	2815.74	2815.00	12.9	976	1.32%
2024/07/30	7.5	2865.85	18.7	2806.77	2915.00	-11.1	966	-1.15%
2024/07/29	8.1	2780.34	4.6	2776.32	2775.00	3.5	954	0.37%
2024/07/26	30.6	2760.53	10.4	2775.74	2770.00	20.1	940	2.14%
2024/07/23	26	2852.11	15.8	2857.86	2845.00	10.2	930	1.10%
2024/07/22	34.2	2812.41	18.5	2812.07	2830.00	15.7	927	1.69%
2024/07/19	29.2	2896.96	19.5	2956.17	2900.00	9.8	906	1.08%
2024/07/18	13.4	3019.97	4.4	3042.49	3010.00	9	881	1.02%
2024/07/17	17.5	3080.35	4.5	3081.68	3065.00	13	872	1.49%
2024/07/16	12	3136.25	9.4	3132.84	3125.00	2.6	868	0.30%
2024/07/15	8.4	3130.43	31.9	3139.62	3120.00	-23.5	870	-2.70%
2024/07/12	29.7	3054.64	97.5	3023.30	3065.00	-67.8	856	-7.92%
2024/07/11	23.4	3171.54	3	3201.67	3200.00	20.4	817	2.50%
2024/07/10	8.1	3116.17	22.1	3115.00	3110.00	-14	805	-1.74%
2024/07/09	22.8	3091.22	62.8	3075.83	3115.00	-39.9	792	-5.04%
2024/07/08	28.4	3045.82	131.8	3042.01	3030.00	-103.4	789	-13.10%	大賣/鉅額交易
2024/07/05	68.2	2902.09	26.6	2909.60	2895.00	41.6	762	5.46%
2024/07/04	95.5	2820.85	46	2840.98	2840.00	49.5	742	6.66%
2024/07/03	11	2685.47	32.9	2678.82	2670.00	-21.9	715	-3.06%
2024/07/02	12.7	2686.75	36.5	2681.03	2675.00	-23.8	726	-3.27%
2024/07/01	0.5	2710.00	44	2711.59	2700.00	-43.5	720	-6.03%
2024/06/28	45.4	2735.20	13	2735.39	2745.00	32.4	717	4.51%
2024/06/27	13	2706.54	46.2	2694.01	2710.00	-33.2	707	-4.69%
2024/06/26	18.3	2744.65	18.1	2755.61	2740.00	0.2	697	0.03%
2024/06/25	38.5	2680.64	27.2	2674.56	2720.00	11.3	675	1.67%
2024/06/24	83	2607.58	38.7	2609.05	2605.00	44.3	652	6.78%
2024/06/21	99.2	2589.86	91.8	2585.07	2595.00	7.3	654	1.12%
2024/06/20	30.1	2643.00	47	2644.26	2650.00	-16.9	634	-2.67%
2024/06/19	56.2	2650.18	19.7	2649.07	2635.00	36.5	636	5.74%
2024/06/18	116.8	2655.04	33	2659.39	2660.00	83.8	635	13.20%	大買/
2024/06/17	140.2	2615.26	29	2604.31	2610.00	111.2	622	17.85%	大買/鉅額交易
2024/06/14	106.3	2464.25	28	2500.71	2520.00	78.3	594	13.18%	大買/
2024/06/13	64.5	2371.21	22.6	2372.30	2380.00	41.9	563	7.42%
2024/06/12	65.8	2333.17	35	2338.43	2360.00	30.8	554	5.54%
2024/06/11	11	2229.09	26.8	2289.12	2215.00	-15.8	541	-2.92%
2024/06/07	20.4	2359.35	7	2360.00	2365.00	13.4	531	2.52%
2024/06/06	46.9	2390.68	17	2385.00	2390.00	29.9	529	5.65%
2024/06/05	20.2	2314.35	29	2314.83	2330.00	-8.8	516	-1.71%
2024/06/04	19.9	2291.93	20	2292.25	2295.00	-0.1	517	-0.02%
2024/06/03	21.2	2288.12	25	2288.40	2295.00	-3.8	518	-0.73%
2024/05/31	100.8	2279.26	27.4	2275.73	2275.00	73.4	524	13.99%
2024/05/30	32	2237.34	45.3	2238.46	2250.00	-13.3	516	-2.56%
2024/05/29	65	2253.69	172	2266.08	2280.00	-107	519	-20.60%	大賣/鉅額交易
2024/05/28	24	2200.00	23	2196.30	2200.00	1	512	0.20%
2024/05/27	18	2181.67	12.2	2186.54	2195.00	5.8	522	1.10%
2024/05/24	10	2159.00	21	2160.53	2170.00	-11	536	-2.05%
2024/05/23	26	2192.50	16.7	2205.58	2190.00	9.3	549	1.68%
2024/05/22	22	2231.59	7.4	2239.26	2230.00	14.6	553	2.64%
2024/05/21	14	2233.93	76.5	2243.10	2220.00	-62.5	562	-11.11%
2024/05/20	14	2316.07	38.7	2310.67	2315.00	-24.7	563	-4.38%
2024/05/17	3.7	2322.22	21	2310.24	2325.00	-17.3	583	-2.96%
2024/05/16	94.1	2311.70	15	2309.67	2310.00	79.1	587	13.45%
2024/05/15	33	2280.45	16.4	2278.41	2260.00	16.6	587	2.83%
2024/05/14	27.6	2288.62	9	2296.67	2300.00	18.6	593	3.13%
2024/05/13	24	2228.54	3.5	2236.77	2240.00	20.5	595	3.45%
2024/05/10	23.7	2221.48	1.7	2226.27	2230.00	22	617	3.57%
2024/05/09	91.3	2216.80	3.9	2224.65	2205.00	87.4	633	13.80%
2024/05/08	18.8	2248.80	10.9	2255.42	2235.00	7.9	641	1.23%
2024/05/07	11.6	2267.19	23	2272.83	2280.00	-11.4	639	-1.78%
2024/05/06	22.2	2249.24	34	2249.12	2250.00	-11.8	642	-1.84%
2024/05/03	84.3	2233.31	62	2225.16	2215.00	22.3	648	3.44%
2024/05/02	30.2	2192.55	23.1	2189.12	2170.00	7.1	642	1.10%
2024/04/30	6	2189.17	8	2195.00	2185.00	-2	650	-0.31%
2024/04/29	41	2206.83	3.7	2206.21	2200.00	37.3	659	5.66%
2024/04/26	157	2187.64	29.2	2191.80	2185.00	127.8	665	19.21%	大買/鉅額交易
2024/04/25	9	2192.22	29.6	2186.56	2195.00	-20.6	672	-3.07%
2024/04/24	76	2183.16	30.6	2185.35	2195.00	45.4	677	6.70%
2024/04/23	40.9	2131.07	29.1	2135.20	2135.00	11.8	686	1.72%
2024/04/22	25.1	2117.19	7	2115.00	2110.00	18.1	697	2.60%
2024/04/19	43.5	2127.30	42.7	2160.95	2120.00	0.8	707	0.11%
2024/04/18	19	2200.53	50.1	2205.61	2200.00	-31.1	742	-4.19%
2024/04/17	8	2210.63	37.7	2214.75	2200.00	-29.7	747	-3.97%
2024/04/16	27.1	2223.96	69	2246.06	2225.00	-41.9	753	-5.56%
2024/04/15	15	2305.67	18.6	2314.84	2295.00	-3.6	750	-0.48%
2024/04/12	76.5	2419.61	63.9	2386.52	2350.00	12.6	757	1.67%
2024/04/11	3	2318.33	115.2	2326.51	2315.00	-112.2	746	-15.02%	大賣/鉅額交易
2024/04/10	1	2410.00	19.6	2395.18	2380.00	-18.5	747	-2.48%
2024/04/09	21	2389.05	26.7	2389.33	2380.00	-5.7	762	-0.74%
2024/04/08	0	0.00	68.8	2387.19	2380.00	-68.8	772	-8.91%
2024/04/03	11.1	2487.29	17.8	2487.89	2490.00	-6.7	773	-0.87%
2024/04/02	8.1	2488.29	3.7	2489.24	2490.00	4.4	781	0.56%
2024/04/01	12.7	2488.98	4	2490.00	2485.00	8.7	791	1.10%
2024/03/29	13.3	2444.14	17.1	2442.86	2445.00	-3.8	796	-0.48%
2024/03/28	5	2434.18	7.9	2436.91	2430.00	-2.9	818	-0.35%
2024/03/27	10.6	2445.38	12.5	2431.95	2435.00	-1.9	821	-0.23%
2024/03/26	36	2488.06	41.8	2462.62	2430.00	-5.8	830	-0.69%
2024/03/25	0	0.00	13.3	2451.28	2455.00	-13.3	831	-1.60%
2024/03/22	9	2460.56	83.5	2462.98	2445.00	-74.5	842	-8.84%
2024/03/21	15	2489.00	34.5	2509.78	2485.00	-19.5	850	-2.30%
2024/03/20	44	2566.00	6.9	2519.87	2570.00	37.1	863	4.30%
2024/03/19	4	2477.50	19	2485.53	2475.00	-15	899	-1.67%
2024/03/18	9.2	2520.00	3.1	2516.60	2520.00	6	933	0.65%
2024/03/15	40	2515.00	24.5	2512.40	2515.00	15.5	943	1.64%
2024/03/14	44.6	2511.58	35.1	2507.57	2520.00	9.5	944	1.01%
2024/03/13	66	2529.02	13.3	2522.04	2500.00	52.7	946	5.57%
2024/03/12	18	2523.61	23	2523.91	2520.00	-5	947	-0.53%
2024/03/11	13	2511.92	8.4	2503.33	2520.00	4.6	956	0.48%
2024/03/08	31	2506.13	83	2513.08	2500.00	-52	955	-5.44%
2024/03/07	9.4	2563.77	14.9	2561.29	2550.00	-5.6	953	-0.58%
2024/03/06	14	2574.64	22	2578.64	2570.00	-8	957	-0.84%
2024/03/05	11	2548.64	9	2547.78	2550.00	2	960	0.21%
2024/03/04	18.5	2554.60	13	2561.92	2565.00	5.5	980	0.56%
2024/03/01	9	2577.22	7	2590.71	2570.00	2	981	0.20%
2024/02/29	36.6	2589.13	61.1	2589.91	2590.00	-24.5	976	-2.51%
2024/02/27	19	2642.90	51	2641.27	2640.00	-32	967	-3.31%
2024/02/26	82	2602.87	33	2612.73	2625.00	49	965	5.07%
2024/02/23	18	2542.50	27	2537.41	2545.00	-9	954	-0.94%
2024/02/22	51	2516.27	20	2516.00	2530.00	31	959	3.23%
2024/02/21	17.4	2486.15	30	2479.67	2485.00	-12.6	965	-1.31%
2024/02/20	9	2453.89	75	2469.00	2460.00	-66	955	-6.91%
2024/02/19	177	2390.96	30	2394.83	2395.00	147	936	15.70%	大買/鉅額交易
2024/02/16	3	2393.33	101	2392.82	2390.00	-98	935	-10.47%	大賣/
2024/02/15	55.2	2410.56	70	2398.86	2405.00	-14.8	932	-1.58%
2024/02/05	59	2356.44	82	2347.99	2355.00	-23	923	-2.49%
2024/02/02	85	2384.35	538	2383.94	2365.00	-453	918	-49.30%	大賣/鉅額交易
2024/02/01	59.5	2435.76	142	2434.47	2435.00	-82.5	897	-9.19%	大賣/
2024/01/31	30	2498.33	24	2507.29	2490.00	6	884	0.68%
2024/01/30	11	2510.00	13	2515.00	2510.00	-2	881	-0.23%
2024/01/29	9	2539.44	11	2518.64	2535.00	-2	891	-0.22%
2024/01/26	55.8	2511.65	46.5	2502.58	2490.00	9.3	892	1.04%
2024/01/25	22.4	2538.35	6.8	2530.27	2550.00	15.7	889	1.76%
2024/01/24	22	2546.14	40	2546.62	2535.00	-18	890	-2.03%
2024/01/23	25.2	2517.78	51	2527.55	2515.00	-25.8	902	-2.86%
2024/01/22	59.3	2495.86	16.1	2489.78	2475.00	43.2	899	4.80%
2024/01/19	22.4	2494.95	11.4	2512.55	2495.00	11	895	1.23%
2024/01/18	28.2	2492.57	15.6	2497.85	2495.00	12.6	890	1.41%
2024/01/17	45	2496.67	131	2516.99	2490.00	-86	884	-9.73%	大賣/
2024/01/16	67	2556.27	15.5	2564.68	2580.00	51.5	872	5.90%
2024/01/15	4	2608.75	20	2616.50	2595.00	-16	857	-1.87%
2024/01/12	92.3	2604.30	97	2590.77	2600.00	-4.7	847	-0.56%
2024/01/11	32	2537.97	29	2541.38	2550.00	3	806	0.37%
2024/01/10	32.2	2536.19	31.1	2536.21	2525.00	1.1	806	0.13%
2024/01/09	17	2586.47	8	2568.76	2575.00	9	798	1.13%
2024/01/08	36	2593.61	15	2586.00	2580.00	21	801	2.62%
2024/01/05	39	2613.46	32	2632.19	2595.00	7	824	0.85%
2024/01/04	20.2	2664.51	23	2668.91	2650.00	-2.8	816	-0.34%
2024/01/03	95	2686.90	137	2675.73	2685.00	-42	813	-5.16%	大賣/
2024/01/02	77.4	2772.09	1	2805.00	2785.00	76.4	807	9.47%
2023/12/29	96	2860.42	10	2864.48	2870.00	86	795	10.80%
2023/12/28	24.8	2803.07	3	2811.67	2795.00	21.8	786	2.78%
2023/12/27	37.3	2804.40	15	2783.73	2810.00	22.3	784	2.84%
2023/12/26	10	2770.50	63.1	2781.40	2760.00	-53.1	781	-6.79%
2023/12/25	23	2791.52	28	2775.00	2795.00	-5	780	-0.64%
2023/12/22	73.5	2665.21	12.1	2665.91	2650.00	61.4	762	8.05%
2023/12/21	91.4	2669.30	2.5	2674.00	2680.00	88.9	772	11.51%
2023/12/20	33.4	2673.83	20	2670.50	2670.00	13.4	769	1.74%
2023/12/19	164.1	2686.60	60.7	2690.83	2690.00	103.5	762	13.56%	大買/鉅額交易
2023/12/18	20.7	2657.07	78.3	2667.72	2675.00	-57.6	755	-7.63%
2023/12/15	65.2	2690.02	123	2688.86	2670.00	-57.9	748	-7.74%	大賣/
2023/12/14	284.2	2699.51	45.3	2635.91	2690.00	238.8	734	32.52%	大買/鉅額交易
2023/12/13	59.9	2501.04	48	2504.48	2530.00	11.9	700	1.70%
2023/12/12	13.9	2384.53	8	2389.38	2375.00	5.9	672	0.88%
2023/12/11	7.3	2324.46	3.1	2327.87	2340.00	4.2	667	0.63%
2023/12/08	4	2297.50	13.4	2301.58	2290.00	-9.4	671	-1.41%
2023/12/07	21.9	2314.63	28.6	2313.52	2310.00	-6.8	671	-1.01%
2023/12/06	62.5	2336.40	7.3	2338.63	2320.00	55.2	672	8.21%
2023/12/05	12.6	2372.02	16	2373.44	2380.00	-3.4	673	-0.51%
2023/12/04	10.9	2393.31	0	0.00	2385.00	10.9	676	1.62%
2023/12/01	27.8	2364.72	9	2360.56	2365.00	18.8	678	2.78%
2023/11/30	95.6	2392.48	66.2	2390.04	2390.00	29.3	690	4.25%
2023/11/29	29.3	2374.63	16	2353.75	2385.00	13.3	682	1.94%
2023/11/28	26	2294.59	2	2304.84	2310.00	24	660	3.63%
2023/11/27	14.7	2283.34	2	2285.00	2290.00	12.7	659	1.92%
2023/11/24	34.6	2268.99	23.6	2269.34	2265.00	11	665	1.65%
2023/11/23	56.3	2297.06	13	2289.62	2280.00	43.3	670	6.46%
2023/11/22	21.2	2239.34	41	2241.82	2235.00	-19.8	660	-3.00%
2023/11/21	33.6	2234.73	8	2215.63	2245.00	25.6	660	3.88%
2023/11/20	32.1	2182.83	9	2177.22	2195.00	23.1	661	3.49%
2023/11/17	61.7	2119.45	14	2115.71	2120.00	47.7	654	7.29%
2023/11/16	12.3	2112.87	13.4	2111.06	2105.00	-1.1	661	-0.17%
2023/11/15	30.5	2125.74	43	2128.95	2120.00	-12.5	661	-1.89%
2023/11/14	9.2	2126.63	10.3	2126.46	2125.00	-1.1	660	-0.16%
2023/11/13	7.6	2124.49	7	2125.00	2135.00	0.6	664	0.09%
2023/11/10	4.2	2090.59	96.5	2095.26	2095.00	-92.3	668	-13.82%
2023/11/09	8.2	2123.27	8	2136.25	2130.00	0.2	664	0.03%
2023/11/08	11.5	2134.13	33	2141.52	2130.00	-21.5	669	-3.21%
2023/11/07	24.5	2147.55	11	2138.64	2150.00	13.5	667	2.02%
2023/11/06	42.9	2136.49	23	2135.00	2135.00	19.9	663	3.00%
2023/11/03	24.2	2092.06	5	2067.00	2100.00	19.2	653	2.94%
2023/11/02	8.2	2084.70	7	2093.57	2075.00	1.2	650	0.18%
2023/11/01	9.2	2058.31	20.2	2055.82	2065.00	-10.9	648	-1.69%
2023/10/31	172.1	2100.01	58	2073.62	2070.00	114.1	647	17.62%	大買/鉅額交易
2023/10/30	9	2027.12	19	2039.21	2025.00	-10	631	-1.58%
2023/10/27	7.8	2018.67	4	2006.25	2020.00	3.8	627	0.61%
2023/10/26	6.5	2008.60	2	1997.53	2005.00	4.4	634	0.70%
2023/10/25	2.2	2010.00	1	2010.00	2010.00	1.2	632	0.18%
2023/10/24	2	2000.00	23	1997.17	2010.00	-21	633	-3.31%
2023/10/23	9.3	2025.54	32	2017.03	2015.00	-22.7	634	-3.57%
2023/10/20	3	2031.67	25	2028.21	2030.00	-22	638	-3.45%
2023/10/19	7.6	2042.43	3.9	2047.63	2040.00	3.7	638	0.58%
2023/10/18	37.4	2061.74	25	2067.81	2045.00	12.3	640	1.93%
2023/10/17	8.6	2125.72	5.5	2101.78	2095.00	3.2	637	0.50%
2023/10/16	1.5	2135.00	71.7	2136.38	2125.00	-70.2	640	-10.96%
2023/10/13	95.6	2168.43	94	2124.07	2175.00	1.6	642	0.24%
2023/10/12	13.4	2141.98	28	2128.57	2150.00	-14.6	615	-2.37%
2023/10/11	55.8	2143.22	29.5	2135.42	2145.00	26.3	641	4.10%
2023/10/06	15.4	2186.57	67.1	2149.75	2090.00	-51.6	648	-7.96%
2023/10/05	6.2	2118.18	8	2120.00	2120.00	-1.8	640	-0.28%
2023/10/04	24.1	2083.13	37.3	2079.74	2080.00	-13.2	644	-2.05%
