大立光 (3008)-香港上海匯豐券商分點個股進出

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
2120
漲跌
▼80
漲幅
-3.64%
成交量
842張
產業
上市光電類股▼4.95%
1620人加入追蹤

立即追蹤
本地時間:14:30

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

大立光 (3008)籌碼相關－香港上海匯豐券商分點個股進出

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

香港上海匯豐券商分點個股進出
香港上海匯豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	2185.00	1	2190.00	2120.00	0	707	0.00%
2024/04/18	1	2210.00	0	0.00	2200.00	1	742	0.13%
2024/04/17	0	0.00	0.1	2210.00	2200.00	-0.1	747	-0.01%
2024/04/16	0.1	2270.00	0	0.00	2225.00	0.1	753	0.01%
2024/04/15	0	0.00	3	2330.76	2295.00	-3	750	-0.40%
2024/04/11	0	0.00	18	2327.53	2315.00	-18	746	-2.41%
2024/04/10	0	0.00	58.3	2392.32	2380.00	-58.3	747	-7.79%
2024/04/09	0	0.00	3.6	2384.13	2380.00	-3.6	762	-0.48%
2024/04/08	2	2380.00	5.3	2383.67	2380.00	-3.3	772	-0.43%
2024/04/03	0	0.00	1	2480.00	2490.00	-1	773	-0.13%
2024/03/29	32	2447.81	0	0.00	2445.00	32	796	4.02%
2024/03/28	0	0.00	1	2430.00	2430.00	-1	818	-0.12%
2024/03/27	13	2437.69	14.7	2435.98	2435.00	-1.7	821	-0.20%
2024/03/25	24	2460.00	0	0.00	2455.00	24	831	2.88%
2024/03/22	0	0.00	3	2463.44	2445.00	-3	842	-0.36%
2024/03/21	0	0.00	3	2511.68	2485.00	-3	850	-0.35%
2024/03/20	7	2520.00	4	2478.75	2570.00	3	863	0.35%
2024/03/18	0	0.00	2.3	2517.18	2520.00	-2.3	933	-0.25%
2024/03/15	1	2515.00	0	2505.00	2515.00	1	943	0.10%
2024/03/14	0	0.00	13	2510.39	2520.00	-13	944	-1.38%
2024/03/13	2	2500.00	1.5	2520.00	2500.00	0.5	946	0.05%
2024/03/12	0.1	2530.00	0	0.00	2520.00	0.1	947	0.01%
2024/03/11	0.1	2520.00	40.1	2504.74	2520.00	-39.9	956	-4.17%
2024/03/08	3.3	2501.21	0	2560.00	2500.00	3.3	955	0.34%
2024/03/06	0	0.00	1	2565.00	2570.00	-1	957	-0.10%
2024/03/05	0	0.00	8	2549.38	2550.00	-8	960	-0.83%
2024/03/04	4	2572.50	2.9	2561.21	2565.00	1.1	980	0.11%
2024/03/01	14.1	2577.13	1	2570.00	2570.00	13.1	981	1.33%
2024/02/29	0	0.00	4.4	2600.00	2590.00	-4.4	976	-0.46%
2024/02/27	0	0.00	0.3	2635.00	2640.00	-0.3	967	-0.03%
2024/02/26	11.3	2550.69	1	2625.00	2625.00	10.3	965	1.07%
2024/02/23	5	2549.00	0.1	2515.00	2545.00	4.9	954	0.51%
2024/02/22	7	2513.57	0	0.00	2530.00	7	959	0.73%
2024/02/21	0	0.00	1	2485.00	2485.00	-1	965	-0.10%
2024/02/20	27	2474.82	0.6	2479.80	2460.00	26.4	955	2.77%
2024/02/19	1	2415.00	0	0.00	2395.00	1	936	0.11%
2024/02/16	0.3	2400.00	3.4	2399.42	2390.00	-3.1	935	-0.33%