2023/10/03	8.8	2154.45	21.1	2150.05	2140.00	-12.3	654	-1.88%
2023/10/02	15.6	2149.35	8.2	2145.23	2145.00	7.4	668	1.11%
2023/09/28	19.9	2127.24	6.7	2118.96	2135.00	13.2	720	1.83%
2023/09/27	5.9	2102.31	2.5	2103.27	2105.00	3.4	732	0.47%
2023/09/26	30.3	2141.85	15.3	2157.33	2125.00	15	746	2.02%
2023/09/25	14.8	2147.56	4	2143.75	2150.00	10.8	734	1.47%
2023/09/22	3.4	2077.07	24.3	2065.15	2095.00	-20.9	731	-2.85%
2023/09/21	33.8	2094.34	31.3	2082.76	2065.00	2.4	729	0.33%
2023/09/20	20.9	2107.67	32.8	2113.13	2095.00	-11.9	724	-1.64%
2023/09/19	24.6	2157.54	15	2145.67	2125.00	9.6	720	1.34%
2023/09/18	49.4	2119.55	36.7	2100.53	2105.00	12.7	710	1.79%
2023/09/15	14.6	2069.71	25.8	2066.10	2080.00	-11.2	701	-1.60%
2023/09/14	24.4	2065.19	13	2067.31	2070.00	11.4	697	1.64%
2023/09/13	19.1	2013.98	23.7	2013.49	2015.00	-4.6	697	-0.66%
2023/09/12	3.9	2035.65	18	2044.99	2050.00	-14.2	697	-2.03%
2023/09/11	11.5	2008.70	12	2009.58	2000.00	-0.5	692	-0.07%
2023/09/08	4.9	2001.93	43.8	2001.96	1985.00	-38.9	692	-5.61%
2023/09/07	17.7	2093.16	31.4	2078.14	2070.00	-13.8	681	-2.02%
2023/09/06	2	2150.00	17	2147.06	2120.00	-15	677	-2.21%
2023/09/05	21.4	2163.69	29	2159.66	2165.00	-7.6	671	-1.14%
2023/09/04	16.2	2087.52	10	2086.00	2090.00	6.2	656	0.94%
2023/09/01	32.4	2060.56	36.9	2058.03	2060.00	-4.6	657	-0.69%
2023/08/31	11.9	2062.80	88.3	2059.11	2050.00	-76.4	663	-11.52%
2023/08/30	61.5	2066.83	17.5	2069.71	2075.00	44	662	6.65%
2023/08/29	48.2	2027.14	12.7	2030.92	2025.00	35.4	654	5.42%
2023/08/28	6.7	1960.23	30	1971.33	1970.00	-23.3	647	-3.61%
2023/08/25	1.2	1932.27	14	1934.29	1930.00	-12.8	648	-1.98%
2023/08/24	56	1952.41	18	1963.06	1930.00	38	647	5.87%
2023/08/23	35	1991.29	21	1983.81	1975.00	14	643	2.18%
2023/08/22	6.1	2011.80	5.6	2019.01	2020.00	0.4	638	0.07%
2023/08/21	6.5	2028.87	3.7	2029.64	2025.00	2.8	631	0.45%
2023/08/18	17.4	2029.54	20	2026.25	2025.00	-2.6	631	-0.41%
2023/08/17	24.6	2054.99	24.7	2044.09	2050.00	-0.1	629	-0.02%
2023/08/16	10.3	2040.52	42.4	2047.11	2040.00	-32.2	627	-5.12%
2023/08/15	6	2090.00	12.2	2097.29	2090.00	-6.2	632	-0.98%
2023/08/14	9	2053.89	29.3	2066.24	2090.00	-20.3	635	-3.20%
2023/08/11	1.3	2119.52	27.1	2121.02	2115.00	-25.8	635	-4.06%
2023/08/10	0	0.00	23	2125.51	2125.00	-23	656	-3.50%
2023/08/09	7	2137.14	11.6	2134.83	2135.00	-4.6	658	-0.70%
2023/08/08	19.3	2136.29	15	2129.67	2130.00	4.3	662	0.65%
2023/08/07	3	2175.00	13	2152.57	2150.00	-10	670	-1.50%
2023/08/04	6.6	2144.43	42	2146.29	2145.00	-35.3	673	-5.24%
2023/08/02	40.7	2172.22	59.4	2181.81	2160.00	-18.7	672	-2.78%
2023/08/01	2	2190.00	42.5	2185.91	2190.00	-40.5	671	-6.03%
2023/07/31	22.6	2175.49	50.4	2189.36	2175.00	-27.8	673	-4.13%
2023/07/28	64.2	2181.52	43.3	2186.05	2170.00	20.9	666	3.13%
2023/07/27	11.1	2168.21	43.9	2165.29	2165.00	-32.8	670	-4.89%
2023/07/26	21.2	2152.67	69.6	2161.42	2140.00	-48.4	673	-7.19%
2023/07/25	0	0.00	50	2204.96	2185.00	-50	668	-7.48%
2023/07/24	2.2	2196.52	84.2	2199.02	2195.00	-82.1	669	-12.26%
2023/07/21	18	2207.22	37.2	2202.29	2200.00	-19.2	673	-2.85%
2023/07/20	17	2292.94	113.4	2252.24	2240.00	-96.4	674	-14.29%	大賣/
2023/07/19	12.2	2293.77	5	2280.00	2270.00	7.2	670	1.07%
2023/07/18	19	2280.26	34.5	2285.35	2280.00	-15.5	667	-2.32%
2023/07/17	26	2321.15	11	2321.72	2305.00	15	667	2.25%
2023/07/14	73.6	2306.51	65.4	2294.10	2310.00	8.2	667	1.23%
2023/07/13	55.5	2408.65	27.2	2408.45	2405.00	28.3	644	4.39%
2023/07/12	28.3	2363.23	14	2371.12	2360.00	14.3	640	2.23%
2023/07/11	38.7	2364.14	22.3	2367.86	2375.00	16.4	659	2.48%
2023/07/10	79.5	2370.56	93.1	2375.75	2345.00	-13.6	656	-2.07%
2023/07/07	103.3	2346.26	132.4	2337.52	2340.00	-29	639	-4.54%	大買/大賣/
2023/07/06	394.4	2336.37	106.4	2338.22	2315.00	288	622	46.26%	大買/大賣/鉅額交易
2023/07/05	56.4	2227.69	32	2235.31	2250.00	24.4	562	4.33%
2023/07/04	72.7	2202.83	47.6	2191.18	2240.00	25	545	4.59%
2023/07/03	15	2139.71	2.6	2146.31	2135.00	12.5	529	2.36%
2023/06/30	44	2127.50	43.8	2125.26	2130.00	0.2	531	0.04%
2023/06/29	28	2132.86	20.4	2131.69	2130.00	7.6	532	1.42%
2023/06/28	19.5	2146.93	7.4	2154.44	2135.00	12.1	533	2.26%
2023/06/27	18	2155.21	5.7	2152.74	2135.00	12.3	540	2.27%
2023/06/26	28.4	2137.56	47.7	2136.75	2130.00	-19.4	541	-3.58%
2023/06/21	68	2150.82	14.5	2158.81	2130.00	53.5	545	9.81%
2023/06/20	88.1	2153.25	29	2158.33	2160.00	59.1	547	10.80%
2023/06/19	42.6	2158.27	28.3	2163.24	2150.00	14.3	548	2.60%
2023/06/16	80.2	2199.79	45.9	2196.90	2195.00	34.3	548	6.25%
2023/06/15	18.3	2249.18	16.6	2248.91	2245.00	1.7	544	0.31%
2023/06/14	10	2280.80	20	2275.78	2255.00	-10.1	549	-1.83%
2023/06/13	31.6	2232.15	2.3	2226.22	2230.00	29.2	546	5.35%
2023/06/12	16.9	2230.35	14	2229.55	2225.00	2.8	551	0.52%
2023/06/09	19.1	2218.75	2.1	2218.38	2220.00	17	559	3.03%
2023/06/08	0	0.00	25.9	2226.44	2200.00	-25.9	563	-4.59%
2023/06/07	19.3	2236.33	7.3	2237.20	2245.00	12	568	2.11%
2023/06/06	19	2240.79	26.6	2259.09	2255.00	-7.6	577	-1.32%
2023/06/05	38.6	2301.89	18	2301.39	2290.00	20.6	586	3.52%
2023/06/02	12.1	2272.80	25	2271.80	2265.00	-12.9	598	-2.15%
2023/06/01	3	2251.67	9.8	2248.23	2245.00	-6.8	623	-1.09%
2023/05/31	38.1	2266.83	68.6	2269.90	2265.00	-30.5	628	-4.84%
2023/05/30	25	2263.60	38.9	2278.92	2255.00	-13.9	628	-2.22%
2023/05/29	31.4	2295.17	14	2303.93	2305.00	17.4	629	2.77%
2023/05/26	36.1	2230.23	21.8	2220.69	2220.00	14.3	621	2.31%
2023/05/25	11.5	2248.30	10.5	2247.38	2245.00	1	618	0.16%
2023/05/24	8.2	2232.42	5.8	2231.53	2235.00	2.4	619	0.39%
2023/05/23	5.1	2238.34	2.2	2225.86	2225.00	2.9	622	0.46%
2023/05/22	3.1	2234.76	6.5	2235.83	2225.00	-3.4	621	-0.54%
2023/05/19	57.1	2251.41	36	2256.53	2260.00	21.1	621	3.40%
2023/05/18	14.4	2206.27	54	2204.07	2210.00	-39.6	612	-6.46%
2023/05/17	31	2187.10	8	2180.00	2175.00	23	608	3.78%
2023/05/16	164.4	2216.52	39	2214.23	2190.00	125.4	601	20.86%	大買/鉅額交易
2023/05/15	8.6	2107.42	40	2103.13	2110.00	-31.4	580	-5.40%
2023/05/12	15	2086.32	9	2087.96	2095.00	6	586	1.03%
2023/05/11	43.8	2081.00	21	2069.29	2075.00	22.8	581	3.93%
2023/05/10	22	2024.32	9.3	2016.40	2025.00	12.7	571	2.22%
2023/05/09	39	2012.44	5	2014.00	2015.00	34	573	5.93%
2023/05/08	46.3	2016.15	8.2	2006.49	2000.00	38.1	574	6.63%
2023/05/05	5	1993.00	20.1	1986.27	1975.00	-15.1	573	-2.64%
2023/05/04	17	1989.71	5.9	1993.73	1990.00	11.1	572	1.94%
2023/05/03	19.2	1985.86	145.8	1981.03	2000.00	-126.6	580	-21.79%	大賣/鉅額交易
2023/05/02	8	1995.63	96.9	2004.59	1990.00	-88.9	579	-15.35%
2023/04/28	6	2029.17	16.4	2022.23	2010.00	-10.4	582	-1.78%
2023/04/27	22	2026.82	61.8	2031.00	2025.00	-39.8	585	-6.80%
2023/04/26	33	2036.67	36	2043.06	2055.00	-3	593	-0.51%
2023/04/25	23.3	2018.65	28.9	2025.13	2010.00	-5.5	619	-0.89%
2023/04/24	7	2040.00	3.6	2041.77	2045.00	3.4	614	0.56%
2023/04/21	6	2041.67	2.9	2052.53	2040.00	3.1	614	0.51%
2023/04/20	20	2022.75	6.6	2031.13	2015.00	13.4	614	2.19%
2023/04/19	36	2042.92	39.7	2046.22	2030.00	-3.7	614	-0.60%
2023/04/18	5.1	2106.23	50.9	2095.09	2085.00	-45.8	611	-7.49%
2023/04/17	31.5	2124.44	7	2120.00	2125.00	24.5	603	4.07%
2023/04/14	73	2070.48	301.9	2068.49	2060.00	-228.9	592	-38.66%	大賣/鉅額交易
2023/04/13	15	2151.67	29.6	2161.56	2155.00	-14.6	570	-2.56%
2023/04/12	24	2170.83	11.5	2166.83	2170.00	12.5	566	2.21%
2023/04/11	54	2166.11	56.9	2168.67	2160.00	-2.9	570	-0.51%
2023/04/10	0	0.00	3.7	2156.07	2145.00	-3.7	567	-0.65%
2023/04/07	2.7	2136.27	3	2150.56	2135.00	-0.4	566	-0.06%
2023/04/06	58.5	2166.72	44.3	2171.92	2150.00	14.1	564	2.50%
2023/03/31	27	2183.89	5.2	2188.67	2175.00	21.8	562	3.87%
2023/03/30	94	2196.96	31	2186.59	2200.00	63	565	11.14%
2023/03/29	7	2197.86	25	2195.51	2190.00	-18	565	-3.18%
2023/03/28	37.1	2215.28	13.5	2221.65	2200.00	23.6	568	4.16%
2023/03/27	16	2279.06	5.3	2288.41	2260.00	10.7	567	1.88%
2023/03/24	28.9	2306.23	2	2307.50	2300.00	26.9	571	4.72%
2023/03/23	11.4	2301.65	21.1	2297.33	2305.00	-9.7	565	-1.72%
2023/03/22	22.3	2307.23	28.1	2308.92	2300.00	-5.8	561	-1.04%
2023/03/21	8.9	2281.60	4	2292.50	2280.00	4.9	558	0.88%
2023/03/20	0	0.00	5.4	2240.43	2230.00	-5.4	553	-0.98%
2023/03/17	11	2253.65	43.4	2250.74	2250.00	-32.3	561	-5.76%
2023/03/16	12	2255.42	7.5	2261.78	2255.00	4.5	559	0.80%
2023/03/15	40.6	2320.21	36.3	2329.85	2315.00	4.3	564	0.77%
2023/03/14	28	2343.21	21.5	2360.01	2330.00	6.5	572	1.13%
2023/03/13	32.8	2379.00	7	2371.90	2405.00	25.7	566	4.54%
2023/03/10	7	2387.14	38.5	2382.70	2365.00	-31.5	564	-5.58%
2023/03/09	21.3	2446.07	32.8	2465.88	2440.00	-11.5	563	-2.04%
2023/03/08	104.8	2454.31	75.7	2458.96	2455.00	29.1	567	5.13%	大買/
2023/03/07	146.8	2444.10	36.3	2439.14	2440.00	110.5	552	19.99%	大買/鉅額交易
2023/03/06	177.3	2372.18	58.7	2406.45	2450.00	118.6	537	22.08%	大買/鉅額交易
2023/03/03	26.3	2242.11	28	2237.68	2230.00	-1.7	517	-0.34%
2023/03/02	12.2	2186.43	29.8	2160.55	2210.00	-17.6	516	-3.40%
2023/03/01	44	2167.16	108	2166.18	2165.00	-64	526	-12.16%	大賣/
2023/02/24	60.7	2219.64	7.6	2226.88	2205.00	53.1	529	10.03%
2023/02/23	9.5	2237.34	22.1	2228.88	2225.00	-12.6	534	-2.35%
2023/02/22	9.5	2237.11	29.4	2223.12	2210.00	-19.9	544	-3.66%
2023/02/21	52.8	2247.70	7	2244.29	2260.00	45.8	582	7.87%
2023/02/20	1.1	2176.49	7.3	2189.32	2190.00	-6.2	593	-1.05%
2023/02/17	3	2173.33	19.5	2189.51	2165.00	-16.5	609	-2.71%
2023/02/16	9.1	2220.71	11.3	2221.63	2215.00	-2.2	614	-0.35%
2023/02/15	3.5	2236.34	12	2222.08	2240.00	-8.5	628	-1.36%
2023/02/14	20	2229.75	14.1	2228.94	2225.00	5.9	630	0.94%
2023/02/13	2	2250.00	21.5	2227.72	2210.00	-19.5	634	-3.07%
2023/02/10	23	2262.78	18.7	2244.62	2255.00	4.4	637	0.68%
2023/02/09	0	0.00	1.1	2238.81	2210.00	-1.1	638	-0.16%
2023/02/08	14	2235.71	42	2232.38	2235.00	-28	642	-4.36%
2023/02/07	28.8	2236.69	41	2224.51	2215.00	-12.2	645	-1.89%
2023/02/06	40.4	2216.27	44	2216.93	2215.00	-3.6	641	-0.57%
2023/02/03	25	2237.31	36	2231.25	2245.00	-11	640	-1.71%
2023/02/02	25.4	2221.06	4	2221.25	2220.00	21.4	642	3.33%
2023/02/01	46.3	2186.38	72	2187.16	2215.00	-25.7	640	-4.02%
2023/01/31	42.7	2137.02	31	2163.76	2125.00	11.7	635	1.85%
2023/01/30	72.5	2162.15	28.2	2148.25	2165.00	44.3	638	6.93%
2023/01/17	44.6	2072.95	19.4	2072.03	2075.00	25.2	636	3.97%
2023/01/16	31.5	2052.40	40	2025.50	2050.00	-8.5	637	-1.33%
2023/01/13	117	1997.14	167.2	2000.65	2005.00	-50.2	632	-7.93%	大買/大賣/
2023/01/12	23	2166.96	25.8	2169.52	2160.00	-2.8	608	-0.46%
2023/01/11	60.3	2187.73	67.1	2177.15	2190.00	-6.8	610	-1.11%
2023/01/10	45.1	2189.66	41	2198.05	2180.00	4.1	615	0.67%
2023/01/09	64.3	2223.68	73	2199.54	2225.00	-8.7	622	-1.40%
2023/01/06	55.6	2152.07	4.4	2172.91	2180.00	51.2	640	7.98%
2023/01/05	3.2	2103.17	33.2	2102.89	2100.00	-30	645	-4.65%
2023/01/04	11.2	2100.47	20.4	2088.77	2100.00	-9.2	652	-1.40%
2023/01/03	49.1	2057.47	39.7	2047.90	2075.00	9.5	664	1.42%
2022/12/30	10.2	2047.41	15.4	2057.86	2040.00	-5.2	668	-0.77%
2022/12/29	33.2	2057.34	19.7	2059.02	2050.00	13.5	679	1.98%
2022/12/28	6	2112.50	11.5	2123.78	2110.00	-5.5	680	-0.80%
2022/12/27	19.7	2155.20	5	2161.00	2165.00	14.7	687	2.14%
2022/12/26	3	2121.67	1.3	2127.01	2120.00	1.7	692	0.25%
2022/12/23	24	2132.92	9	2131.11	2140.00	15	709	2.11%
2022/12/22	43	2154.54	14.4	2166.39	2140.00	28.6	714	4.01%
2022/12/21	18.5	2187.30	10.3	2185.53	2185.00	8.2	725	1.13%
2022/12/20	9.7	2210.30	16.1	2221.33	2210.00	-6.5	726	-0.89%
2022/12/19	9.4	2249.67	3.9	2220.66	2250.00	5.5	725	0.76%
2022/12/16	99	2214.70	10	2221.50	2225.00	89	722	12.32%
2022/12/15	35.2	2263.44	19.5	2258.59	2270.00	15.7	717	2.19%
2022/12/14	57.5	2244.39	11	2234.55	2260.00	46.5	720	6.46%
2022/12/13	34.2	2199.65	23	2205.44	2190.00	11.2	720	1.55%
2022/12/12	10	2189.50	6	2196.67	2200.00	4	722	0.55%
2022/12/09	31	2196.94	16	2217.50	2190.00	15	733	2.05%
2022/12/08	19.1	2248.15	20	2251.50	2245.00	-1	725	-0.13%
2022/12/07	94.1	2289.92	44	2281.71	2260.00	50.1	731	6.85%
2022/12/06	290	2298.55	99.5	2298.12	2290.00	190.5	724	26.29%	大買/鉅額交易
2022/12/05	13	2298.08	4	2302.50	2290.00	9	714	1.26%
2022/12/02	24.7	2280.83	5	2278.00	2290.00	19.7	719	2.73%
2022/12/01	36.2	2302.96	15	2314.33	2290.00	21.2	728	2.91%
2022/11/30	16.1	2290.42	107.5	2307.50	2295.00	-91.4	726	-12.58%	大賣/
2022/11/29	12	2273.75	29	2269.14	2270.00	-17	715	-2.38%
2022/11/28	13	2266.35	4	2256.25	2275.00	9	719	1.25%
2022/11/25	32.1	2276.76	81.7	2300.86	2260.00	-49.6	720	-6.88%
2022/11/24	45.5	2307.30	12	2309.17	2325.00	33.5	720	4.65%
2022/11/23	29	2297.94	149.3	2316.53	2280.00	-120.3	723	-16.63%	大賣/鉅額交易
2022/11/22	59.7	2291.49	47	2288.69	2275.00	12.6	719	1.76%
2022/11/21	94.1	2261.12	7	2267.86	2270.00	87.1	720	12.09%
2022/11/18	53	2289.25	109	2294.36	2280.00	-56	713	-7.85%	大賣/
2022/11/17	319.5	2239.43	88	2271.36	2315.00	231.5	707	32.71%	大買/鉅額交易
2022/11/16	90.5	2102.90	37.2	2095.81	2130.00	53.3	674	7.90%
2022/11/15	119.3	2103.63	22.1	2076.95	2125.00	97.2	671	14.47%	大買/
2022/11/14	109.8	2044.92	40	2038.50	2050.00	69.8	659	10.58%	大買/
2022/11/11	62.4	2022.75	31.1	2017.59	2030.00	31.3	657	4.76%
2022/11/10	20	1965.25	18	1959.17	1965.00	2	649	0.31%
2022/11/09	32	1962.34	31	1959.36	1955.00	1	652	0.15%
2022/11/08	14.5	1938.45	7.1	1939.16	1930.00	7.4	649	1.14%
2022/11/07	51.4	1953.35	7	1947.86	1925.00	44.4	648	6.84%
2022/11/04	6	1889.17	13	1885.77	1905.00	-7	646	-1.08%
2022/11/03	6.5	1882.31	10	1877.50	1895.00	-3.5	645	-0.54%
2022/11/02	50	1867.86	11.1	1843.38	1880.00	38.9	645	6.02%
2022/11/01	11	1855.46	14	1859.29	1845.00	-3	646	-0.46%
2022/10/31	10.6	1841.34	55	1839.82	1850.00	-44.4	651	-6.81%
2022/10/28	16.3	1803.37	17	1799.12	1810.00	-0.7	652	-0.11%
2022/10/27	23.2	1816.01	10	1805.50	1820.00	13.2	661	1.99%
2022/10/26	40.4	1793.57	37	1783.92	1810.00	3.4	668	0.51%
2022/10/25	23	1755.65	9.4	1755.32	1755.00	13.6	670	2.03%
2022/10/24	1	1770.00	55.3	1741.83	1730.00	-54.3	684	-7.93%
2022/10/21	2	1777.50	55	1772.27	1725.00	-53	690	-7.67%
2022/10/20	81	1798.58	80.6	1774.68	1805.00	0.4	687	0.06%
2022/10/19	18	1776.66	24	1775.63	1780.00	-6	679	-0.88%
2022/10/18	7	1783.57	50	1783.60	1765.00	-43	675	-6.37%
2022/10/17	52	1763.48	21.4	1750.88	1800.00	30.7	672	4.56%
2022/10/14	41	1830.06	496.3	1829.02	1800.00	-455.3	668	-68.11%	大賣/鉅額交易
2022/10/13	68	1735.96	59	1742.46	1745.00	9	656	1.37%
2022/10/12	29.5	1738.55	116	1750.78	1750.00	-86.5	647	-13.35%	大賣/
2022/10/11	57	1707.46	192	1716.80	1695.00	-135	652	-20.69%	大賣/鉅額交易
2022/10/07	22	1831.59	27	1834.82	1845.00	-5	669	-0.75%
2022/10/06	52.3	1817.36	34	1810.15	1835.00	18.3	682	2.69%
2022/10/05	23.5	1756.81	28.2	1746.20	1745.00	-4.7	681	-0.69%
2022/10/04	7.5	1696.67	90.1	1685.45	1710.00	-82.6	689	-11.99%
2022/10/03	20	1649.50	42	1645.28	1635.00	-22	692	-3.17%
2022/09/30	87	1645.75	53.1	1653.27	1675.00	33.9	711	4.77%
2022/09/29	54	1715.37	56.4	1723.75	1710.00	-2.4	718	-0.33%
2022/09/28	97.1	1761.05	86.9	1766.47	1710.00	10.2	722	1.41%
2022/09/27	25.5	1849.22	46.4	1864.68	1880.00	-20.9	713	-2.92%
2022/09/26	19	1848.68	38.1	1852.31	1845.00	-19.1	713	-2.67%
2022/09/23	90.2	1897.06	3.3	1891.97	1885.00	86.9	720	12.06%
2022/09/22	19.1	1893.43	9.1	1887.03	1900.00	10	726	1.37%
2022/09/21	12	1896.67	38.2	1891.21	1890.00	-26.2	726	-3.61%
2022/09/20	19	1914.47	6.3	1906.83	1915.00	12.7	722	1.76%
2022/09/19	26	1883.08	15	1885.33	1880.00	11	723	1.52%
2022/09/16	65	1898.00	84.3	1897.48	1895.00	-19.3	725	-2.66%
2022/09/15	1	1940.00	18	1945.56	1935.00	-17	715	-2.38%
2022/09/14	18	1915.02	17.9	1923.27	1940.00	0.1	715	0.01%
2022/09/13	17	1986.77	19.1	1994.97	1980.00	-2.1	706	-0.30%
2022/09/12	10.5	2009.33	34	2001.77	2000.00	-23.5	705	-3.33%
2022/09/08	19.4	2009.91	74	1989.46	1970.00	-54.6	705	-7.73%
2022/09/07	56	1977.23	6	1975.83	2005.00	50	701	7.13%
2022/09/06	32	1938.75	13	1939.23	1930.00	19	695	2.73%
2022/09/05	7.1	1927.18	110.5	1932.09	1925.00	-103.4	693	-14.91%	大賣/鉅額交易
2022/09/02	12	1949.17	158	1955.22	1950.00	-146	694	-21.03%	大賣/鉅額交易
2022/09/01	6	1936.67	13	1930.00	1935.00	-7	694	-1.01%
2022/08/31	24	1956.67	19.2	1950.00	1955.00	4.8	702	0.68%
2022/08/30	79	1939.94	22.1	1938.15	1945.00	56.9	704	8.08%
2022/08/29	13	1888.85	131	1890.05	1895.00	-118	708	-16.65%	大賣/鉅額交易
2022/08/26	43	1989.82	12.4	1977.54	1985.00	30.6	729	4.20%
2022/08/25	21	1942.62	7	1931.43	1945.00	14	723	1.93%
2022/08/24	37	1908.38	26.5	1921.86	1900.00	10.5	724	1.45%
2022/08/23	55	1902.00	56.5	1900.19	1910.00	-1.5	728	-0.20%
2022/08/22	23	1962.61	27.6	2001.79	1930.00	-4.6	726	-0.63%
2022/08/19	21	2056.67	20	2046.50	2060.00	1	722	0.14%
2022/08/18	29.1	2032.46	13	2038.46	2035.00	16.1	719	2.24%
2022/08/17	39.7	2083.65	27	2082.04	2075.00	12.7	716	1.77%
2022/08/16	49	2096.33	2	2090.00	2105.00	47	709	6.62%
2022/08/15	13	2069.62	15	2073.67	2070.00	-2	703	-0.28%
2022/08/12	17	2078.53	4	2090.00	2070.00	13	704	1.85%
2022/08/11	20	2103.00	28	2106.25	2080.00	-8	702	-1.14%
2022/08/10	58	2098.53	36	2099.72	2090.00	22	696	3.16%
2022/08/09	49	2095.00	70.1	2096.03	2115.00	-21.1	694	-3.04%
2022/08/08	6	2076.67	45	2088.11	2080.00	-39	690	-5.64%
2022/08/05	34	2100.15	59	2102.88	2100.00	-25	690	-3.62%
2022/08/04	9.4	2038.98	31.6	2048.88	2040.00	-22.2	687	-3.23%
2022/08/03	15.4	2052.85	22	2055.46	2065.00	-6.6	683	-0.97%
2022/08/02	11	2030.45	60.5	2036.15	2030.00	-49.5	684	-7.24%
2022/08/01	10.3	2075.34	37.1	2074.72	2075.00	-26.8	674	-3.97%
2022/07/29	43.2	2060.88	35	2059.00	2090.00	8.2	672	1.22%
2022/07/28	60.4	1986.46	53	1983.21	1985.00	7.4	656	1.13%
2022/07/27	38	1919.47	12.1	1927.77	1950.00	25.9	643	4.03%
2022/07/26	24.1	1925.81	12	1927.29	1915.00	12.1	639	1.89%
2022/07/25	70.1	1922.71	1	1915.00	1920.00	69.1	645	10.71%
2022/07/22	46	1932.72	17.4	1952.88	1925.00	28.6	649	4.41%
2022/07/21	84.6	1935.96	47.6	1938.03	1960.00	37	646	5.73%
2022/07/20	32.1	1949.99	46.7	1976.81	1920.00	-14.6	644	-2.26%
2022/07/19	24	1981.46	33	1977.88	1980.00	-9	635	-1.42%
2022/07/18	94	2003.30	94.5	1996.38	1990.00	-0.5	638	-0.08%
2022/07/15	102.1	1976.11	68	1972.94	1990.00	34.1	634	5.37%	大買/
2022/07/14	95	1893.79	79	1902.53	1905.00	16	610	2.62%
2022/07/13	100	1868.20	67.1	1882.50	1860.00	32.9	595	5.52%
2022/07/12	15.5	1833.24	62	1827.02	1835.00	-46.5	584	-7.96%
2022/07/11	37.2	1869.91	63	1863.73	1880.00	-25.8	575	-4.48%
2022/07/08	30.1	1882.51	93.1	1888.65	1870.00	-63	568	-11.08%
2022/07/07	48.5	1816.57	102.2	1800.15	1880.00	-53.7	548	-9.79%	大賣/
2022/07/06	3.1	1726.98	72.5	1731.97	1710.00	-69.4	534	-12.99%
2022/07/05	8	1753.70	14	1735.71	1755.00	-6	535	-1.12%
2022/07/04	48.1	1729.56	32	1723.44	1735.00	16.1	533	3.02%
2022/07/01	75	1722.47	22	1717.05	1690.00	53	542	9.77%
2022/06/30	11.2	1708.21	84	1698.69	1725.00	-72.8	541	-13.43%
2022/06/29	2	1697.50	6.4	1690.95	1700.00	-4.4	540	-0.82%
2022/06/28	1.1	1687.90	9	1703.89	1710.00	-7.9	544	-1.46%
2022/06/27	14	1703.57	14	1698.21	1705.00	0	552	0.00%
2022/06/24	24.4	1665.92	46	1667.17	1660.00	-21.6	553	-3.90%
2022/06/23	37.1	1612.03	8	1607.50	1615.00	29.1	560	5.18%
2022/06/22	0	0.00	22	1618.18	1600.00	-22	561	-3.92%
2022/06/21	8	1640.63	6.8	1636.96	1660.00	1.2	560	0.21%
2022/06/20	11.5	1647.39	20	1647.75	1620.00	-8.5	562	-1.51%
2022/06/17	50	1657.00	24.1	1660.21	1675.00	25.9	561	4.61%
2022/06/16	38	1707.09	12	1706.67	1680.00	26	557	4.67%
2022/06/15	84	1715.12	7	1724.29	1705.00	77	559	13.76%
2022/06/14	28	1730.71	1	1725.00	1730.00	27	560	4.82%
2022/06/13	1	1770.00	13	1763.08	1755.00	-12	560	-2.14%
2022/06/10	1	1800.00	15	1802.67	1810.00	-14	557	-2.51%
2022/06/09	17.4	1842.50	48	1833.23	1835.00	-30.6	554	-5.52%
2022/06/08	14.3	1793.95	10	1791.00	1785.00	4.3	542	0.80%
2022/06/07	18	1778.61	49	1775.20	1770.00	-31	536	-5.78%
2022/06/06	49.4	1782.79	100	1787.75	1810.00	-50.6	528	-9.57%
2022/06/02	15.1	1658.98	129	1660.43	1670.00	-113.9	502	-22.69%	大賣/鉅額交易
2022/06/01	29	1668.28	131	1664.35	1655.00	-102	507	-20.11%	大賣/鉅額交易
2022/05/31	50.1	1674.67	295.4	1672.33	1670.00	-245.3	506	-48.44%	大賣/鉅額交易
2022/05/30	45.5	1673.08	79	1672.79	1680.00	-33.5	498	-6.72%
2022/05/27	14.5	1659.83	161	1652.14	1655.00	-146.5	498	-29.40%	大賣/鉅額交易
2022/05/26	9	1628.33	30	1627.17	1620.00	-21	494	-4.25%
2022/05/25	10	1615.00	99	1621.57	1625.00	-89	500	-17.80%
2022/05/24	0	0.00	57	1591.93	1585.00	-57	501	-11.37%
2022/05/23	3.1	1600.17	32	1603.44	1600.00	-28.9	499	-5.79%
2022/05/20	25.3	1608.61	3	1603.33	1600.00	22.3	504	4.41%
2022/05/19	9	1582.22	19	1585.79	1585.00	-10	503	-1.99%
2022/05/18	22.2	1618.83	31.6	1613.02	1620.00	-9.4	504	-1.86%
2022/05/17	32	1609.06	61	1609.84	1615.00	-29	504	-5.75%
2022/05/16	9	1605.00	35.2	1612.00	1590.00	-26.2	507	-5.16%
2022/05/13	13	1617.31	66	1618.56	1615.00	-53	507	-10.45%
2022/05/12	39	1606.15	62	1609.92	1600.00	-23	507	-4.54%
2022/05/11	31	1619.68	92	1617.28	1615.00	-61	509	-11.97%
2022/05/10	78.7	1589.61	151	1586.89	1620.00	-72.3	505	-14.31%	大賣/
2022/05/09	68	1571.62	39.8	1573.47	1565.00	28.2	496	5.68%
2022/05/06	86	1596.98	56.1	1599.02	1600.00	29.9	499	5.99%
2022/05/05	47	1656.06	70	1657.64	1645.00	-23	497	-4.63%
2022/05/04	18.1	1664.14	33	1663.94	1660.00	-14.9	499	-2.98%
2022/05/03	14	1669.64	7	1669.29	1665.00	7	506	1.38%
2022/04/29	10.1	1705.94	22	1719.60	1690.00	-11.9	512	-2.32%
2022/04/28	63.7	1688.06	61.1	1685.74	1690.00	2.6	512	0.51%
2022/04/27	10	1629.00	37.4	1623.40	1635.00	-27.4	512	-5.34%
2022/04/26	14	1677.50	22	1685.23	1655.00	-8	517	-1.55%
2022/04/25	22	1669.32	39.5	1676.27	1685.00	-17.5	525	-3.33%
2022/04/22	18.3	1704.38	18	1698.89	1695.00	0.3	547	0.05%
2022/04/21	38.5	1713.70	17	1712.35	1700.00	21.5	563	3.82%
2022/04/20	113.3	1670.10	16	1671.25	1675.00	97.3	567	17.14%	大買/
2022/04/19	8	1650.00	15	1647.00	1640.00	-7	579	-1.21%
2022/04/18	16	1632.50	9	1625.00	1630.00	7	586	1.19%
2022/04/15	7	1620.00	18	1621.39	1625.00	-11	601	-1.83%
2022/04/14	13.1	1646.19	15.7	1642.42	1645.00	-2.6	618	-0.42%
2022/04/13	34	1627.94	64.1	1629.79	1630.00	-30.1	631	-4.77%
2022/04/12	151.1	1634.98	23.1	1637.83	1640.00	128	651	19.67%	大買/鉅額交易
2022/04/11	105.8	1627.99	26.2	1630.42	1610.00	79.6	683	11.64%	大買/
2022/04/08	30.4	1691.32	24.9	1684.85	1660.00	5.5	700	0.78%
2022/04/07	77.3	1705.78	32.1	1707.52	1685.00	45.2	710	6.36%
2022/04/06	68.1	1798.59	27.9	1794.50	1775.00	40.2	701	5.72%
2022/04/01	6	1868.34	41	1871.95	1860.00	-35	703	-4.97%
2022/03/31	23.1	1922.71	34	1898.90	1885.00	-10.9	709	-1.54%
2022/03/30	111	1896.94	9	1881.11	1905.00	102	713	14.29%	大買/鉅額交易
2022/03/29	49	1871.53	16.1	1879.28	1865.00	32.9	724	4.54%
2022/03/28	26	1908.85	43	1921.59	1900.00	-17	757	-2.24%
2022/03/25	0	0.00	11	1975.91	1965.00	-11	795	-1.38%
2022/03/24	4	1982.50	11.9	1978.08	1975.00	-7.9	834	-0.95%
2022/03/23	2	2000.00	15	1997.75	2000.00	-13	875	-1.49%
2022/03/22	9	1991.11	19	1986.58	1985.00	-10	883	-1.13%
2022/03/21	18.3	2000.96	9	2006.67	2000.00	9.3	885	1.04%
2022/03/18	80.2	2016.54	17	2018.24	2025.00	63.2	888	7.12%
2022/03/17	80	1978.94	46	1977.61	1970.00	34	895	3.80%
2022/03/16	34.1	1960.58	37	1965.00	1950.00	-2.9	893	-0.33%
2022/03/15	40	1968.25	62.1	1968.07	1965.00	-22.1	893	-2.47%
2022/03/14	12.1	2000.12	29	2004.31	2015.00	-16.9	894	-1.89%
2022/03/11	15	1990.00	5	2001.00	1985.00	10	898	1.11%
2022/03/10	24	2006.04	13.5	2005.37	2005.00	10.5	904	1.16%
2022/03/09	17	1983.53	31.4	1978.19	1980.00	-14.4	905	-1.59%
2022/03/08	58	1984.05	37	1978.92	1985.00	21	907	2.32%
2022/03/07	44	1981.25	83.6	1983.48	1980.00	-39.6	906	-4.37%
2022/03/04	11	2042.73	9.5	2031.06	2025.00	1.5	904	0.16%
2022/03/03	15	2047.33	27.1	2046.64	2040.00	-12.1	909	-1.33%
2022/03/02	13	2041.92	7	2038.57	2045.00	6	909	0.66%
2022/03/01	40	2042.50	7.2	2034.72	2050.00	32.8	906	3.62%
2022/02/25	45	2023.44	33.7	2030.89	2020.00	11.3	905	1.25%
2022/02/24	22	2043.87	16.1	2063.32	2035.00	5.9	911	0.65%
2022/02/23	19.2	2098.48	0.2	2095.00	2095.00	19	906	2.09%
2022/02/22	30	2076.83	29	2083.45	2085.00	1	916	0.11%
2022/02/21	9	2139.44	20	2135.25	2135.00	-11	919	-1.20%
2022/02/18	16.1	2127.45	38	2146.97	2160.00	-21.9	921	-2.37%
2022/02/17	11	2135.00	27	2132.04	2135.00	-16	920	-1.74%