2024/02/15	0	0.00	1	2369.98	2405.00	-1	932	-0.10%
2024/02/05	0	0.00	0.3	2355.00	2355.00	-0.3	923	-0.03%
2024/02/02	4	2406.25	0.1	2395.00	2365.00	3.9	918	0.43%
2024/02/01	4.2	2439.76	0.2	2430.00	2435.00	4	897	0.44%
2024/01/31	36	2509.17	0.3	2513.68	2490.00	35.7	884	4.03%
2024/01/30	0	0.00	4	2521.23	2510.00	-4	881	-0.45%
2024/01/29	13.2	2538.49	16.1	2524.30	2535.00	-2.9	891	-0.33%
2024/01/26	0	0.00	0	2525.00	2490.00	0	892	0.00%
2024/01/25	22	2541.82	0	0.00	2550.00	22	889	2.47%
2024/01/24	15	2545.00	25	2554.00	2535.00	-10	890	-1.12%
2024/01/23	15	2537.33	0.5	2520.34	2515.00	14.5	902	1.61%
2024/01/22	3.3	2488.43	33	2483.64	2475.00	-29.7	899	-3.30%
2024/01/19	2	2495.00	7.2	2531.84	2495.00	-5.2	895	-0.58%
2024/01/18	23	2501.30	1.3	2494.86	2495.00	21.7	890	2.44%
2024/01/17	0.4	2506.87	17	2506.77	2490.00	-16.6	884	-1.88%
2024/01/16	0	0.00	46	2553.48	2580.00	-46	872	-5.27%
2024/01/15	3	2595.00	0	0.00	2595.00	3	857	0.35%
2024/01/12	32.6	2617.59	0	0.00	2600.00	32.6	847	3.84%
2024/01/11	0	0.00	13.2	2543.86	2550.00	-13.2	806	-1.64%
2024/01/10	16	2560.00	23	2546.74	2525.00	-7	806	-0.87%
2024/01/08	0	0.00	5	2571.10	2580.00	-5	801	-0.63%
2024/01/05	0	0.00	14.2	2597.03	2595.00	-14.2	824	-1.72%
2024/01/04	5	2663.11	0	0.00	2650.00	5	816	0.61%
2024/01/03	28	2683.22	0	0.00	2685.00	28	813	3.44%
2024/01/02	0	0.00	0.2	2790.00	2785.00	-0.2	807	-0.03%
2023/12/29	0.1	2865.00	0	2800.00	2870.00	0.1	795	0.01%
2023/12/28	5	2800.00	0	2805.00	2795.00	5	786	0.63%
2023/12/27	2	2770.04	0	0.00	2810.00	2	784	0.26%
2023/12/25	14	2801.79	0	0.00	2795.00	14	780	1.79%
2023/12/20	0.1	2700.00	0	0.00	2670.00	0.1	769	0.01%
2023/12/19	16	2690.31	2.1	2678.08	2690.00	13.9	762	1.82%
2023/12/18	4	2667.50	0.8	2680.00	2675.00	3.2	755	0.43%
2023/12/15	14	2676.07	12	2683.75	2670.00	2	748	0.27%
2023/12/14	8	2668.75	8	2711.25	2690.00	0	734	0.00%
2023/12/13	44.3	2510.12	1.2	2502.50	2530.00	43.1	700	6.15%
2023/12/12	4	2378.75	1	2375.00	2375.00	3	672	0.45%
2023/12/11	5	2334.00	0	2305.00	2340.00	5	667	0.75%
2023/12/08	1	2315.00	0.1	2305.00	2290.00	0.9	671	0.13%
2023/12/07	1	2310.00	0	0.00	2310.00	1	671	0.15%
2023/12/06	0	0.00	0.3	2347.75	2320.00	-0.3	672	-0.04%
2023/12/05	4	2381.25	0	0.00	2380.00	4	673	0.59%
2023/12/04	16.6	2391.94	2	2385.00	2385.00	14.6	676	2.15%
2023/12/01	0	0.00	2	2375.00	2365.00	-2	678	-0.29%
2023/11/30	40.2	2401.93	5	2394.00	2390.00	35.2	690	5.10%
2023/11/29	26	2352.89	20	2365.00	2385.00	6	682	0.88%
2023/11/28	5	2310.00	11.2	2291.88	2310.00	-6.2	660	-0.94%
2023/11/21	3	2245.00	0	0.00	2245.00	3	660	0.45%
2023/11/20	2	2177.50	0	0.00	2195.00	2	661	0.30%
2023/11/17	2	2117.50	0	2115.00	2120.00	2	654	0.30%
2023/11/16	9	2105.00	0	0.00	2105.00	9	661	1.36%
2023/11/15	8	2122.50	0	0.00	2120.00	8	661	1.21%
2023/11/13	6	2135.00	0	0.00	2135.00	6	664	0.90%
2023/11/09	0	0.00	34	2119.38	2130.00	-34	664	-5.11%
2023/11/07	3	2150.00	0	0.00	2150.00	3	667	0.45%
2023/11/06	5	2135.00	0	0.00	2135.00	5	663	0.75%
2023/11/03	0	0.00	0	2075.00	2100.00	0	653	0.00%
2023/10/31	2.2	2070.00	0	0.00	2070.00	2.2	647	0.34%
2023/10/30	1	2025.00	0	0.00	2025.00	1	631	0.16%
2023/10/27	1	2015.00	0	2015.00	2020.00	1	627	0.16%
2023/10/26	0	0.00	6	2002.50	2005.00	-6	634	-0.95%
2023/10/25	1	2015.00	38	2011.84	2010.00	-37	632	-5.85%
2023/10/23	0	0.00	6.1	2028.28	2015.00	-6.1	634	-0.96%
2023/10/20	6	2036.67	0	0.00	2030.00	6	638	0.94%
2023/10/19	0	0.00	182.6	2035.85	2040.00	-182.6	638	-28.59%	大賣/鉅額交易
2023/10/18	11	2063.18	0	0.00	2045.00	11	640	1.72%
2023/10/17	6.9	2097.01	0	0.00	2095.00	6.9	637	1.09%
2023/10/13	9	2186.67	5	2141.00	2175.00	4	642	0.62%
2023/10/12	5	2150.00	1	2120.00	2150.00	4	615	0.65%
2023/10/11	0	0.00	0.2	2140.00	2145.00	-0.2	641	-0.03%
2023/10/06	0	0.00	8.6	2091.02	2090.00	-8.6	648	-1.32%
2023/10/05	0	0.00	0.1	2115.00	2120.00	-0.1	640	-0.02%
2023/10/02	0	0.00	6	2143.33	2145.00	-6	668	-0.90%
2023/09/27	3	2105.00	0	0.00	2105.00	3	732	0.41%
2023/09/25	0	0.00	1	2150.00	2150.00	-1	734	-0.14%
2023/09/22	23.1	2062.67	0	0.00	2095.00	23.1	731	3.16%
2023/09/20	0.2	2095.00	0	0.00	2095.00	0.2	724	0.03%
2023/09/18	1	2105.00	0	0.00	2105.00	1	710	0.14%
2023/09/15	0	0.00	3.1	2073.39	2080.00	-3.1	701	-0.44%
2023/09/14	56	2061.79	0	0.00	2070.00	56	697	8.03%
2023/09/12	1	2035.00	2	2050.00	2050.00	-1	697	-0.14%
2023/09/08	0	0.00	17.1	1996.27	1985.00	-17.1	692	-2.46%
2023/09/07	0	0.00	2	2085.00	2070.00	-2	681	-0.29%
2023/09/06	0	0.00	2.4	2128.29	2120.00	-2.4	677	-0.36%
2023/08/24	0	0.00	5.7	1949.89	1930.00	-5.7	647	-0.88%
2023/08/23	0	0.00	10.9	1993.93	1975.00	-10.9	643	-1.69%
2023/08/22	0	0.00	1	2020.00	2020.00	-1	638	-0.16%
2023/08/21	0	0.00	2.1	2025.24	2025.00	-2.1	631	-0.33%
2023/08/18	0	0.00	5	2025.00	2025.00	-5	631	-0.79%