2022/02/16	20.2	2126.43	40	2122.75	2120.00	-19.8	922	-2.14%
2022/02/15	36	2099.03	14	2087.50	2090.00	22	925	2.38%
2022/02/14	37	2074.05	18	2073.33	2080.00	19	926	2.05%
2022/02/11	156	2116.31	91	2119.45	2110.00	65	928	7.00%	大買/
2022/02/10	10	2075.00	40	2078.00	2080.00	-30	922	-3.25%
2022/02/09	45.3	2083.41	11	2075.46	2085.00	34.3	930	3.69%
2022/02/08	19	2064.47	64	2077.19	2075.00	-45	943	-4.77%
2022/02/07	56.1	2028.51	82.8	2022.37	2030.00	-26.6	941	-2.83%
2022/01/26	65	2046.23	43.5	2051.46	2030.00	21.5	937	2.29%
2022/01/25	27	2043.33	79.1	2044.87	2060.00	-52.1	938	-5.55%
2022/01/24	21.2	2076.22	68.3	2070.90	2075.00	-47.1	936	-5.03%
2022/01/21	41	2075.61	230	2074.65	2080.00	-189	934	-20.24%	大賣/鉅額交易
2022/01/20	50	2091.30	144.1	2089.42	2080.00	-94.1	932	-10.09%	大賣/
2022/01/19	16.1	2099.13	6	2100.00	2100.00	10.1	943	1.07%
2022/01/18	50	2108.00	85.3	2109.21	2105.00	-35.3	973	-3.63%
2022/01/17	198	2090.61	131.8	2088.67	2080.00	66.2	968	6.84%	大買/大賣/
2022/01/14	106	2151.04	125.7	2177.11	2140.00	-19.7	944	-2.09%	大買/大賣/
2022/01/13	48.3	2393.69	58.9	2395.45	2375.00	-10.6	929	-1.14%
2022/01/12	125.9	2378.64	86	2407.90	2375.00	39.9	921	4.33%	大買/
2022/01/11	13	2475.39	115.3	2477.45	2470.00	-102.3	906	-11.29%	大賣/鉅額交易
2022/01/10	59.2	2475.66	32.3	2478.70	2475.00	26.8	903	2.97%
2022/01/07	52	2517.21	64	2543.18	2485.00	-12	900	-1.34%
2022/01/06	72	2596.04	63.2	2617.81	2585.00	8.8	890	0.98%
2022/01/05	27.7	2642.24	155.6	2651.12	2610.00	-127.9	877	-14.57%	大賣/鉅額交易
2022/01/04	161.1	2609.14	103	2638.54	2695.00	58.1	876	6.64%	大買/大賣/
2022/01/03	107	2530.98	190.1	2529.68	2500.00	-83.1	861	-9.65%	大買/大賣/
2021/12/30	90	2451.11	86.1	2462.91	2465.00	3.9	836	0.46%
2021/12/29	45	2410.56	10	2404.50	2405.00	35	829	4.22%
2021/12/28	31	2406.61	26	2440.00	2405.00	5	832	0.60%
2021/12/27	23	2458.26	73	2469.52	2450.00	-50	825	-6.05%
2021/12/24	11.1	2461.71	27	2456.85	2445.00	-15.9	819	-1.94%
2021/12/23	51.3	2455.41	135.5	2490.33	2460.00	-84.2	820	-10.27%	大賣/
2021/12/22	140.5	2487.49	113	2462.04	2475.00	27.5	817	3.36%	大買/大賣/
2021/12/21	350	2416.13	115.8	2369.89	2410.00	234.2	790	29.63%	大買/大賣/鉅額交易
2021/12/20	185	2239.38	407	2233.33	2270.00	-222	753	-29.45%	大買/大賣/鉅額交易
2021/12/17	123.6	2165.59	43	2206.51	2235.00	80.6	719	11.21%	大買/
2021/12/16	51	2070.39	5	2048.01	2035.00	46	681	6.75%
2021/12/15	0.1	2030.00	25.3	2032.01	2035.00	-25.2	683	-3.69%
2021/12/14	36.3	2020.48	1	2045.00	2045.00	35.3	688	5.12%
2021/12/13	27	2020.37	342.9	2005.11	1990.00	-315.9	690	-45.75%	大賣/鉅額交易
2021/12/10	28.5	2048.07	3	2036.67	2055.00	25.5	682	3.74%
2021/12/09	12	2047.08	12.4	2060.00	2030.00	-0.4	683	-0.06%
2021/12/08	7	2075.71	8	2066.88	2060.00	-1	679	-0.15%
2021/12/07	18	2054.15	11.4	2052.18	2065.00	6.6	676	0.97%
2021/12/06	30.1	2032.84	19.2	2029.06	2030.00	11	670	1.63%
2021/12/03	5	2002.00	9.4	2003.63	1995.00	-4.4	668	-0.66%
2021/12/02	70	2028.50	3.8	2020.87	2015.00	66.2	665	9.95%
2021/12/01	33	2000.61	56.6	1999.16	2000.00	-23.6	661	-3.57%
2021/11/30	15	1995.67	159.1	1995.61	1990.00	-144.1	658	-21.87%	大賣/鉅額交易
2021/11/29	16	2009.38	18.2	1998.76	1995.00	-2.2	651	-0.33%
2021/11/26	2	2032.50	15	2033.00	2025.00	-13	647	-2.01%
2021/11/25	27	2058.33	5.1	2053.14	2050.00	21.9	648	3.38%
2021/11/24	58	2055.26	0	0.00	2060.00	58	653	8.88%
2021/11/23	28	2035.00	78.1	2045.50	2035.00	-50.1	653	-7.67%
2021/11/22	8	2101.88	1.2	2106.44	2100.00	6.8	644	1.06%
2021/11/19	137	2101.50	16.1	2107.48	2100.00	120.9	644	18.77%	大買/鉅額交易
2021/11/18	13	2065.39	15	2068.00	2060.00	-2	635	-0.31%
2021/11/17	6	2084.17	22.5	2093.47	2095.00	-16.5	629	-2.61%
2021/11/16	35.3	2108.77	25	2103.20	2100.00	10.3	626	1.65%
2021/11/15	21	2106.19	26	2117.12	2105.00	-5	628	-0.80%
2021/11/12	75	2104.67	21	2108.33	2110.00	54	627	8.60%
2021/11/11	4	2071.25	12	2071.25	2080.00	-8	623	-1.28%
2021/11/10	78	2066.35	8	2061.25	2070.00	70	621	11.26%
2021/11/09	14.1	2055.71	22	2056.82	2060.00	-7.9	621	-1.27%
2021/11/08	124.8	2050.20	6	2043.33	2050.00	118.8	622	19.10%	大買/鉅額交易
2021/11/05	36	2017.08	32	2019.17	2005.00	4	616	0.65%
2021/11/04	48.8	2069.53	13.8	2059.51	2055.00	35	606	5.77%
2021/11/03	13.3	2082.40	11	2068.18	2070.00	2.3	605	0.38%
2021/11/02	10	2107.50	48.1	2066.07	2050.00	-38.1	608	-6.27%
2021/11/01	55	2101.09	1	2100.00	2110.00	54	603	8.94%
2021/10/29	11	2070.00	51.9	2065.08	2070.00	-40.9	606	-6.74%
2021/10/28	37.4	2090.36	135	2080.89	2070.00	-97.6	605	-16.13%	大賣/
2021/10/27	21	2105.71	37.1	2115.24	2080.00	-16.1	601	-2.68%
2021/10/26	31	2168.87	210	2158.22	2160.00	-179	586	-30.53%	大賣/鉅額交易
2021/10/25	155.5	2026.82	5.8	2022.10	2015.00	149.7	550	27.19%	大買/鉅額交易
2021/10/22	26.1	2032.71	133.2	2033.21	2025.00	-107.1	545	-19.65%	大賣/鉅額交易
2021/10/21	115.1	2073.42	58.2	2070.24	2045.00	56.9	541	10.52%	大買/
2021/10/20	102.1	2054.03	21	2055.95	2065.00	81.1	533	15.21%	大買/
2021/10/19	14.5	2021.91	2	2025.00	2050.00	12.5	526	2.37%
2021/10/18	19.3	2011.24	108.2	1991.17	1990.00	-88.9	522	-17.01%	大賣/
2021/10/15	43.1	2001.51	114	2000.22	2010.00	-70.9	516	-13.71%	大賣/
2021/10/14	78	1994.62	30.6	2004.74	1970.00	47.4	505	9.37%
2021/10/13	14.6	2065.24	25.3	2054.96	2050.00	-10.7	493	-2.16%
2021/10/12	95.5	2021.67	73.3	2030.61	2050.00	22.2	489	4.54%
2021/10/08	206	2041.77	249.4	2048.80	2005.00	-43.4	469	-9.25%	大買/大賣/
2021/10/07	36	2116.11	24	2111.67	2130.00	12	443	2.70%
2021/10/06	30.3	2091.74	66	2085.61	2090.00	-35.8	442	-8.08%
2021/10/05	20	2070.00	46.6	2071.89	2070.00	-26.6	435	-6.10%
2021/10/04	50.3	2165.33	20	2165.47	2135.00	30.3	440	6.89%
2021/10/01	11	2163.63	45	2174.05	2135.00	-34	438	-7.75%
2021/09/30	102.2	2167.77	26	2176.36	2190.00	76.2	433	17.59%	大買/
2021/09/29	198.7	2153.75	31.9	2153.94	2170.00	166.9	428	38.98%	大買/鉅額交易
2021/09/28	81	2227.90	109.1	2228.15	2215.00	-28.1	412	-6.81%	大賣/
2021/09/27	44.4	2254.42	114.2	2258.44	2265.00	-69.8	399	-17.47%	大賣/
2021/09/24	78	2335.32	59.4	2327.97	2300.00	18.6	385	4.82%
2021/09/23	128.5	2356.99	86.1	2360.38	2370.00	42.4	379	11.18%	大買/
2021/09/22	40.1	2331.99	174	2332.28	2310.00	-133.9	378	-35.32%	大賣/鉅額交易
2021/09/17	75	2431.87	23	2428.04	2425.00	52	367	14.15%
2021/09/16	70	2485.79	36.2	2491.22	2460.00	33.8	368	9.17%
2021/09/15	10.2	2536.80	17.4	2538.96	2520.00	-7.2	361	-1.99%
2021/09/14	10.2	2556.08	14.1	2547.32	2530.00	-3.9	358	-1.08%
2021/09/13	25	2557.60	4.9	2541.77	2580.00	20.1	355	5.66%
2021/09/10	20	2564.50	23.7	2575.43	2555.00	-3.7	358	-1.03%
2021/09/09	11.1	2593.34	15.5	2593.42	2595.00	-4.4	359	-1.22%
2021/09/08	26.2	2610.71	31.1	2621.45	2590.00	-4.9	363	-1.36%
2021/09/07	6	2685.83	3	2694.72	2665.00	3	361	0.83%
2021/09/06	13	2731.54	6.5	2735.48	2705.00	6.5	361	1.79%
2021/09/03	16.6	2698.90	9	2680.99	2725.00	7.6	360	2.11%
2021/09/02	16	2702.71	12	2702.08	2665.00	4	363	1.10%
2021/09/01	21.5	2708.60	10.5	2699.76	2710.00	11	366	3.01%
2021/08/31	18	2655.28	9.3	2614.59	2680.00	8.7	368	2.37%
2021/08/30	49	2605.92	85.4	2617.63	2605.00	-36.4	367	-9.91%
2021/08/27	31	2640.81	91.5	2646.10	2630.00	-60.5	362	-16.69%
2021/08/26	20.3	2705.67	25	2694.98	2675.00	-4.7	358	-1.33%
2021/08/25	3.1	2748.21	21.2	2735.62	2730.00	-18.1	355	-5.08%
2021/08/24	3	2748.46	32.3	2754.37	2745.00	-29.3	359	-8.14%
2021/08/23	99.2	2787.44	6.1	2774.17	2770.00	93.1	365	25.46%
2021/08/20	1.3	2763.79	38.5	2749.23	2745.00	-37.1	365	-10.16%
2021/08/19	7.9	2761.55	67.8	2761.09	2740.00	-59.9	368	-16.28%
2021/08/18	26.2	2768.04	22.2	2740.32	2785.00	4	363	1.10%
2021/08/17	32	2691.09	18	2686.36	2695.00	14	362	3.87%
2021/08/16	7	2680.00	17.6	2676.29	2675.00	-10.6	359	-2.95%
2021/08/13	122	2683.36	33.7	2664.18	2695.00	88.3	362	24.33%	大買/
2021/08/12	1.3	2699.91	23.6	2697.96	2670.00	-22.3	364	-6.13%
2021/08/11	19	2725.26	30.4	2731.60	2710.00	-11.4	362	-3.13%
2021/08/10	55	2753.55	86	2758.05	2740.00	-31	366	-8.46%
2021/08/09	22	2841.60	35.3	2842.61	2820.00	-13.3	370	-3.59%
2021/08/06	16	2853.44	71.3	2862.18	2840.00	-55.3	372	-14.86%
2021/08/05	20.1	2878.81	72.1	2879.97	2880.00	-52	376	-13.82%
2021/08/04	85	2873.12	54.5	2883.37	2855.00	30.5	392	7.78%
2021/08/03	7	2913.57	29.9	2907.02	2895.00	-22.9	399	-5.75%
2021/08/02	41	2912.21	27	2918.20	2920.00	14	403	3.46%
2021/07/30	27	2946.30	19.6	2942.16	2930.00	7.4	401	1.83%
2021/07/29	7	2981.43	18.7	2975.99	2970.00	-11.7	407	-2.87%
2021/07/28	22	2970.68	52	2938.96	2985.00	-30	407	-7.35%
2021/07/27	18	2980.56	24.1	2985.11	2970.00	-6.1	407	-1.49%
2021/07/26	2.3	2995.44	10	2998.00	2990.00	-7.7	411	-1.87%
2021/07/23	8.1	3025.09	6	3030.00	3020.00	2.1	411	0.50%
2021/07/22	45	3031.50	2	3030.00	3045.00	43	412	10.41%
2021/07/21	7.2	2983.32	10.1	2991.54	2975.00	-2.9	418	-0.69%
2021/07/20	3	2988.33	15	2996.37	2980.00	-12	424	-2.84%
2021/07/19	34	3052.35	5	3047.00	3040.00	29	424	6.84%
2021/07/16	54	3075.28	13.5	3070.33	3070.00	40.5	425	9.51%
2021/07/15	27.2	3051.55	15	3049.00	3040.00	12.2	428	2.85%
2021/07/14	17.5	3020.85	6.8	3016.99	3020.00	10.7	426	2.51%
2021/07/13	23	2981.52	73.5	2985.65	2965.00	-50.5	427	-11.80%
2021/07/12	16	2959.38	41.9	2971.21	2950.00	-25.9	436	-5.94%
2021/07/09	18	3008.06	225.2	2993.29	2990.00	-207.2	441	-46.97%	大賣/鉅額交易
2021/07/08	19.8	3123.32	6.3	3117.37	3150.00	13.5	432	3.12%
2021/07/07	18	3092.21	45.9	3101.27	3065.00	-27.9	438	-6.37%
2021/07/06	18.1	3186.38	77.2	3124.74	3100.00	-59.1	441	-13.37%
2021/07/05	19.4	3114.54	13.8	3105.29	3130.00	5.6	444	1.27%
2021/07/02	0.6	3100.63	9	3121.11	3105.00	-8.4	456	-1.85%
2021/07/01	15.5	3116.35	40.2	3116.02	3105.00	-24.7	472	-5.23%
2021/06/30	33.5	3112.54	26.3	3109.53	3100.00	7.2	480	1.51%
2021/06/29	94	3132.15	24	3136.04	3130.00	70	484	14.46%
2021/06/28	5	3056.00	11.3	3052.66	3050.00	-6.3	481	-1.31%
2021/06/25	158.6	3073.31	22.6	3043.14	3085.00	135.9	483	28.11%	大買/鉅額交易
2021/06/24	10	2976.50	3.8	2976.47	2960.00	6.2	476	1.31%
2021/06/23	31.6	2982.85	2	2967.50	2990.00	29.6	482	6.15%
2021/06/22	8	2937.50	22	2941.86	2930.00	-14	485	-2.89%
2021/06/21	24	2970.63	15.9	2967.23	2950.00	8.1	487	1.67%
2021/06/18	143.6	3024.67	19	3022.11	3020.00	124.6	486	25.62%	大買/鉅額交易
2021/06/17	45	3031.89	56.5	3034.74	3020.00	-11.5	485	-2.36%
2021/06/16	61.3	3071.05	9	3082.22	3070.00	52.3	488	10.71%
2021/06/15	28.6	3042.76	35.1	3040.24	3020.00	-6.5	493	-1.33%
2021/06/11	80.7	3086.05	10	3092.93	3060.00	70.7	498	14.18%
2021/06/10	125.5	3043.09	12	3052.50	3070.00	113.5	504	22.52%	大買/鉅額交易
2021/06/09	2.7	2969.53	44.8	2977.35	2950.00	-42	504	-8.34%
2021/06/08	5.6	3004.86	6.1	3039.61	3005.00	-0.5	502	-0.11%
2021/06/07	42.8	3030.60	10.4	3032.15	3080.00	32.4	504	6.43%
2021/06/04	5.1	3039.74	8.6	3024.42	3040.00	-3.5	513	-0.69%
2021/06/03	33.5	3078.06	11	3075.91	3065.00	22.5	531	4.24%
2021/06/02	48.7	3077.78	10	3068.00	3070.00	38.7	542	7.13%
2021/06/01	80	3075.61	35.4	3078.33	3065.00	44.6	546	8.16%
2021/05/31	50.8	2984.05	63	2981.98	3030.00	-12.2	548	-2.22%
2021/05/28	17	2910.88	57	2908.61	2910.00	-40	550	-7.26%
2021/05/27	29	2902.07	178.1	2903.74	2900.00	-149.1	559	-26.65%	大賣/鉅額交易
2021/05/26	4	2928.75	38.8	2926.88	2920.00	-34.8	573	-6.06%
2021/05/25	49.5	2953.59	121.1	2956.69	2940.00	-71.6	595	-12.01%	大賣/
2021/05/24	12.9	2928.58	14.2	2912.34	2935.00	-1.4	608	-0.22%
2021/05/21	32.2	2924.68	8.8	2913.56	2920.00	23.5	624	3.75%
2021/05/20	15.3	2915.62	15.3	2904.68	2850.00	0	644	0.01%
2021/05/19	17.2	2894.64	23.3	2890.86	2890.00	-6.1	667	-0.91%
2021/05/18	49.6	2871.34	94.6	2863.82	2865.00	-45	679	-6.61%
2021/05/17	42.5	2828.29	107.3	2833.09	2850.00	-64.7	692	-9.35%	大賣/
2021/05/14	45	2877.11	94.8	2865.25	2850.00	-49.8	688	-7.23%
2021/05/13	84.3	2863.23	77.2	2866.31	2900.00	7.1	687	1.03%
2021/05/12	77.6	2777.33	261.4	2776.12	2810.00	-183.7	691	-26.56%	大賣/鉅額交易
2021/05/11	103	2801.75	198.1	2802.74	2790.00	-95.1	681	-13.95%	大買/大賣/
2021/05/10	54	2931.95	82.6	2940.63	2900.00	-28.6	671	-4.26%
2021/05/07	7.7	3031.92	16.8	3021.15	3005.00	-9.1	672	-1.35%
2021/05/06	49.6	2991.51	112.1	2992.75	2990.00	-62.5	683	-9.14%	大賣/
2021/05/05	10.2	3026.93	21.5	3011.28	3010.00	-11.3	680	-1.66%
2021/05/04	5.2	3023.75	50.1	3012.71	3015.00	-44.9	688	-6.52%
2021/05/03	5	3019.00	44.9	3047.21	3015.00	-39.9	694	-5.74%
2021/04/29	8.9	3122.26	8	3130.63	3110.00	0.9	708	0.13%
2021/04/28	14.1	3109.97	5.6	3105.36	3110.00	8.6	719	1.19%
2021/04/27	6.4	3115.58	64.2	3117.12	3105.00	-57.9	733	-7.89%
2021/04/26	101	3181.27	29.4	3180.95	3175.00	71.6	743	9.62%
2021/04/23	10.1	3077.99	24.1	3071.78	3100.00	-14	750	-1.87%
2021/04/22	9	3057.78	27	3052.11	3050.00	-18	780	-2.31%
2021/04/21	6	3060.83	11	3066.99	3045.00	-5	788	-0.64%
2021/04/20	8	3110.00	28.1	3108.08	3110.00	-20.1	794	-2.53%
2021/04/19	26	3108.85	23	3098.76	3090.00	3	811	0.37%
2021/04/16	78.9	3130.70	20	3146.50	3140.00	58.9	828	7.11%
2021/04/15	52	3054.62	54.5	3049.95	3050.00	-2.5	844	-0.30%
2021/04/14	24.3	3026.48	120	3023.15	3020.00	-95.7	849	-11.26%	大賣/
2021/04/13	87.2	3033.76	55.1	3031.04	3030.00	32.1	880	3.65%
2021/04/12	55	3001.82	5	3007.84	3000.00	50	881	5.68%
2021/04/09	60.4	3041.25	36	3047.48	3020.00	24.4	892	2.74%
2021/04/08	78.1	3072.99	27.6	3090.51	3100.00	50.5	887	5.68%
2021/04/07	57	3007.38	69.1	3019.51	3000.00	-12	879	-1.37%
2021/04/06	62	3092.58	116.3	3104.20	3080.00	-54.3	870	-6.23%	大賣/
2021/04/01	16	3203.75	111.7	3194.01	3175.00	-95.7	861	-11.10%	大賣/
2021/03/31	27.4	3219.41	34.9	3222.74	3210.00	-7.5	857	-0.88%
2021/03/30	3	3251.75	29.2	3254.94	3260.00	-26.2	853	-3.07%
2021/03/29	8	3265.63	41.3	3271.60	3245.00	-33.3	851	-3.91%
2021/03/26	13	3276.15	41.4	3277.30	3265.00	-28.4	856	-3.31%
2021/03/25	38.2	3257.76	9.9	3285.40	3290.00	28.2	854	3.30%
2021/03/24	28	3255.36	21.4	3261.25	3240.00	6.6	855	0.78%
2021/03/23	15.2	3309.11	3.7	3312.13	3300.00	11.4	854	1.33%
2021/03/22	14.3	3307.20	27.4	3308.31	3315.00	-13.1	861	-1.53%
2021/03/19	34	3351.62	107.1	3353.21	3355.00	-73.1	864	-8.46%	大賣/
2021/03/18	162.5	3420.40	81.1	3418.09	3425.00	81.4	868	9.37%	大買/
2021/03/17	32	3370.94	22	3363.64	3340.00	10	875	1.14%
2021/03/16	21	3351.19	22.5	3368.06	3340.00	-1.5	873	-0.17%
2021/03/15	9.2	3417.95	18.2	3421.37	3405.00	-9	869	-1.03%
2021/03/12	8.2	3466.52	9.5	3460.63	3465.00	-1.2	874	-0.14%
2021/03/11	26.6	3478.83	42	3480.48	3480.00	-15.4	880	-1.75%
2021/03/10	41.4	3469.22	39.6	3483.54	3435.00	1.7	878	0.20%
2021/03/09	78.8	3505.01	38	3499.21	3525.00	40.8	876	4.66%
2021/03/08	48.2	3436.37	38	3435.40	3425.00	10.2	863	1.18%
2021/03/05	49.3	3376.41	21.1	3368.34	3360.00	28.2	862	3.27%
2021/03/04	25.2	3376.17	33	3378.79	3375.00	-7.8	872	-0.90%
2021/03/03	45.8	3386.76	66.1	3409.32	3440.00	-20.2	874	-2.31%
2021/03/02	12.6	3360.41	111	3352.95	3345.00	-98.4	872	-11.28%	大賣/
2021/02/26	180.5	3299.35	100.7	3302.51	3295.00	79.8	872	9.14%	大買/
2021/02/25	66.5	3416.26	35.1	3421.94	3410.00	31.5	864	3.64%
2021/02/24	14.6	3507.13	11.2	3513.13	3520.00	3.5	856	0.40%
2021/02/23	28.9	3528.42	41.1	3539.46	3550.00	-12.3	853	-1.44%
2021/02/22	80.6	3501.74	65.6	3506.22	3510.00	15	851	1.76%
2021/02/19	66.9	3372.02	198.2	3379.85	3405.00	-131.3	864	-15.18%	大賣/鉅額交易
2021/02/18	56.1	3206.15	108	3216.99	3250.00	-51.9	841	-6.16%	大賣/
2021/02/17	60.1	3113.02	175.6	3119.81	3150.00	-115.5	833	-13.86%	大賣/鉅額交易
2021/02/05	7.2	3066.27	12.4	3058.95	3050.00	-5.2	825	-0.63%
2021/02/04	24.5	3075.92	19.7	3063.60	3050.00	4.8	829	0.58%
2021/02/03	97.5	3063.41	38.3	3078.98	3080.00	59.2	829	7.14%
2021/02/02	188	2982.55	32	2995.47	3005.00	156	829	18.80%	大買/鉅額交易
2021/02/01	80.6	2931.50	33.6	2932.68	2935.00	47	832	5.65%
2021/01/29	27	2953.89	89	2977.80	2940.00	-62	846	-7.32%
2021/01/28	72.8	3009.36	80	3003.19	3025.00	-7.3	850	-0.85%
2021/01/27	10.4	2981.53	33.4	2973.55	2975.00	-23	845	-2.73%
2021/01/26	122	3002.46	102.7	3012.31	2980.00	19.3	851	2.26%	大買/大賣/
2021/01/25	120.6	2977.71	150.1	2970.65	3000.00	-29.5	844	-3.50%	大買/大賣/
2021/01/22	103.3	2925.17	55.3	2937.52	2940.00	48.1	841	5.71%	大買/
2021/01/21	58.9	2836.97	35.8	2817.03	2825.00	23.1	829	2.79%
2021/01/20	80	2798.75	74.7	2806.04	2790.00	5.3	822	0.65%
2021/01/19	86.1	2894.54	201.1	2892.92	2880.00	-115	810	-14.19%	大賣/鉅額交易
2021/01/18	49.7	2797.50	162.6	2802.72	2805.00	-112.9	797	-14.16%	大賣/鉅額交易
2021/01/15	133	2880.19	321.4	2895.06	2860.00	-188.4	793	-23.76%	大買/大賣/鉅額交易
2021/01/14	22.8	2980.27	139.4	2985.67	2960.00	-116.6	766	-15.21%	大賣/鉅額交易
2021/01/13	54.4	2995.48	95	2996.26	2995.00	-40.6	767	-5.29%
2021/01/12	64	2987.35	34.6	2997.07	2990.00	29.4	764	3.85%
2021/01/11	105.7	3055.70	117.8	3049.44	3045.00	-12.1	766	-1.58%	大買/大賣/
2021/01/08	56.6	3011.27	273.9	3014.66	3040.00	-217.3	761	-28.52%	大賣/鉅額交易
2021/01/07	54.5	3025.52	50.9	3034.07	3030.00	3.7	748	0.49%
2021/01/06	230.1	3109.54	237.9	3113.66	3070.00	-7.8	764	-1.02%	大買/大賣/
2021/01/05	24	3310.63	48.3	3303.73	3315.00	-24.3	760	-3.20%
2021/01/04	86.3	3316.56	72	3317.50	3350.00	14.3	785	1.82%
2020/12/31	12.2	3216.59	59.5	3214.18	3195.00	-47.3	789	-5.99%
2020/12/30	1.1	3191.10	61	3199.37	3225.00	-59.9	801	-7.48%
2020/12/29	27	3209.02	93.3	3213.29	3190.00	-66.3	814	-8.14%
2020/12/28	8	3244.38	38	3244.47	3235.00	-30	819	-3.67%
2020/12/25	6	3272.50	2.7	3275.48	3260.00	3.3	825	0.40%
2020/12/24	13	3275.58	37.3	3269.43	3260.00	-24.3	829	-2.93%
2020/12/23	4	3257.64	70	3250.83	3260.00	-66	831	-7.93%
2020/12/22	37	3287.83	30.4	3283.63	3240.00	6.6	838	0.78%
2020/12/21	19.5	3323.14	23	3324.57	3340.00	-3.5	839	-0.41%
2020/12/18	142.6	3316.63	156.6	3307.05	3305.00	-14	843	-1.66%	大買/大賣/
2020/12/17	15.8	3303.21	12.9	3306.32	3315.00	2.8	840	0.34%
2020/12/16	22	3322.65	8	3326.25	3325.00	14	841	1.67%
2020/12/15	44	3255.91	74.1	3247.32	3225.00	-30.1	838	-3.59%
2020/12/14	119.1	3276.98	102.4	3279.10	3265.00	16.7	845	1.97%	大買/大賣/
2020/12/11	103.1	3343.90	65.7	3366.05	3320.00	37.4	841	4.45%	大買/
2020/12/10	9	3411.72	46.5	3408.60	3415.00	-37.4	831	-4.50%
2020/12/09	17	3470.59	25.1	3470.42	3470.00	-8.1	835	-0.97%
2020/12/08	51.8	3451.02	23	3448.26	3440.00	28.8	834	3.45%
2020/12/07	15.9	3377.62	35	3374.26	3380.00	-19.2	830	-2.31%
2020/12/04	49.1	3416.60	17.1	3417.66	3430.00	32	829	3.86%
2020/12/03	135.7	3391.23	63.2	3380.39	3405.00	72.5	831	8.71%	大買/
2020/12/02	20	3378.25	25.6	3380.70	3375.00	-5.6	831	-0.68%
2020/12/01	46.8	3290.66	9.3	3326.72	3345.00	37.6	833	4.50%
2020/11/30	110.7	3249.27	273.1	3249.40	3225.00	-162.4	835	-19.44%	大買/大賣/鉅額交易
2020/11/27	27.4	3332.33	20.2	3335.24	3330.00	7.2	833	0.86%
2020/11/26	48.7	3336.78	9	3332.00	3325.00	39.7	839	4.72%
2020/11/25	76.3	3320.94	38.6	3342.09	3310.00	37.7	845	4.46%
2020/11/24	58	3380.35	50.4	3407.12	3370.00	7.6	850	0.89%
2020/11/23	63.3	3418.89	162.5	3433.86	3400.00	-99.2	854	-11.61%	大賣/
2020/11/20	78	3461.73	140.9	3466.29	3460.00	-62.9	847	-7.43%	大賣/
2020/11/19	49.8	3548.43	84.8	3567.13	3545.00	-35	843	-4.15%
2020/11/18	83.2	3476.48	225.5	3519.48	3550.00	-142.3	835	-17.03%	大賣/鉅額交易
2020/11/17	57	3345.88	13.2	3346.36	3330.00	43.8	814	5.38%
2020/11/16	25	3366.20	60.9	3353.65	3320.00	-35.9	832	-4.31%
2020/11/13	17.1	3340.32	73.4	3363.70	3360.00	-56.3	831	-6.77%
2020/11/12	7.9	3319.85	60.1	3321.50	3330.00	-52.2	840	-6.21%
2020/11/11	18.5	3304.48	97.1	3298.54	3310.00	-78.6	834	-9.42%
2020/11/10	84.8	3295.25	60.9	3289.62	3300.00	23.9	830	2.88%
2020/11/09	32.5	3254.88	46.4	3255.48	3265.00	-13.9	822	-1.69%
2020/11/06	70.4	3121.70	168.9	3112.44	3145.00	-98.5	813	-12.11%	大賣/
2020/11/05	32.5	3159.43	46	3190.00	3200.00	-13.5	802	-1.68%
2020/11/04	25.3	3136.84	25.9	3129.04	3120.00	-0.7	802	-0.08%
2020/11/03	27.5	3120.56	34	3113.24	3105.00	-6.5	804	-0.80%
2020/11/02	5	3012.00	3	3011.67	3025.00	2	825	0.24%
2020/10/30	74	3031.82	103	3032.38	3025.00	-29	827	-3.50%	大賣/
2020/10/29	75.1	3041.70	36	3034.72	3035.00	39.1	823	4.75%
2020/10/28	33	3114.09	21	3105.00	3100.00	12	825	1.45%
2020/10/27	24.3	3164.53	14	3155.09	3165.00	10.3	824	1.25%
2020/10/26	78	3196.67	25.2	3198.69	3195.00	52.8	825	6.40%
2020/10/23	63	3190.16	44	3189.21	3180.00	19	827	2.29%
2020/10/22	54	3128.98	35	3133.00	3140.00	19	828	2.29%
2020/10/21	141	3150.78	60	3152.83	3145.00	81	830	9.75%	大買/
2020/10/20	51.1	3078.90	21	3082.86	3090.00	30.1	838	3.59%
2020/10/19	137.1	3064.40	55	3078.64	3085.00	82.1	856	9.58%	大買/
2020/10/16	107	2997.85	13	2966.92	2965.00	94	841	11.17%	大買/
2020/10/15	142	2978.80	81	2967.84	2955.00	61	833	7.32%	大買/
2020/10/14	101.8	2963.52	393.7	2973.81	2950.00	-291.9	820	-35.57%	大買/大賣/鉅額交易
2020/10/13	246	2981.31	418	2986.82	2970.00	-172	791	-21.73%	大買/大賣/鉅額交易
2020/10/12	32.1	3095.59	288	3121.34	3090.00	-255.9	761	-33.58%	大賣/鉅額交易
2020/10/08	76	3300.97	46	3357.83	3380.00	30	733	4.09%
2020/10/07	54.8	3231.99	156.3	3230.50	3220.00	-101.5	722	-14.05%	大賣/鉅額交易
2020/10/06	241	3224.80	178	3233.57	3220.00	63	719	8.76%	大買/大賣/
2020/10/05	44.2	3328.64	26.7	3324.76	3295.00	17.5	745	2.35%
2020/09/30	19	3364.49	6	3370.83	3360.00	13	745	1.75%
2020/09/29	29	3349.83	51	3353.53	3345.00	-22	747	-2.94%
2020/09/28	31.1	3367.13	18	3373.06	3365.00	13.1	758	1.72%
2020/09/25	12	3371.67	76	3384.28	3355.00	-64	772	-8.29%
2020/09/24	61	3448.69	189.1	3452.01	3425.00	-128.1	774	-16.54%	大賣/鉅額交易
2020/09/23	5.3	3460.28	95.4	3454.65	3470.00	-90.1	774	-11.64%
2020/09/22	7	3460.07	106.5	3461.98	3460.00	-99.5	779	-12.76%	大賣/
2020/09/21	6	3538.33	11.3	3500.44	3495.00	-5.3	789	-0.67%
2020/09/18	27	3502.96	58	3491.81	3490.00	-31	802	-3.86%
2020/09/17	144.1	3545.93	3	3530.00	3500.00	141.1	807	17.47%	大買/鉅額交易
2020/09/16	16.3	3578.78	13	3592.31	3560.00	3.3	803	0.41%
2020/09/15	67	3660.45	29	3662.07	3655.00	38	803	4.73%
2020/09/14	71	3648.24	58	3648.28	3655.00	13	809	1.61%
2020/09/11	38	3499.34	5	3498.00	3500.00	33	818	4.03%
2020/09/10	5.2	3524.11	10	3512.50	3500.00	-4.8	820	-0.58%
2020/09/09	40	3466.38	5.4	3463.43	3505.00	34.6	821	4.22%
2020/09/08	46.1	3551.95	16.8	3547.62	3540.00	29.3	817	3.58%
2020/09/07	16.1	3572.83	33	3639.24	3560.00	-16.9	820	-2.05%
2020/09/04	9.3	3610.92	113.1	3598.81	3655.00	-103.8	824	-12.59%	大賣/鉅額交易
2020/09/03	86	3677.22	31.1	3690.03	3695.00	54.9	821	6.69%
2020/09/02	158.1	3636.60	64	3624.38	3650.00	94.1	817	11.50%	大買/
2020/09/01	113	3471.55	36.2	3526.93	3525.00	76.8	818	9.39%	大買/
2020/08/31	48.4	3389.14	28	3389.64	3385.00	20.4	811	2.51%
2020/08/28	155	3418.42	23	3416.99	3420.00	132	805	16.39%	大買/鉅額交易
2020/08/27	60.5	3481.45	46.4	3475.73	3460.00	14.1	805	1.76%
2020/08/26	7	3547.86	1	3535.00	3535.00	6	804	0.75%
2020/08/25	144.4	3612.36	37	3605.00	3575.00	107.4	813	13.21%	大買/鉅額交易
2020/08/24	73	3585.15	2	3577.50	3605.00	71	812	8.74%
2020/08/21	193	3575.62	3	3588.33	3545.00	190	810	23.44%	大買/鉅額交易
2020/08/20	2	3476.07	56	3530.63	3560.00	-54	801	-6.74%
2020/08/19	16	3755.31	11	3726.82	3725.00	5	782	0.64%
2020/08/18	6	3715.83	12.1	3770.42	3715.00	-6.1	780	-0.78%
2020/08/17	6	3857.50	9	3880.00	3900.00	-3	766	-0.39%
2020/08/14	8	3842.50	8	3850.10	3855.00	0	767	0.00%
2020/08/13	10.1	3865.14	13	3858.08	3850.00	-2.9	772	-0.38%
2020/08/12	0	3935.00	22	3895.23	3900.00	-22	776	-2.83%
2020/08/11	2	3912.41	18	3928.89	3885.00	-16	788	-2.03%
2020/08/10	2.6	4002.55	16	4020.63	4000.00	-13.5	788	-1.71%
2020/08/07	2	4097.50	28	4088.21	4035.00	-26	779	-3.33%
2020/08/06	86.2	4157.34	145	4142.66	4160.00	-58.8	775	-7.58%	大賣/
2020/08/05	11	3869.55	7	3872.14	3895.00	4	748	0.53%
2020/08/04	4.3	3827.33	14	3833.55	3815.00	-9.7	751	-1.30%
2020/08/03	0.2	3825.00	27	3816.30	3800.00	-26.8	766	-3.50%
2020/07/31	42.3	3835.00	8	3829.38	3825.00	34.3	763	4.50%
2020/07/30	14.1	3863.13	36.6	3835.52	3825.00	-22.5	770	-2.92%
2020/07/29	2.7	3852.45	63	3873.81	3850.00	-60.4	773	-7.81%
2020/07/28	12	3871.67	30	3880.83	3910.00	-18	780	-2.31%
2020/07/27	6	3815.00	19	3828.98	3815.00	-13	785	-1.66%
2020/07/24	30.4	3844.32	39	3826.67	3800.00	-8.6	791	-1.08%
2020/07/23	38	3908.82	109	3920.87	3875.00	-71	780	-9.09%	大賣/
2020/07/22	5.7	4080.26	35	4079.86	4045.00	-29.3	762	-3.84%
2020/07/21	152.3	4079.78	8	4088.13	4090.00	144.3	760	18.97%	大買/鉅額交易
2020/07/20	16	4008.75	19.9	4009.62	4010.00	-3.9	761	-0.51%
2020/07/17	2	3995.50	6	4001.67	3995.00	-4	766	-0.52%