2023/08/17	0	0.00	22.8	2049.90	2050.00	-22.8	629	-3.62%
2023/08/16	0	2095.00	1	2040.00	2040.00	-1	627	-0.16%
2023/08/15	10	2115.00	0	0.00	2090.00	10	632	1.58%
2023/08/14	0	2070.00	2	2090.00	2090.00	-2	635	-0.31%
2023/08/11	0	0.00	21.3	2119.13	2115.00	-21.3	635	-3.34%
2023/08/08	0	2160.00	0	0.00	2130.00	0	662	0.00%
2023/08/07	0.2	2160.00	0	0.00	2150.00	0.2	670	0.03%
2023/08/04	0.2	2165.00	0	0.00	2145.00	0.2	673	0.03%
2023/08/02	0.6	2180.00	0	0.00	2160.00	0.6	672	0.09%
2023/08/01	1	2190.00	0	0.00	2190.00	1	671	0.15%
2023/07/31	0.1	2200.00	0	0.00	2175.00	0.1	673	0.01%
2023/07/28	0	0.00	0.2	2170.00	2170.00	-0.2	666	-0.02%
2023/07/24	0.1	2205.00	0	0.00	2195.00	0.1	669	0.01%
2023/07/21	2.9	2209.81	11.9	2197.05	2200.00	-9.1	673	-1.34%
2023/07/20	0	0.00	28.5	2257.63	2240.00	-28.5	674	-4.23%
2023/07/19	0	0.00	3	2296.67	2270.00	-3	670	-0.45%
2023/07/14	6.6	2297.73	0	0.00	2310.00	6.6	667	0.99%
2023/07/13	20	2414.25	2	2405.00	2405.00	18	644	2.79%
2023/07/12	1	2359.95	0	0.00	2360.00	1	640	0.16%
2023/07/10	3.8	2355.74	0	0.00	2345.00	3.8	656	0.58%
2023/07/07	21	2317.14	0.3	2320.00	2340.00	20.7	639	3.24%
2023/07/06	6	2361.67	0.2	2315.00	2315.00	5.8	622	0.93%
2023/07/05	1	2250.00	0.1	2245.00	2250.00	0.9	562	0.17%
2023/07/03	0	0.00	0.8	2140.00	2135.00	-0.8	529	-0.15%
2023/06/29	0.7	2161.57	0	0.00	2130.00	0.7	532	0.14%
2023/06/27	7.7	2145.87	0.1	2150.00	2135.00	7.6	540	1.40%
2023/06/26	1.7	2138.08	0	0.00	2130.00	1.7	541	0.31%
2023/06/21	0.1	2145.00	1.5	2134.92	2130.00	-1.4	545	-0.26%
2023/06/20	1	2160.00	0.2	2165.00	2160.00	0.8	547	0.15%
2023/06/19	0	0.00	2	2150.41	2150.00	-2	548	-0.37%
2023/06/16	2	2195.00	1	2195.00	2195.00	1	548	0.18%
2023/06/15	2	2245.00	0	0.00	2245.00	2	544	0.37%
2023/06/09	0	0.00	9	2216.67	2220.00	-9	559	-1.61%
2023/06/08	4	2206.25	1	2217.71	2200.00	3	563	0.53%
2023/06/07	1	2245.00	12	2240.00	2245.00	-11	568	-1.93%
2023/06/06	1	2255.00	0.1	2245.00	2255.00	0.9	577	0.16%
2023/06/01	0	0.00	3	2253.37	2245.00	-3	623	-0.48%
2023/05/31	0	0.00	2	2265.00	2265.00	-2	628	-0.32%
2023/05/29	10.7	2317.46	26.1	2304.60	2305.00	-15.3	629	-2.44%
2023/05/25	1	2245.00	10	2250.00	2245.00	-9	618	-1.45%
2023/05/24	8.3	2240.00	6	2233.33	2235.00	2.3	619	0.36%
2023/05/23	3	2225.00	0	0.00	2225.00	3	622	0.48%
2023/05/22	1	2225.00	1	2230.65	2225.00	0	621	0.00%
2023/05/19	0.2	2255.00	0	0.00	2260.00	0.2	621	0.04%
2023/05/18	0	0.00	1	2205.00	2210.00	-1	612	-0.16%
2023/05/17	0	0.00	48	2200.94	2175.00	-48	608	-7.89%
2023/05/16	0	0.00	4	2203.65	2190.00	-4	601	-0.67%
2023/05/15	2.4	2110.76	1	2110.00	2110.00	1.4	580	0.23%
2023/05/12	25	2090.70	0	0.00	2095.00	25	586	4.27%
2023/05/11	0	2045.00	0	0.00	2075.00	0	581	0.00%
2023/05/10	0	0.00	41	2019.63	2025.00	-41	571	-7.17%
2023/05/03	2	2000.00	31	1982.26	2000.00	-29	580	-4.99%
2023/05/02	0.1	2000.00	0	0.00	1990.00	0.1	579	0.02%
2023/04/28	0	2025.00	0	0.00	2010.00	0	582	0.00%
2023/04/27	1	2020.00	0	2035.00	2025.00	1	585	0.17%
2023/04/26	2	2040.00	0	2020.00	2055.00	2	593	0.34%
2023/04/25	3	2010.00	85	2025.47	2010.00	-82	619	-13.25%
2023/04/24	1	2045.00	0	0.00	2045.00	1	614	0.16%
2023/04/21	0	0.00	0.3	2040.00	2040.00	-0.3	614	-0.05%
2023/04/20	1.6	2020.37	0.1	2030.00	2015.00	1.5	614	0.24%
2023/04/19	0	0.00	19	2050.00	2030.00	-19	614	-3.09%
2023/04/17	0	0.00	1	2125.00	2125.00	-1	603	-0.17%
2023/04/13	3	2161.70	0	0.00	2155.00	3	570	0.53%
2023/04/12	0	0.00	3	2161.67	2170.00	-3	566	-0.53%
2023/04/11	0	0.00	3	2165.00	2160.00	-3	570	-0.53%
2023/04/06	1	2180.00	0	0.00	2150.00	1	564	0.18%
2023/03/31	0	0.00	4.3	2176.86	2175.00	-4.3	562	-0.77%
2023/03/29	1	2190.00	0	0.00	2190.00	1	565	0.18%
2023/03/28	0	0.00	100	2209.20	2200.00	-100	568	-17.58%
2023/03/27	8	2286.25	6	2260.00	2260.00	2	567	0.35%
2023/03/23	0.2	2325.00	0	0.00	2305.00	0.2	565	0.04%
2023/03/21	1	2290.00	0	0.00	2280.00	1	558	0.18%
2023/03/17	4	2257.50	0	0.00	2250.00	4	561	0.71%
2023/03/16	0.3	2270.00	0	0.00	2255.00	0.3	559	0.05%
2023/03/15	0	0.00	2	2315.00	2315.00	-2	564	-0.35%
2023/03/13	2.2	2404.29	0	0.00	2405.00	2.2	566	0.38%
2023/03/10	1	2410.00	0	0.00	2365.00	1	564	0.18%
2023/03/09	0.1	2440.00	0	0.00	2440.00	0.1	563	0.02%
2023/03/08	0.6	2460.00	91.1	2461.70	2455.00	-90.5	567	-15.96%
2023/03/07	0.2	2444.90	2	2452.50	2440.00	-1.8	552	-0.33%
2023/03/06	1	2285.00	0	0.00	2450.00	1	537	0.19%
2023/03/03	3	2236.67	0	0.00	2230.00	3	517	0.58%
2023/03/02	12	2170.42	1.1	2150.91	2210.00	10.9	516	2.11%
2023/03/01	10	2161.00	0	2180.00	2165.00	10	526	1.90%
2023/02/24	1	2245.00	0	0.00	2205.00	1	529	0.19%
2023/02/23	0	0.00	24	2230.42	2225.00	-24	534	-4.49%
2023/02/22	8	2236.25	1	2234.90	2210.00	7	544	1.28%
2023/02/21	3	2248.33	0.4	2260.00	2260.00	2.6	582	0.45%
2023/02/16	1	2240.00	3	2221.67	2215.00	-2	614	-0.33%