2020/07/16	3	4016.67	16	4012.81	4000.00	-13	777	-1.67%
2020/07/15	18.1	4062.44	7	4042.86	4015.00	11.1	780	1.43%
2020/07/14	32.5	3995.19	6	4004.17	4020.00	26.5	794	3.33%
2020/07/13	7.8	3989.05	58.4	3977.50	3960.00	-50.7	793	-6.39%
2020/07/10	70.2	4078.82	110	4036.73	4010.00	-39.8	787	-5.05%	大賣/
2020/07/09	16	4454.69	25	4438.40	4430.00	-9	752	-1.20%
2020/07/08	29.2	4378.97	10	4375.00	4355.00	19.2	748	2.57%
2020/07/07	28.3	4419.85	23	4436.30	4405.00	5.3	753	0.70%
2020/07/06	64.6	4381.12	15	4404.67	4410.00	49.6	752	6.60%
2020/07/03	16.4	4310.10	30	4281.50	4325.00	-13.6	738	-1.84%
2020/07/02	74.5	4265.97	4	4263.75	4245.00	70.5	734	9.60%
2020/07/01	15.4	4188.96	33	4173.79	4200.00	-17.6	733	-2.40%
2020/06/30	111	4035.68	1.4	4086.47	4085.00	109.6	726	15.08%	大買/鉅額交易
2020/06/29	23.2	3990.35	6	3995.00	3940.00	17.2	722	2.38%
2020/06/24	98.4	4029.25	9	4013.89	4010.00	89.4	716	12.48%
2020/06/23	22	4032.27	5	4095.00	4010.00	17	717	2.37%
2020/06/22	24	4041.04	3	4033.33	4020.00	21	718	2.92%
2020/06/19	195	4054.92	96.4	4048.82	4055.00	98.6	727	13.56%	大買/
2020/06/18	43.8	4057.89	40	4056.50	4050.00	3.8	728	0.51%
2020/06/17	7	4165.00	31.9	4191.76	4160.00	-24.9	726	-3.43%
2020/06/16	13.3	4240.04	31	4217.26	4195.00	-17.7	744	-2.37%
2020/06/15	5	4120.00	39.7	4143.56	4120.00	-34.7	774	-4.48%
2020/06/12	10.1	4129.69	21	4110.95	4140.00	-10.9	784	-1.39%
2020/06/11	41	4290.85	33	4278.03	4210.00	8	791	1.01%
2020/06/10	34	4412.94	14	4407.86	4400.00	20	795	2.51%
2020/06/09	37.3	4384.16	68.1	4385.73	4390.00	-30.8	813	-3.79%
2020/06/08	33	4408.79	95	4415.90	4420.00	-62	830	-7.47%
2020/06/05	16	4273.44	21	4274.94	4270.00	-5	822	-0.61%
2020/06/04	12	4253.33	63	4277.30	4240.00	-51	823	-6.19%
2020/06/03	45	4252.11	95	4260.05	4270.00	-50	824	-6.06%
2020/06/02	20	4117.00	13	4155.39	4085.00	7	813	0.86%
2020/06/01	43	3976.51	26	3986.54	4065.00	17	802	2.12%
2020/05/29	40.5	3831.15	122	3834.55	3835.00	-81.5	793	-10.28%	大賣/
2020/05/28	28.1	3889.23	21	3849.05	3830.00	7.1	795	0.89%
2020/05/27	33	3909.70	6	3911.67	3880.00	27	802	3.37%
2020/05/26	39	3918.21	5	3909.00	3925.00	34	807	4.21%
2020/05/25	48.3	3824.11	8	3826.25	3835.00	40.3	809	4.98%
2020/05/22	124	3857.90	35	3846.29	3840.00	89	811	10.97%	大買/
2020/05/21	42	3931.07	1	3935.00	3930.00	41	812	5.05%
2020/05/20	48.4	3901.96	1	3890.00	3870.00	47.4	811	5.84%
2020/05/19	83.1	3900.22	9	3905.00	3845.00	74.1	808	9.16%
2020/05/18	10	3920.50	58	3923.19	3860.00	-48	803	-5.98%
2020/05/15	4.2	4123.57	36	4094.58	4065.00	-31.8	797	-3.99%
2020/05/14	8.8	4145.23	9	4150.56	4110.00	-0.2	793	-0.03%
2020/05/13	23	4122.39	22.2	4182.31	4195.00	0.8	791	0.10%
2020/05/12	15.2	4127.97	20.1	4119.53	4110.00	-5	789	-0.63%
2020/05/11	10	4232.50	83	4229.88	4200.00	-73	790	-9.24%
2020/05/08	60	4235.17	25	4239.40	4225.00	35	788	4.44%
2020/05/07	18	4086.11	1	4095.00	4070.00	17	777	2.19%
2020/05/06	33.1	3993.92	41	4046.10	4075.00	-7.9	777	-1.02%
2020/05/05	49	3955.71	0	0.00	3960.00	49	775	6.32%
2020/05/04	2	3910.00	93.6	3890.81	3875.00	-91.6	778	-11.77%
2020/04/30	63	4086.83	9	4098.89	4110.00	54	779	6.93%
2020/04/29	45.2	3940.05	9	3928.33	3940.00	36.2	772	4.69%
2020/04/28	1.1	3876.38	5	3856.00	3860.00	-3.9	763	-0.51%
2020/04/27	75	3843.13	14	3856.79	3860.00	61	773	7.88%
2020/04/24	4	3725.00	9.3	3742.66	3740.00	-5.3	770	-0.69%
2020/04/23	21	3739.76	5.3	3725.27	3740.00	15.7	770	2.04%
2020/04/22	4	3688.75	6	3680.83	3680.00	-2	773	-0.26%
2020/04/21	9	3735.00	49	3752.65	3700.00	-40	777	-5.14%
2020/04/20	3.5	3879.92	2.2	3885.53	3885.00	1.2	775	0.16%
2020/04/17	45	3816.22	27	3820.37	3850.00	18	777	2.32%
2020/04/16	40.1	3751.27	53.6	3765.47	3725.00	-13.5	771	-1.75%
2020/04/15	28.4	3815.67	19.3	3821.62	3800.00	9.2	768	1.19%
2020/04/14	29	3797.93	7	3810.00	3815.00	22	766	2.87%
2020/04/13	8	3686.25	42	3687.62	3685.00	-34	768	-4.42%
2020/04/10	89	3722.70	60	3702.00	3685.00	29	779	3.72%
2020/04/09	3.6	3814.61	28	3874.11	3800.00	-24.4	775	-3.15%
2020/04/08	14.8	3946.61	3	3908.33	3950.00	11.8	766	1.53%
2020/04/07	37	3938.78	37	3918.78	3890.00	0	764	0.00%
2020/04/06	68.2	3848.50	20.9	3854.49	3860.00	47.4	759	6.23%
2020/04/01	8.5	3762.30	20	3801.00	3760.00	-11.5	754	-1.53%
2020/03/31	35.1	3846.07	6	3832.50	3830.00	29.1	749	3.88%
2020/03/30	14.1	3773.05	2	3785.00	3785.00	12.1	737	1.64%
2020/03/27	18.1	3885.47	19	4107.11	3870.00	-0.9	728	-0.12%
2020/03/26	49.3	3888.22	108	3933.15	3995.00	-58.7	725	-8.10%	大賣/
2020/03/25	58.1	3931.14	64.4	3905.22	3890.00	-6.3	720	-0.88%
2020/03/24	105	3649.81	31	3660.97	3665.00	74	719	10.29%	大買/
2020/03/23	39	3422.18	40	3449.75	3450.00	-1	715	-0.14%
2020/03/20	79	3574.24	36	3572.78	3575.00	43	716	6.00%
2020/03/19	25	3505.20	147.2	3594.42	3250.00	-122.2	700	-17.45%	大賣/鉅額交易
2020/03/18	69	3671.67	25.6	3732.40	3600.00	43.4	674	6.44%
2020/03/17	26.4	3756.25	49	3766.94	3735.00	-22.6	668	-3.38%
2020/03/16	48	3866.25	159	3832.20	3725.00	-111	655	-16.93%	大賣/鉅額交易
2020/03/13	157	3801.08	18.3	3805.67	4060.00	138.7	648	21.39%	大買/鉅額交易
2020/03/12	42	4048.74	55	4085.09	3980.00	-13	637	-2.05%
2020/03/11	22.3	4442.05	35	4507.29	4385.00	-12.7	624	-2.04%
2020/03/10	48	4409.90	20	4430.25	4490.00	28	633	4.42%
2020/03/09	4	4417.64	58.6	4442.00	4405.00	-54.5	630	-8.65%
2020/03/06	6	4586.67	88.4	4588.92	4565.00	-82.4	624	-13.19%
2020/03/05	11	4598.18	38	4608.16	4600.00	-27	624	-4.32%
2020/03/04	3	4535.00	5.2	4554.56	4530.00	-2.2	623	-0.36%
2020/03/03	66	4580.91	23.5	4569.23	4580.00	42.5	618	6.86%
2020/03/02	7.3	4403.74	15.6	4401.57	4380.00	-8.3	609	-1.36%
2020/02/27	19.5	4479.87	53	4465.76	4430.00	-33.5	606	-5.52%
2020/02/26	7	4618.57	39	4578.59	4580.00	-32	600	-5.33%
2020/02/25	24.1	4606.96	7.1	4613.96	4630.00	16.9	594	2.85%
2020/02/24	9	4628.33	19.5	4608.85	4610.00	-10.5	598	-1.75%
2020/02/21	24	4734.17	9	4730.00	4740.00	15	596	2.52%
2020/02/20	4	4782.50	14	4708.21	4690.00	-10	596	-1.68%
2020/02/19	55.7	4725.74	8	4708.13	4725.00	47.7	596	8.00%
2020/02/18	7.1	4638.74	31	4729.84	4630.00	-23.9	592	-4.03%
2020/02/17	9	4796.11	43	4782.44	4845.00	-34	587	-5.79%
2020/02/14	5	4842.00	32	4832.03	4820.00	-27	585	-4.61%
2020/02/13	12.1	4834.45	21	4856.19	4820.00	-8.9	589	-1.51%
2020/02/12	50	4811.20	50	4809.80	4840.00	0	595	0.00%
2020/02/11	12	4707.92	24	4711.46	4690.00	-12	599	-2.00%
2020/02/10	25	4682.60	25	4686.00	4750.00	0	604	0.00%
2020/02/07	22	4765.46	27	4755.00	4755.00	-5	608	-0.82%
2020/02/06	11.3	4820.78	43.9	4798.52	4845.00	-32.6	611	-5.32%
2020/02/05	119	4848.66	20.1	4833.97	4830.00	98.9	613	16.13%	大買/
2020/02/04	26	4824.62	52.3	4849.30	4835.00	-26.3	606	-4.34%
2020/02/03	21.1	4652.65	17	4646.18	4700.00	4.1	603	0.68%
2020/01/31	2	4805.00	57.2	4803.69	4805.00	-55.2	598	-9.22%
2020/01/30	14	4727.50	79.7	4770.00	4710.00	-65.7	596	-11.01%
2020/01/20	32	4991.25	0	0.00	4975.00	32	581	5.50%
2020/01/17	8.1	5021.66	44	5011.48	4985.00	-35.9	582	-6.16%
2020/01/16	149	4991.54	38	5005.13	5015.00	111	587	18.90%	大買/鉅額交易
2020/01/15	26	5041.73	12.1	5072.23	4985.00	13.9	583	2.38%
2020/01/14	23	5132.83	13.4	5155.97	5180.00	9.6	575	1.67%
2020/01/13	76.4	5057.17	3	5053.33	5050.00	73.4	568	12.92%
2020/01/10	42	5057.62	32	5003.13	5065.00	10	566	1.77%
2020/01/09	44	4852.27	0	0.00	4865.00	44	557	7.90%
2020/01/08	13.1	4762.75	13	4786.15	4785.00	0.1	560	0.02%
2020/01/07	113.2	4726.19	17	4732.35	4740.00	96.2	561	17.12%	大買/
2020/01/06	33	4725.15	67	4737.61	4695.00	-34	560	-6.07%
2020/01/03	19.9	4906.69	11	4993.64	4880.00	8.9	547	1.62%
2020/01/02	13	5061.92	10	5049.00	5030.00	3	540	0.56%
2019/12/31	2	4992.64	7.4	4987.09	5000.00	-5.3	541	-0.98%
2019/12/30	0	0.00	0.6	4950.00	4965.00	-0.6	548	-0.11%
2019/12/27	7	4985.00	2	4980.00	4995.00	5	551	0.91%
2019/12/26	1	4940.00	0	0.00	4940.00	1	553	0.18%
2019/12/25	5	4895.00	0	0.00	4900.00	5	569	0.88%
2019/12/24	1	4870.00	3	4870.00	4870.00	-2	583	-0.34%
2019/12/23	10	4911.50	15	4893.67	4870.00	-5	595	-0.84%
2019/12/20	3	5030.00	99.9	5070.14	5030.00	-96.9	592	-16.37%
2019/12/19	68	5103.31	40.1	5118.30	5060.00	27.9	589	4.73%
2019/12/18	76.1	5002.11	42.4	5007.53	5040.00	33.6	583	5.76%
2019/12/17	160	4980.66	22	4980.68	5040.00	138	586	23.53%	大買/鉅額交易
2019/12/16	206.2	4838.65	104.2	4834.70	4835.00	102	586	17.40%	大買/大賣/鉅額交易
2019/12/13	133	4846.17	15	4837.33	4840.00	118	601	19.62%	大買/鉅額交易
2019/12/12	20.1	4771.80	17	4742.35	4805.00	3.1	595	0.52%
2019/12/11	20.7	4683.73	76	4679.74	4680.00	-55.3	596	-9.26%
2019/12/10	27	4708.70	3	4708.33	4675.00	24	603	3.98%
2019/12/09	37	4814.46	7	4832.86	4820.00	30	608	4.93%
2019/12/06	97	4691.34	96	4667.50	4690.00	1	616	0.16%
2019/12/05	56	4618.39	18	4617.50	4710.00	38	613	6.19%
2019/12/04	90.1	4408.95	6.6	4426.56	4400.00	83.5	619	13.49%
2019/12/03	38	4471.71	6	4473.33	4470.00	32	619	5.16%
2019/12/02	29	4496.21	49	4496.33	4515.00	-20	624	-3.20%
2019/11/29	74	4464.66	0.4	4430.00	4435.00	73.6	627	11.72%
2019/11/28	53	4498.59	40	4493.63	4485.00	13	626	2.08%
2019/11/27	16	4480.00	8	4491.83	4530.00	8	630	1.28%
2019/11/26	121	4449.83	84.4	4440.68	4435.00	36.6	633	5.78%	大買/
2019/11/25	46	4417.72	4	4460.00	4460.00	42	627	6.69%
2019/11/22	59	4334.49	21	4340.95	4345.00	38	626	6.06%
2019/11/21	12	4303.33	34.1	4311.59	4305.00	-22.1	632	-3.50%
2019/11/20	4	4511.25	21	4470.48	4435.00	-17	626	-2.71%
2019/11/19	4	4498.75	46	4504.13	4500.00	-42	632	-6.64%
2019/11/18	1.2	4505.97	16	4508.13	4505.00	-14.8	636	-2.32%
2019/11/15	2.4	4516.22	2	4517.50	4500.00	0.4	641	0.06%
2019/11/14	9.1	4481.10	82	4487.13	4470.00	-72.9	652	-11.16%
2019/11/13	0	0.00	6	4520.00	4520.00	-6	655	-0.91%
2019/11/12	20	4553.50	174.4	4555.98	4540.00	-154.4	658	-23.46%	大賣/鉅額交易
2019/11/11	14.4	4659.82	25	4687.40	4605.00	-10.6	663	-1.60%
2019/11/08	14.1	4751.23	5	4706.00	4760.00	9.1	658	1.39%
2019/11/07	9	4661.11	5	4644.00	4665.00	4	652	0.61%
2019/11/06	23.6	4680.47	5	4686.00	4700.00	18.6	651	2.85%
2019/11/05	20.9	4617.03	6	4625.00	4615.00	14.9	645	2.30%
2019/11/04	45.4	4547.36	4	4543.75	4570.00	41.4	653	6.33%
2019/11/01	7	4464.29	7.4	4461.26	4460.00	-0.4	656	-0.06%
2019/10/31	27	4466.48	11	4461.82	4470.00	16	679	2.35%
2019/10/30	30	4314.83	41	4308.29	4320.00	-11	671	-1.64%
2019/10/29	8	4316.88	48	4323.33	4315.00	-40	674	-5.93%
2019/10/28	2	4360.00	1	4330.00	4330.00	1	678	0.15%
2019/10/25	14	4357.14	25	4361.80	4350.00	-11	680	-1.62%
2019/10/24	15	4344.33	3	4333.33	4430.00	12	689	1.74%
2019/10/23	43	4343.95	1	4310.00	4310.00	42	688	6.10%
2019/10/22	50	4384.50	10	4389.00	4390.00	40	690	5.80%
2019/10/21	7	4362.86	2	4380.00	4380.00	5	696	0.72%
2019/10/18	4.1	4352.52	4	4323.75	4305.00	0.1	698	0.01%
2019/10/17	1.4	4396.28	10	4380.00	4395.00	-8.6	697	-1.23%
2019/10/16	14.4	4460.83	84.1	4390.07	4375.00	-69.7	697	-9.99%
2019/10/15	3	4498.33	39	4494.74	4500.00	-36	697	-5.16%
2019/10/14	119	4532.06	74.6	4522.30	4460.00	44.4	697	6.37%	大買/
2019/10/09	45	4499.00	19.4	4471.39	4460.00	25.6	697	3.66%
2019/10/08	17	4504.41	0	0.00	4480.00	17	705	2.41%
2019/10/07	10	4495.00	25.6	4492.91	4480.00	-15.6	718	-2.17%
2019/10/04	10	4480.50	3	4490.00	4490.00	7	721	0.97%
2019/10/03	4	4476.25	11	4485.46	4500.00	-7	720	-0.97%
2019/10/02	6	4518.33	33	4527.58	4530.00	-27	726	-3.72%
2019/10/01	1	4540.00	37	4548.24	4535.00	-36	728	-4.94%
2019/09/27	18	4455.56	1	4425.00	4450.00	17	717	2.37%
2019/09/26	17	4358.82	37.6	4369.34	4400.00	-20.6	719	-2.86%
2019/09/25	11	4203.18	65	4197.15	4255.00	-54	722	-7.47%
2019/09/24	26	4264.81	8	4283.13	4240.00	18	727	2.48%
2019/09/23	37.4	4297.39	15	4291.33	4300.00	22.4	729	3.07%
2019/09/20	22	4308.18	30.3	4312.38	4300.00	-8.3	735	-1.13%
2019/09/19	8.4	4300.36	3	4300.00	4300.00	5.4	727	0.74%
2019/09/18	51.1	4146.04	6	4135.83	4210.00	45.1	717	6.28%
2019/09/17	3	3981.67	29.3	3980.27	3980.00	-26.3	702	-3.74%
2019/09/16	44	3982.27	41	3951.37	4005.00	3	707	0.42%
2019/09/12	12.1	3993.62	0	0.00	3995.00	12.1	707	1.71%
2019/09/11	60.2	3885.15	22	3898.64	3900.00	38.2	716	5.34%