2023/02/08	1	2220.00	0	0.00	2235.00	1	642	0.16%
2023/02/06	0.4	2220.00	0	0.00	2215.00	0.4	641	0.06%
2023/02/03	0.3	2245.00	0	0.00	2245.00	0.3	640	0.05%
2023/01/31	0	0.00	0.2	2135.00	2125.00	-0.2	635	-0.03%
2023/01/30	0	0.00	4	2166.25	2165.00	-4	638	-0.63%
2023/01/13	0	0.00	22	1999.09	2005.00	-22	632	-3.48%
2023/01/11	2	2180.00	0	0.00	2190.00	2	610	0.33%
2023/01/10	0	0.00	4	2193.75	2180.00	-4	615	-0.65%
2023/01/09	1.2	2205.00	1	2210.00	2225.00	0.2	622	0.03%
2023/01/06	7.2	2134.17	10	2163.00	2180.00	-2.8	640	-0.44%
2023/01/05	7	2110.71	0.1	2100.00	2100.00	6.9	645	1.07%
2023/01/04	27	2095.74	0	0.00	2100.00	27	652	4.14%
2023/01/03	2	2035.00	16	2049.38	2075.00	-14	664	-2.11%
2022/12/23	0	0.00	5	2126.00	2140.00	-5	709	-0.70%
2022/12/22	0	2150.00	0	0.00	2140.00	0	714	0.00%
2022/12/21	1.3	2186.15	0	0.00	2185.00	1.3	725	0.18%
2022/12/19	1	2250.00	0	0.00	2250.00	1	725	0.14%
2022/12/15	1	2260.00	0	0.00	2270.00	1	717	0.14%
2022/12/13	1	2180.00	0	0.00	2190.00	1	720	0.14%
2022/12/09	1.4	2190.00	0	0.00	2190.00	1.4	733	0.19%
2022/12/08	0	0.00	25	2253.40	2245.00	-25	725	-3.45%
2022/12/07	11.8	2282.04	18	2296.67	2260.00	-6.2	731	-0.85%
2022/12/06	1	2295.00	0	0.00	2290.00	1	724	0.14%
2022/12/02	2	2290.00	0	0.00	2290.00	2	719	0.28%
2022/11/30	0	0.00	51.3	2293.76	2295.00	-51.3	726	-7.06%
2022/11/25	0	0.00	1	2260.00	2260.00	-1	720	-0.14%
2022/11/24	0	0.00	1	2300.00	2325.00	-1	720	-0.14%
2022/11/23	8	2310.00	0	0.00	2280.00	8	723	1.11%
2022/11/22	0	0.00	1	2285.00	2275.00	-1	719	-0.14%
2022/11/17	37	2296.22	6.2	2254.03	2315.00	30.8	707	4.35%
2022/11/16	13	2106.15	61.4	2104.02	2130.00	-48.4	674	-7.18%
2022/11/15	5	2100.00	1	2125.00	2125.00	4	671	0.60%
2022/11/10	11.5	1962.83	0	0.00	1965.00	11.5	649	1.77%
2022/11/09	7	1955.71	0	0.00	1955.00	7	652	1.07%
2022/11/08	0	0.00	1.5	1936.67	1930.00	-1.5	649	-0.23%
2022/11/07	1	1930.00	0	0.00	1925.00	1	648	0.15%
2022/11/04	1.9	1902.70	0	0.00	1905.00	1.9	646	0.29%
2022/10/28	1	1810.00	0	0.00	1810.00	1	652	0.15%
2022/10/27	40	1805.63	3	1810.00	1820.00	37	661	5.59%
2022/10/26	53	1791.70	0	0.00	1810.00	53	668	7.93%
2022/10/24	1	1745.00	0	0.00	1730.00	1	684	0.15%
2022/10/21	0	1745.00	0	0.00	1725.00	0	690	0.01%
2022/10/19	37	1776.35	0	0.00	1780.00	37	679	5.44%
2022/10/18	0	0.00	0.3	1765.00	1765.00	-0.3	675	-0.04%
2022/10/14	0	0.00	1	1840.00	1800.00	-1	668	-0.15%
2022/10/13	0	0.00	0.5	1720.00	1745.00	-0.5	656	-0.08%
2022/10/12	0	0.00	0	1710.00	1750.00	0	647	-0.01%
2022/10/11	0	0.00	2	1695.00	1695.00	-2	652	-0.31%
2022/10/06	3	1828.33	0	0.00	1835.00	3	682	0.44%
2022/10/05	3	1745.00	0	0.00	1745.00	3	681	0.44%
2022/10/03	0	0.00	1	1645.00	1635.00	-1	692	-0.14%
2022/09/29	7	1716.43	0	0.00	1710.00	7	718	0.97%
2022/09/28	0	0.00	11	1716.82	1710.00	-11	722	-1.52%
2022/09/26	17	1850.59	1	1845.00	1845.00	16	713	2.24%
2022/09/23	3	1900.00	0	0.00	1885.00	3	720	0.42%
2022/09/19	1	1880.00	0	0.00	1880.00	1	723	0.14%
2022/09/16	1.1	1896.82	0	0.00	1895.00	1.1	725	0.15%
2022/09/15	1.6	1956.84	0	0.00	1935.00	1.6	715	0.22%
2022/09/14	1.3	1941.21	1	1940.00	1940.00	0.3	715	0.04%
2022/09/13	1	1980.00	0	0.00	1980.00	1	706	0.14%
2022/09/12	0	0.00	2	2010.00	2000.00	-2	705	-0.28%
2022/09/08	0	0.00	1	1985.00	1970.00	-1	705	-0.14%
2022/09/07	27	1963.15	0	0.00	2005.00	27	701	3.85%
2022/08/30	0	0.00	4	1927.50	1945.00	-4	704	-0.57%
2022/08/26	0	0.00	3	1988.33	1985.00	-3	729	-0.41%
2022/08/25	0.1	1945.00	0	0.00	1945.00	0.1	723	0.02%
2022/08/24	3	1911.67	0	0.00	1900.00	3	724	0.41%
2022/08/18	1	2045.00	0	0.00	2035.00	1	719	0.14%
2022/08/17	58	2099.74	0	0.00	2075.00	58	716	8.10%
2022/08/16	3	2100.00	1	2085.00	2105.00	2	709	0.28%
2022/08/15	1.3	2072.48	0	0.00	2070.00	1.3	703	0.19%
2022/08/11	5	2117.00	0	0.00	2080.00	5	702	0.71%
2022/08/05	0	0.00	1	2110.00	2100.00	-1	690	-0.14%
2022/08/04	1	2060.00	1.4	2053.62	2040.00	-0.4	687	-0.06%
2022/08/03	0	0.00	1	2050.00	2065.00	-1	683	-0.15%
2022/08/02	0	0.00	1	2050.00	2030.00	-1	684	-0.15%
2022/08/01	0	0.00	1	2075.00	2075.00	-1	674	-0.15%
2022/07/29	1.6	2086.14	0	0.00	2090.00	1.6	672	0.24%
2022/07/25	2	1920.00	0	0.00	1920.00	2	645	0.31%
2022/07/22	0	0.00	30	1937.67	1925.00	-30	649	-4.62%
2022/07/20	0	0.00	63	1954.52	1920.00	-63	644	-9.78%
2022/07/18	0	0.00	1	1990.00	1990.00	-1	638	-0.16%
2022/07/14	13	1935.77	0	0.00	1905.00	13	610	2.13%
2022/07/13	0	0.00	3	1883.33	1860.00	-3	595	-0.50%
2022/07/11	32	1876.72	1	1840.00	1880.00	31	575	5.39%
2022/07/08	17	1883.53	1	1885.00	1870.00	16	568	2.82%
2022/07/07	2	1840.00	0	0.00	1880.00	2	548	0.36%
2022/07/06	12	1755.00	0.7	1693.12	1710.00	11.3	534	2.12%
2022/07/05	0	0.00	0.1	1740.00	1755.00	-0.1	535	-0.02%
2022/06/29	0	0.00	0.2	1685.00	1700.00	-0.2	540	-0.04%
2022/06/28	0	0.00	1.2	1680.00	1710.00	-1.2	544	-0.21%