2019/09/10	8.4	3829.03	100	3857.90	3775.00	-91.6	710	-12.89%
2019/09/09	36	4005.00	29	3995.00	3990.00	7	696	1.00%
2019/09/06	43	4019.19	17	4041.77	3980.00	26	698	3.72%
2019/09/05	30.4	4018.98	11.3	4022.50	4030.00	19.1	696	2.74%
2019/09/04	13	3977.69	57	3974.30	3980.00	-44	703	-6.25%
2019/09/03	0.5	3970.00	9	3941.67	3950.00	-8.6	709	-1.20%
2019/09/02	1	3885.00	6	3874.17	3885.00	-5	717	-0.70%
2019/08/30	23	3885.00	12	3890.83	3890.00	11	758	1.45%
2019/08/29	6	3855.83	16.2	3853.82	3845.00	-10.2	765	-1.33%
2019/08/28	11	3820.91	14.2	3823.30	3845.00	-3.2	767	-0.42%
2019/08/27	17	3773.53	135.3	3773.54	3770.00	-118.3	781	-15.14%	大賣/鉅額交易
2019/08/26	4	3760.00	35	3768.43	3760.00	-31	793	-3.91%
2019/08/23	1	3920.00	6	3918.33	3915.00	-5	795	-0.63%
2019/08/22	31	3913.87	1	3935.00	3935.00	30	805	3.72%
2019/08/21	16	3808.44	5.1	3815.46	3830.00	10.9	805	1.36%
2019/08/20	3.5	3787.14	9	3804.44	3800.00	-5.5	817	-0.67%
2019/08/19	26	3756.92	1	3760.00	3740.00	25	824	3.03%
2019/08/16	8	3820.63	8	3812.50	3820.00	0	830	0.00%
2019/08/15	1	3780.00	49	3804.49	3825.00	-48	828	-5.80%
2019/08/14	17	3905.29	6.1	3881.28	3855.00	10.9	835	1.31%
2019/08/13	59	3746.87	9.8	3739.40	3730.00	49.2	835	5.88%
2019/08/12	3.2	3843.83	2	3825.00	3825.00	1.2	856	0.14%
2019/08/08	64	3862.03	3	3836.67	3825.00	61	859	7.10%
2019/08/07	0	0.00	20.8	3829.72	3790.00	-20.8	858	-2.42%
2019/08/06	5	3818.00	26.4	3713.90	3825.00	-21.4	863	-2.48%
2019/08/05	15	3875.33	30	3896.83	3875.00	-15	858	-1.75%
2019/08/02	7	4002.14	208	3966.23	3890.00	-201	860	-23.35%	大賣/鉅額交易
2019/08/01	0	0.00	30	4226.67	4225.00	-30	855	-3.51%
2019/07/31	4	4250.00	15	4194.67	4250.00	-11	859	-1.28%
2019/07/30	0	0.00	41	4155.24	4125.00	-41	861	-4.76%
2019/07/29	0	0.00	50.2	4207.85	4205.00	-50.2	871	-5.76%
2019/07/26	10.1	4260.42	80	4277.31	4255.00	-69.9	872	-8.01%
2019/07/25	64	4313.05	49	4310.00	4365.00	15	866	1.73%
2019/07/24	0	0.00	94	4272.50	4255.00	-94	860	-10.93%
2019/07/23	45.4	4281.09	109	4263.67	4225.00	-63.6	858	-7.41%	大賣/
2019/07/22	2	4225.00	11	4225.91	4225.00	-9	852	-1.06%
2019/07/19	10	4168.00	12	4165.83	4140.00	-2	856	-0.23%
2019/07/18	0	0.00	15	4167.67	4150.00	-15	856	-1.75%
2019/07/17	9.6	4206.77	15	4219.67	4155.00	-5.4	857	-0.63%
2019/07/16	21	4258.57	8	4271.25	4260.00	13	851	1.53%
2019/07/15	9	4191.11	10	4196.50	4205.00	-1	851	-0.12%
2019/07/12	3	4295.00	11	4248.64	4205.00	-8	852	-0.94%
2019/07/11	9	4240.56	16	4308.44	4305.00	-7	847	-0.83%
2019/07/10	3.2	4156.63	19	4136.58	4155.00	-15.8	835	-1.89%
2019/07/09	0	0.00	12	4031.25	4020.00	-12	837	-1.43%
2019/07/08	29	4042.41	19.8	4076.55	4115.00	9.2	845	1.08%
2019/07/05	25	3955.40	2	3940.00	3950.00	23	846	2.72%
2019/07/04	4	3968.75	6	3961.67	3955.00	-2	855	-0.23%
2019/07/03	0.8	3980.00	163	4016.69	3970.00	-162.2	862	-18.80%	大賣/鉅額交易
2019/07/02	78	4253.78	12.5	4242.47	4180.00	65.5	859	7.62%
2019/07/01	23	4240.00	10	4240.00	4240.00	13	850	1.53%
2019/06/28	3	3860.00	4	3856.25	3855.00	-1	848	-0.12%
2019/06/27	53	3845.57	63	3878.25	3885.00	-10	851	-1.17%
2019/06/26	3	3705.00	1	3700.00	3700.00	2	841	0.24%
2019/06/25	1	3730.00	17	3784.41	3730.00	-16	841	-1.90%
2019/06/24	1	3845.00	133	3836.02	3845.00	-132	844	-15.64%	大賣/鉅額交易
2019/06/21	20.4	3811.67	164.1	3869.15	3810.00	-143.7	846	-16.98%	大賣/鉅額交易
2019/06/20	16	3921.88	197	3933.88	3910.00	-181	849	-21.31%	大賣/鉅額交易
2019/06/19	33	3927.27	23	3943.26	3985.00	10	843	1.19%
2019/06/18	27	3745.93	24.1	3742.56	3705.00	2.9	828	0.35%
2019/06/17	19.3	3717.51	19	3723.68	3735.00	0.3	828	0.04%
2019/06/14	46.8	3654.92	25.1	3646.22	3630.00	21.7	826	2.62%
2019/06/13	17	3676.18	380	3658.93	3680.00	-363	820	-44.27%	大賣/鉅額交易
2019/06/12	2	3570.00	203	3590.96	3575.00	-201	808	-24.85%	大賣/鉅額交易
2019/06/11	17	3585.29	2	3572.50	3575.00	15	808	1.86%
2019/06/10	45	3510.22	1.1	3524.07	3520.00	43.9	806	5.45%
2019/06/06	227	3433.11	13	3348.08	3470.00	214	803	26.62%	大買/鉅額交易
2019/06/05	54	3683.61	25	3714.40	3615.00	29	767	3.78%
2019/06/04	18	3662.50	19	3686.58	3665.00	-1	760	-0.13%
2019/06/03	43	3678.14	22	3687.96	3735.00	21	763	2.75%
2019/05/31	23	3765.22	44.1	3746.12	3770.00	-21.1	757	-2.79%
2019/05/30	4	3593.75	16	3598.13	3590.00	-12	750	-1.60%
2019/05/29	83	3617.95	16.8	3618.26	3615.00	66.2	753	8.79%
2019/05/28	43	3751.51	194.7	3744.35	3745.00	-151.7	744	-20.36%	大賣/鉅額交易
2019/05/27	28.3	3686.79	30	3682.67	3690.00	-1.7	741	-0.23%
2019/05/24	17	3836.18	13.1	3838.52	3775.00	3.9	735	0.53%
2019/05/23	23	3919.57	20	3823.50	3800.00	3	726	0.41%
2019/05/22	3	4086.67	13	4081.15	4085.00	-10	713	-1.40%
2019/05/21	7	4030.00	44	3943.98	4060.00	-37	716	-5.16%
2019/05/20	32	3968.59	11	3962.27	3985.00	21	706	2.97%
2019/05/17	9	4041.67	8.9	3995.45	3850.00	0.1	698	0.01%
2019/05/16	79.3	4237.21	9.5	4245.53	4250.00	69.8	678	10.29%
2019/05/15	40	4278.25	5.4	4264.07	4265.00	34.6	677	5.11%
2019/05/14	42	4247.62	13	4265.39	4275.00	29	675	4.29%
2019/05/13	43	4292.56	12	4378.75	4250.00	31	672	4.61%
2019/05/10	112	4429.96	2.4	4449.17	4455.00	109.6	675	16.23%	大買/鉅額交易
2019/05/09	16	4468.44	82.3	4556.50	4410.00	-66.3	667	-9.94%
2019/05/08	6.9	4761.23	12	4741.67	4750.00	-5.1	649	-0.78%
2019/05/07	73.2	4809.43	20	4819.75	4775.00	53.2	645	8.24%
2019/05/06	16	4825.00	44.2	4771.48	4745.00	-28.2	644	-4.38%
2019/05/03	18	4676.39	4	4621.25	4675.00	14	635	2.20%
2019/05/02	4	4680.00	71	4660.80	4610.00	-67	635	-10.54%
2019/04/30	3.1	4650.81	63.2	4638.78	4650.00	-60.2	631	-9.52%
2019/04/29	16	4670.94	17	4643.24	4665.00	-1	640	-0.16%
2019/04/26	2	4700.00	5	4695.00	4695.00	-3	651	-0.46%
2019/04/25	25	4742.60	1	4655.00	4760.00	24	652	3.68%
2019/04/24	16	4653.13	4	4655.00	4670.00	12	649	1.85%
2019/04/23	18	4622.22	69	4611.67	4630.00	-51	651	-7.82%
2019/04/22	50	4585.00	3	4570.00	4570.00	47	655	7.17%
2019/04/19	39	4619.74	2	4592.50	4585.00	37	673	5.49%
2019/04/18	107	4639.67	3	4628.33	4630.00	104	672	15.46%	大買/鉅額交易
2019/04/17	125	4661.60	0	0.00	4625.00	125	682	18.31%	大買/鉅額交易
2019/04/16	23.6	4657.10	39	4617.56	4705.00	-15.4	681	-2.26%
2019/04/15	26	4629.81	1	4600.00	4600.00	25	694	3.60%
2019/04/12	61	4620.74	13	4603.46	4600.00	48	701	6.85%
2019/04/11	2	4835.00	72	4796.60	4690.00	-70	702	-9.97%
2019/04/10	41	4801.10	12	4777.08	4770.00	29	702	4.13%
2019/04/09	7.5	4785.46	64.4	4712.91	4850.00	-56.9	695	-8.18%
2019/04/08	67	4702.84	45	4628.11	4600.00	22	689	3.19%
2019/04/03	30.3	4587.69	31	4573.23	4550.00	-0.7	681	-0.11%
2019/04/02	26	4599.04	76.6	4575.73	4625.00	-50.6	677	-7.47%
2019/04/01	45	4541.56	25.1	4576.97	4480.00	19.9	670	2.96%
2019/03/29	30.5	4638.77	41	4619.76	4600.00	-10.5	660	-1.59%
2019/03/28	25	4637.80	9	4631.11	4635.00	16	668	2.39%
2019/03/27	5	4549.00	0	0.00	4645.00	5	669	0.75%
2019/03/26	6.1	4595.06	0	0.00	4620.00	6.1	666	0.91%
2019/03/25	68	4502.35	2	4495.00	4495.00	66	662	9.96%
2019/03/22	24	4744.17	0	0.00	4665.00	24	657	3.65%
2019/03/21	29.5	4712.97	75	4721.53	4745.00	-45.5	656	-6.93%
2019/03/20	20	4741.75	53	4773.40	4695.00	-33	663	-4.97%
2019/03/19	10	4699.00	3	4693.33	4720.00	7	665	1.05%
2019/03/18	21.1	4684.05	58	4694.74	4670.00	-36.9	672	-5.49%
2019/03/15	47	4682.02	61	4676.64	4640.00	-14	681	-2.05%
2019/03/14	160	4777.66	79	4778.86	4785.00	81	690	11.74%	大買/
2019/03/13	87.8	4690.60	35	4692.57	4750.00	52.8	705	7.49%
2019/03/12	8	4624.38	28	4675.00	4620.00	-20	705	-2.83%
2019/03/11	5	4491.00	14	4484.29	4490.00	-9	708	-1.27%
2019/03/08	8	4441.88	30	4407.50	4485.00	-22	728	-3.02%
2019/03/07	18	4505.56	151	4499.97	4490.00	-133	731	-18.19%	大賣/鉅額交易
2019/03/06	125	4448.76	29.6	4446.51	4495.00	95.4	734	12.99%	大買/
2019/03/05	58.5	4425.73	7	4426.43	4370.00	51.5	730	7.05%
2019/03/04	124	4390.77	49	4415.51	4365.00	75	731	10.25%	大買/
2019/02/27	82	4329.15	6.3	4358.40	4360.00	75.7	725	10.42%
2019/02/26	13	4335.00	3	4335.00	4330.00	10	727	1.37%
2019/02/25	21	4390.71	37	4385.27	4390.00	-16	730	-2.19%
2019/02/22	3	4158.33	8	4210.00	4255.00	-5	729	-0.68%
2019/02/21	1	4135.00	0.2	4135.00	4150.00	0.8	733	0.10%
2019/02/20	7	4082.86	1	4095.00	4095.00	6	735	0.82%
2019/02/19	4	3987.50	4	3993.75	3980.00	0	736	0.00%
2019/02/18	4	3978.75	4	3985.00	3970.00	0	745	0.00%
2019/02/15	28	3922.86	5	3976.00	3930.00	23	750	3.07%
2019/02/14	3.2	3988.13	3	3968.33	3990.00	0.2	766	0.03%
2019/02/13	10	3995.48	17	4000.88	3990.00	-7	774	-0.90%
2019/02/12	5.2	3999.42	25	3997.20	4000.00	-19.8	784	-2.52%
2019/02/11	21.2	3931.81	19	3914.21	3975.00	2.2	784	0.28%
2019/01/30	20.3	3800.94	0	0.00	3780.00	20.3	782	2.59%
2019/01/29	39	3703.59	30	3722.67	3780.00	9	794	1.13%
2019/01/28	8	3735.63	4	3731.25	3720.00	4	797	0.50%
2019/01/25	17	3750.88	7	3756.43	3740.00	10	819	1.22%
2019/01/24	61	3794.92	6.7	3776.12	3725.00	54.3	824	6.58%
2019/01/23	13	3731.15	4	3706.25	3710.00	9	826	1.09%
2019/01/22	10.4	3750.48	8	3723.13	3750.00	2.4	831	0.29%
2019/01/21	3	3753.33	22	3812.73	3720.00	-19	837	-2.27%
2019/01/18	11	3668.64	11	3646.82	3785.00	0	836	0.00%
2019/01/17	10	3581.00	15	3582.33	3540.00	-5	833	-0.60%
2019/01/16	5	3596.00	32	3599.38	3570.00	-27	838	-3.22%
2019/01/15	48.1	3529.55	13	3548.85	3600.00	35.1	840	4.18%
2019/01/14	2	3602.50	10	3562.00	3570.00	-8	840	-0.95%
2019/01/11	20	3562.25	8	3541.25	3550.00	12	843	1.42%
2019/01/10	7	3278.57	20	3282.25	3280.00	-13	830	-1.57%
2019/01/09	50	3231.80	17	3285.00	3335.00	33	835	3.95%
2019/01/08	11	3116.82	0	0.00	3145.00	11	827	1.33%
2019/01/07	70.2	3077.62	5	3122.00	3105.00	65.2	832	7.83%
2019/01/04	69	2933.04	81	2914.94	2905.00	-12	837	-1.43%
2019/01/03	72.2	3020.89	27	3000.37	3030.00	45.2	841	5.37%
2019/01/02	10	3061.00	109	3115.28	3060.00	-99	834	-11.87%	大賣/
2018/12/28	1	3130.00	49	3153.78	3215.00	-48	834	-5.76%
2018/12/27	16	3189.38	14	3171.79	3135.00	2	845	0.24%
2018/12/26	4	3195.00	0	0.00	3125.00	4	844	0.47%
2018/12/25	2	3192.50	10	3185.00	3165.00	-8	848	-0.94%
2018/12/24	0	0.00	13	3250.77	3270.00	-13	849	-1.53%
2018/12/21	52	3192.98	47.8	3201.70	3270.00	4.2	866	0.48%
2018/12/20	2	3265.00	43.4	3241.82	3225.00	-41.4	863	-4.80%
2018/12/19	9	3303.33	1.1	3298.84	3320.00	7.9	863	0.91%
2018/12/18	14.4	3286.10	5	3269.00	3250.00	9.4	871	1.08%
2018/12/17	13.1	3300.42	5	3300.00	3300.00	8.1	905	0.89%
2018/12/14	15.1	3255.51	11	3248.64	3260.00	4.1	918	0.45%
2018/12/13	9	3330.56	20	3355.50	3320.00	-11	932	-1.18%
2018/12/12	74	3326.69	3	3345.00	3345.00	71	951	7.46%
2018/12/11	7.2	3165.59	36	3144.44	3175.00	-28.8	947	-3.04%
2018/12/10	1	3055.00	205	3031.66	3055.00	-204	948	-21.52%	大賣/鉅額交易
2018/12/07	3	3131.67	3	3103.33	3100.00	0	954	0.00%
2018/12/06	36.9	3051.54	246	3059.80	3035.00	-209.1	952	-21.94%	大賣/鉅額交易
2018/12/05	8	3396.25	33	3374.09	3370.00	-25	934	-2.68%
2018/12/04	18.3	3582.72	63	3599.92	3500.00	-44.7	937	-4.77%
2018/12/03	2	3580.00	63	3659.76	3705.00	-61	929	-6.56%
2018/11/30	81	3416.67	40.7	3412.13	3370.00	40.3	919	4.38%
2018/11/29	2	3532.50	10	3558.00	3515.00	-8	917	-0.87%
2018/11/28	17	3458.24	8	3461.25	3475.00	9	913	0.99%
2018/11/27	25.8	3456.13	13	3467.31	3485.00	12.8	912	1.40%
2018/11/26	17	3398.82	3	3421.67	3450.00	14	905	1.55%
2018/11/23	19	3309.47	3	3313.33	3310.00	16	900	1.78%
2018/11/22	6	3325.00	16	3372.50	3275.00	-10	896	-1.11%
2018/11/21	3	3330.00	13.2	3296.17	3345.00	-10.2	894	-1.14%
2018/11/20	12	3223.34	11	3271.36	3315.00	1	884	0.11%
2018/11/19	3	3181.71	2	3180.00	3235.00	1	877	0.11%
2018/11/16	4	3160.00	6	3143.33	3130.00	-2	875	-0.23%
2018/11/15	11	3095.91	105	3119.10	3095.00	-94	873	-10.76%	大賣/
2018/11/14	13	3179.62	15.3	3159.58	3190.00	-2.3	870	-0.26%
2018/11/13	35	2977.43	4	3038.75	3200.00	31	865	3.58%
2018/11/12	32	3081.09	8	3078.13	3050.00	24	849	2.82%
2018/11/09	39	3138.21	9	3073.89	3080.00	30	846	3.54%
2018/11/08	10	3256.50	4	3315.00	3200.00	6	850	0.71%
2018/11/07	3	3240.00	6	3225.83	3280.00	-3	854	-0.35%
2018/11/06	32	3279.53	5	3359.00	3220.00	27	858	3.14%
2018/11/05	2	3420.00	13.5	3435.37	3435.00	-11.5	842	-1.36%
2018/11/02	26	3382.69	6	3525.83	3525.00	20	836	2.39%
2018/11/01	1.1	3336.36	9	3376.67	3335.00	-7.9	815	-0.97%
2018/10/31	17	3300.59	42	3334.52	3350.00	-25	806	-3.10%
2018/10/30	23	3204.57	43	3208.49	3165.00	-20	801	-2.50%
2018/10/29	21.5	3176.63	1	3275.00	3295.00	20.5	795	2.58%
2018/10/26	78	3279.04	26.5	3281.70	3210.00	51.5	793	6.49%
2018/10/25	5	3239.00	21	3264.76	3290.00	-16	795	-2.01%
2018/10/24	2	3392.50	11	3400.46	3385.00	-9	785	-1.15%
2018/10/23	13.9	3417.05	33	3381.67	3335.00	-19.1	781	-2.44%
2018/10/22	6.4	3420.21	6	3415.00	3505.00	0.4	774	0.05%
2018/10/19	11	3311.82	7	3353.57	3415.00	4	767	0.52%
2018/10/18	14	3345.36	4	3322.50	3315.00	10	757	1.32%
2018/10/17	27	3397.22	9	3410.00	3330.00	18	755	2.38%
2018/10/16	44.1	3382.48	31	3386.94	3330.00	13.1	750	1.75%
2018/10/15	30	3528.17	36.8	3525.84	3480.00	-6.8	757	-0.90%
2018/10/12	89	3414.78	34	3432.94	3555.00	55	753	7.30%
2018/10/11	44	3279.89	128	3295.39	3235.00	-84	733	-11.45%	大賣/
2018/10/09	91	3577.25	34	3567.21	3590.00	57	716	7.96%
2018/10/08	18	3520.83	3	3491.67	3510.00	15	716	2.09%
2018/10/05	27	3518.70	11	3557.73	3440.00	16	721	2.22%
2018/10/04	131	3704.62	14.1	3708.61	3710.00	117	714	16.36%	大買/鉅額交易
2018/10/03	1	3755.00	65	3782.39	3720.00	-64	715	-8.95%
2018/10/02	14	3768.21	33	3761.06	3790.00	-19	718	-2.65%
2018/10/01	17.1	3729.23	32	3733.59	3740.00	-14.9	729	-2.05%
2018/09/28	26	3731.06	31	3712.58	3635.00	-5	730	-0.68%
2018/09/27	11	3803.18	17	3830.29	3780.00	-6	723	-0.83%
2018/09/26	7	3734.29	82	3763.17	3770.00	-75	716	-10.47%
2018/09/25	145	3749.35	74	3759.12	3730.00	71	717	9.90%	大買/
2018/09/21	80.5	3703.48	47	3569.57	3870.00	33.5	710	4.72%
2018/09/20	44	3836.36	62	3882.74	3800.00	-18	675	-2.66%
2018/09/19	4	3858.75	44	3873.52	3865.00	-40	663	-6.03%
2018/09/18	23	3918.91	12	4107.92	3860.00	11	653	1.68%
2018/09/17	8	4297.50	3	4335.00	4285.00	5	626	0.80%
2018/09/14	13	4300.00	6	4361.67	4405.00	7	623	1.12%
2018/09/13	20	4119.75	21	4129.29	4110.00	-1	622	-0.15%
2018/09/12	36	4201.11	10	4243.50	4210.00	26	610	4.26%
2018/09/11	40	4404.25	14.5	4416.04	4340.00	25.5	604	4.22%
2018/09/10	47.1	4490.76	3	4436.67	4360.00	44.1	610	7.23%
2018/09/07	83	4671.99	2	4707.50	4730.00	81	601	13.47%
2018/09/06	22	4639.55	17	4630.59	4640.00	5	601	0.83%
2018/09/05	54.5	4904.22	5	4898.00	4890.00	49.5	600	8.24%
2018/09/04	48.2	4836.99	1	4850.00	4890.00	47.2	597	7.89%
2018/09/03	32	4745.47	4	4746.25	4690.00	28	597	4.69%
2018/08/31	48	4704.06	25.1	4701.86	4705.00	22.9	601	3.81%
2018/08/30	0	0.00	9	4770.56	4745.00	-9	605	-1.49%
2018/08/29	25	4802.80	0	0.00	4760.00	25	625	4.00%
2018/08/28	5	4719.00	2	4765.00	4765.00	3	633	0.47%
2018/08/27	2	4590.00	10	4601.50	4615.00	-8	637	-1.25%
2018/08/24	2	4505.00	15	4488.00	4505.00	-13	643	-2.02%
2018/08/23	4	4496.25	9	4491.11	4485.00	-5	660	-0.76%
2018/08/22	12	4600.83	23	4676.74	4490.00	-11	662	-1.66%
2018/08/21	28	4666.79	6	4660.83	4700.00	22	666	3.30%
2018/08/20	4	4536.25	9	4518.33	4590.00	-5	669	-0.75%
2018/08/17	8	4520.00	17	4551.77	4430.00	-9	668	-1.35%
2018/08/16	8	4494.38	52.7	4537.13	4520.00	-44.7	671	-6.66%
2018/08/15	123	4460.04	21	4485.48	4455.00	102	665	15.32%	大買/鉅額交易
2018/08/14	78.8	4646.51	4	4627.50	4630.00	74.8	649	11.51%
2018/08/13	19	4640.00	23	4755.65	4630.00	-4	642	-0.62%
2018/08/10	37	5078.51	13	5076.54	5080.00	24	636	3.77%
2018/08/09	4	5079.92	16	5061.25	5100.00	-12	642	-1.86%
2018/08/08	29	5060.52	45	5051.89	5060.00	-16	644	-2.48%
2018/08/07	5	5039.00	3	5043.33	5015.00	2	652	0.31%
2018/08/06	11	5142.73	36	5144.31	5130.00	-25	658	-3.79%
2018/08/03	48	5107.71	42	5105.00	5130.00	6	663	0.90%
2018/08/02	61.2	5038.03	12	5020.00	5005.00	49.2	665	7.39%
2018/08/01	22.3	5075.79	15	5133.33	5050.00	7.3	672	1.09%
2018/07/31	22	5143.15	12	5148.75	5150.00	10	672	1.49%
2018/07/30	8.2	5177.07	9	5194.44	5180.00	-0.8	696	-0.11%
2018/07/27	19	5225.79	6.2	5230.48	5260.00	12.8	700	1.83%
2018/07/26	22	5178.41	22	5189.77	5200.00	0	721	0.00%
2018/07/25	7	5212.14	126	5204.41	5225.00	-119	741	-16.06%	大賣/鉅額交易
2018/07/24	1	5205.00	14	5198.93	5200.00	-13	746	-1.74%
2018/07/23	43	5195.94	35	5189.43	5175.00	8	748	1.07%
2018/07/20	80	5209.06	152.1	5212.11	5270.00	-72.1	749	-9.62%	大賣/
2018/07/19	21	5100.48	63	5091.67	5055.00	-42	734	-5.71%
2018/07/18	21	5027.62	9.7	5014.28	5020.00	11.3	738	1.53%
2018/07/17	20	5026.75	81	5010.68	4995.00	-61	745	-8.19%
2018/07/16	6	5070.83	47	5085.00	5040.00	-41	751	-5.45%
2018/07/13	36	4999.31	8	5011.88	5040.00	28	755	3.70%
2018/07/12	37	4982.84	15	4930.67	4930.00	22	750	2.93%
2018/07/11	29	4804.48	0	0.00	4800.00	29	756	3.84%
2018/07/10	5	4909.00	38	4856.05	4840.00	-33	763	-4.32%
2018/07/09	6	4746.67	4	4921.25	4920.00	2	789	0.25%
2018/07/06	6	4598.33	54	4605.09	4605.00	-48	780	-6.15%
2018/07/05	5	4521.00	5	4547.00	4540.00	0	781	0.00%
2018/07/04	1	4450.00	8	4479.38	4450.00	-7	796	-0.88%
2018/07/03	39	4500.26	40.3	4529.74	4530.00	-1.3	811	-0.16%
2018/07/02	12	4566.67	31	4564.19	4560.00	-19	830	-2.29%
2018/06/29	4.5	4458.89	12.1	4482.13	4490.00	-7.6	831	-0.91%
2018/06/28	8	4381.25	27.2	4372.58	4360.00	-19.2	827	-2.32%
2018/06/27	13	4458.85	45	4424.78	4360.00	-32	825	-3.88%
2018/06/26	1	4525.00	5	4479.00	4525.00	-4	823	-0.49%
2018/06/25	1	4435.00	7	4388.57	4440.00	-6	832	-0.72%
2018/06/22	16	4380.94	4	4348.75	4370.00	12	839	1.43%
2018/06/21	13.6	4495.37	28	4501.25	4495.00	-14.4	835	-1.72%
2018/06/20	28	4384.64	29.1	4401.95	4405.00	-1.1	843	-0.13%
2018/06/19	72	4435.21	29	4422.07	4350.00	43	845	5.08%
2018/06/15	47	4589.79	27.3	4595.06	4590.00	19.7	840	2.34%
2018/06/14	92	4639.02	88	4641.88	4620.00	4	852	0.47%
2018/06/13	19	4676.58	19	4688.16	4730.00	0	851	0.00%
2018/06/12	10	4504.00	21	4507.14	4440.00	-11	849	-1.29%
2018/06/11	8	4555.00	5	4529.00	4550.00	3	855	0.35%
2018/06/08	24	4665.21	13	4691.92	4545.00	11	853	1.29%
2018/06/07	16	4621.56	2	4645.00	4645.00	14	853	1.64%
2018/06/06	35	4634.29	102.8	4620.15	4625.00	-67.8	855	-7.93%	大賣/
2018/06/05	8	4436.88	22	4464.77	4450.00	-14	841	-1.66%
2018/06/04	4	4421.25	24	4356.46	4415.00	-20	834	-2.40%
2018/05/31	56	4099.73	138.2	4101.48	4100.00	-82.2	836	-9.83%	大賣/
2018/05/30	18	4199.17	20.5	4207.80	4200.00	-2.5	826	-0.30%
2018/05/29	31	4203.24	14	4219.29	4255.00	17	823	2.07%
2018/05/28	0	0.00	9	4089.44	4085.00	-9	822	-1.09%
2018/05/25	3	4003.33	13	3983.46	3995.00	-10	819	-1.22%
2018/05/24	48	4002.29	3.2	4007.79	4000.00	44.8	825	5.43%
2018/05/23	8	3927.50	2	3930.00	3920.00	6	826	0.73%
2018/05/22	0	0.00	7	3992.14	3980.00	-7	828	-0.84%
2018/05/21	4	4022.50	1	4040.00	4040.00	3	843	0.36%
2018/05/18	29	4030.86	15	4026.67	4010.00	14	844	1.66%
2018/05/17	8	3971.25	1	3995.00	3920.00	7	843	0.83%
2018/05/16	20	4070.00	100.4	4068.48	4050.00	-80.4	849	-9.47%
2018/05/15	11.3	4110.59	30	4160.67	4090.00	-18.7	868	-2.15%
2018/05/14	2.3	4145.87	28.4	4165.11	4205.00	-26.1	881	-2.96%
2018/05/11	7	4045.00	17	4057.65	4075.00	-10	880	-1.14%
2018/05/10	3.8	4055.63	44	3996.71	3980.00	-40.2	877	-4.58%
2018/05/09	23	4121.09	28	4087.50	4000.00	-5	875	-0.57%
2018/05/08	24	4018.33	17	3995.29	3990.00	7	868	0.81%
2018/05/07	39	3969.62	66.6	3965.17	4000.00	-27.6	866	-3.19%
2018/05/04	10	3651.50	14	3657.86	3640.00	-4	845	-0.47%
2018/05/03	1	3785.00	41	3738.66	3685.00	-40	847	-4.72%
2018/05/02	56	3594.26	47	3677.02	3700.00	9	842	1.07%
2018/04/30	6	3345.00	81	3363.09	3480.00	-75	836	-8.97%
2018/04/27	10	3272.00	86	3294.71	3265.00	-76	835	-9.09%
2018/04/26	7	3320.71	13	3305.77	3295.00	-6	835	-0.72%
2018/04/25	9	3262.78	73.6	3256.77	3250.00	-64.6	839	-7.70%
2018/04/24	23	3260.87	42.5	3252.58	3220.00	-19.5	843	-2.31%
2018/04/23	17	3287.94	2	3345.00	3255.00	15	839	1.79%
2018/04/20	31.8	3435.39	4	3417.61	3420.00	27.8	836	3.32%
2018/04/19	33	3478.64	1	3505.00	3490.00	32	849	3.77%
2018/04/18	11	3585.46	20.3	3574.90	3525.00	-9.3	859	-1.08%
2018/04/17	169	3594.62	33	3593.79	3580.00	136	858	15.84%	大買/鉅額交易
2018/04/16	20	3520.75	22.2	3485.27	3550.00	-2.2	854	-0.26%
2018/04/13	67	3366.79	39	3385.64	3460.00	28	858	3.26%
2018/04/12	70	3284.50	16	3280.63	3300.00	54	840	6.42%
2018/04/11	109	3282.80	31.5	3270.56	3230.00	77.5	844	9.17%	大買/
2018/04/10	31.1	3168.50	47.7	3129.33	3250.00	-16.5	842	-1.96%
2018/04/09	28	3122.14	53	3114.15	3000.00	-25	833	-3.00%
2018/04/03	27	3123.53	94	3121.60	3185.00	-67	825	-8.11%
2018/04/02	19.4	3237.45	3	3315.00	3185.00	16.4	804	2.04%
2018/03/30	12	3357.08	2	3362.50	3330.00	10	823	1.22%
2018/03/29	7	3347.14	15	3363.00	3315.00	-8	825	-0.97%
2018/03/28	31	3363.39	100	3360.20	3365.00	-69	823	-8.38%
2018/03/27	18	3475.00	6.5	3520.22	3420.00	11.5	816	1.41%
2018/03/26	9	3475.00	10	3468.50	3500.00	-1	811	-0.12%
2018/03/23	21	3440.71	32.8	3438.86	3400.00	-11.8	807	-1.46%
2018/03/22	7	3590.71	53	3706.98	3595.00	-46	801	-5.74%
2018/03/21	18.3	3640.45	206	3652.09	3650.00	-187.7	800	-23.45%	大賣/鉅額交易
2018/03/20	24	3581.88	188.6	3593.35	3555.00	-164.6	809	-20.34%	大賣/鉅額交易
2018/03/19	6	3695.83	8	3685.00	3710.00	-2	796	-0.25%
2018/03/16	43	3699.88	30.5	3734.43	3690.00	12.5	796	1.57%
2018/03/15	12	3834.58	25.3	3850.28	3785.00	-13.3	795	-1.67%
2018/03/14	6	3995.83	45	3979.11	3960.00	-39	792	-4.92%
2018/03/13	35	4035.86	11	4035.00	4045.00	24	808	2.97%
2018/03/12	9	3978.89	51	3974.90	3955.00	-42	828	-5.07%
2018/03/09	11.5	3772.77	16	3807.50	3860.00	-4.5	867	-0.52%
2018/03/08	63	3718.10	2	3715.00	3715.00	61	871	7.00%
2018/03/07	8	3626.88	50.3	3632.85	3690.00	-42.3	881	-4.80%
2018/03/06	10	3709.00	2	3682.50	3655.00	8	897	0.89%
2018/03/05	1	3705.00	7	3731.43	3700.00	-6	893	-0.67%
2018/03/02	8	3862.50	19	3862.63	3870.00	-11	887	-1.24%
2018/03/01	15	3822.33	16	3848.75	3900.00	-1	892	-0.11%
2018/02/27	59	3732.85	5	3728.00	3695.00	54	888	6.09%
2018/02/26	15	3849.33	59	3863.56	3780.00	-44	880	-5.00%
2018/02/23	13	3955.77	23	3955.87	3950.00	-10	872	-1.15%
2018/02/22	25.6	3865.83	45.1	3851.77	3845.00	-19.5	871	-2.24%
2018/02/21	55.1	3889.21	64	3956.17	3950.00	-8.9	867	-1.03%
2018/02/12	23.3	3669.15	23	3670.44	3680.00	0.3	849	0.04%
2018/02/09	15.2	3576.87	36	3576.67	3575.00	-20.8	844	-2.46%
2018/02/08	73.5	3712.45	23	3719.78	3725.00	50.5	835	6.05%
2018/02/07	88.2	3623.97	36	3647.64	3655.00	52.2	825	6.32%
2018/02/06	96	3457.50	33	3462.12	3420.00	63	803	7.84%
2018/02/05	3	3820.00	15	3823.67	3800.00	-12	778	-1.54%
2018/02/02	0	0.00	13	4076.15	3980.00	-13	771	-1.69%
2018/02/01	0.4	4085.00	17	4042.94	4080.00	-16.6	766	-2.16%
2018/01/31	22	4018.41	18.2	4034.26	4005.00	3.8	764	0.50%
2018/01/30	18.1	4018.78	74	4029.05	4055.00	-56	756	-7.40%
2018/01/29	6.7	4010.83	19	4016.32	4035.00	-12.3	751	-1.64%
2018/01/26	3	3891.67	8	3893.13	3880.00	-5	750	-0.67%
2018/01/25	12	3838.75	9	3807.22	3790.00	3	739	0.41%
2018/01/24	6	3819.17	8	3830.00	3790.00	-2	723	-0.28%
2018/01/23	9	4031.11	5	4007.00	3965.00	4	708	0.56%
2018/01/22	34	4000.15	2	4000.00	4000.00	32	709	4.51%
2018/01/19	13	4003.08	46	4000.11	4000.00	-33	703	-4.69%
2018/01/18	15.1	4009.31	15	3988.33	3985.00	0.1	694	0.01%
2018/01/17	6	3972.50	1	3970.00	3980.00	5	685	0.73%
2018/01/16	3	4000.00	100.6	3998.02	4000.00	-97.6	679	-14.37%
2018/01/15	12	4158.33	28	4070.36	4030.00	-16	672	-2.38%
2018/01/12	60	4034.83	4	4097.50	4100.00	56	653	8.57%
2018/01/11	89	3811.91	4	3837.50	3730.00	85	632	13.43%
2018/01/10	152	3778.39	58	3777.16	3775.00	94	628	14.95%	大買/
2018/01/09	54.3	3838.97	12.4	3889.68	3745.00	41.9	621	6.74%
2018/01/08	91	3918.30	1	3815.00	3930.00	90	610	14.75%
2018/01/05	23.9	4073.64	5	4092.00	4100.00	18.9	602	3.13%
2018/01/04	21.8	4128.94	3	4125.00	4135.00	18.8	597	3.15%
2018/01/03	30	4252.83	27	4266.48	4145.00	3	595	0.50%
2018/01/02	4.5	4115.59	43	4219.07	4255.00	-38.5	588	-6.54%

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－25天前

...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－26天前

...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

摩根大通券商分點個股進出
摩根大通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

摩根大通 券商分點個股進出 摩根大通 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

摩根大通券商分點個股進出
摩根大通券商分點全部個股操作績效/獲利分析