2022/06/27	0	0.00	2	1702.50	1705.00	-2	552	-0.36%
2022/06/24	0	0.00	1	1680.00	1660.00	-1	553	-0.18%
2022/06/21	0	0.00	2	1620.00	1660.00	-2	560	-0.36%
2022/06/17	5	1657.00	0	0.00	1675.00	5	561	0.89%
2022/06/16	0	0.00	8	1720.00	1680.00	-8	557	-1.43%
2022/06/15	9	1710.56	2	1730.00	1705.00	7	559	1.25%
2022/06/13	0	0.00	7	1759.29	1755.00	-7	560	-1.25%
2022/06/10	0	0.00	4	1810.00	1810.00	-4	557	-0.72%
2022/06/08	19	1786.84	1	1795.00	1785.00	18	542	3.32%
2022/06/07	0	0.00	1	1770.00	1770.00	-1	536	-0.19%
2022/06/06	1	1815.00	0	0.00	1810.00	1	528	0.19%
2022/06/01	3	1661.67	0	0.00	1655.00	3	507	0.59%
2022/05/31	0	0.00	4	1674.94	1670.00	-4	506	-0.80%
2022/05/30	0	0.00	3	1676.67	1680.00	-3	498	-0.60%
2022/05/27	0	0.00	4	1650.00	1655.00	-4	498	-0.80%
2022/05/25	0	0.00	8	1620.00	1625.00	-8	500	-1.60%
2022/05/18	0	0.00	1	1620.00	1620.00	-1	504	-0.20%
2022/05/17	1	1600.00	6	1605.00	1615.00	-5	504	-0.99%
2022/05/12	0	0.00	1	1605.00	1600.00	-1	507	-0.20%
2022/05/11	0	0.00	6	1615.00	1615.00	-6	509	-1.18%
2022/05/10	0	0.00	1	1620.00	1620.00	-1	505	-0.20%
2022/05/09	5	1568.00	0	0.00	1565.00	5	496	1.01%
2022/05/06	4	1598.75	31	1599.13	1600.00	-27	499	-5.41%
2022/05/05	20	1650.50	0	0.00	1645.00	20	497	4.02%
2022/05/03	8	1688.75	0	0.00	1665.00	8	506	1.58%
2022/04/29	0.8	1705.00	0	0.00	1690.00	0.8	512	0.15%
2022/04/28	44	1679.55	0	0.00	1690.00	44	512	8.58%
2022/04/27	16	1640.63	0	0.00	1635.00	16	512	3.12%
2022/04/26	0	0.00	71	1688.38	1655.00	-71	517	-13.73%
2022/04/25	0	0.00	1	1685.00	1685.00	-1	525	-0.19%
2022/04/21	1	1710.00	0	0.00	1700.00	1	563	0.18%
2022/04/20	1.5	1678.41	0	0.00	1675.00	1.5	567	0.27%
2022/04/19	1	1670.00	0	0.00	1640.00	1	579	0.17%
2022/04/13	0	0.00	0.1	1630.00	1630.00	-0.1	631	-0.01%
2022/04/11	0	0.00	71.5	1635.35	1610.00	-71.5	683	-10.46%
2022/04/07	9	1685.00	8	1749.19	1685.00	1	710	0.14%
2022/04/06	1.6	1778.57	40	1807.19	1775.00	-38.4	701	-5.48%
2022/04/01	23	1879.78	0	0.00	1860.00	23	703	3.27%
2022/03/31	1	1885.00	0	0.00	1885.00	1	709	0.14%
2022/03/30	0	0.00	24.2	1883.68	1905.00	-24.2	713	-3.39%
2022/03/25	0	0.00	2	1975.00	1965.00	-2	795	-0.25%
2022/03/24	0	0.00	5.1	1976.16	1975.00	-5.1	834	-0.61%
2022/03/22	0	0.00	6	1993.33	1985.00	-6	883	-0.68%
2022/03/15	0	0.00	4	1972.50	1965.00	-4	893	-0.45%
2022/03/14	1.4	2015.00	6	1987.50	2015.00	-4.6	894	-0.51%
2022/03/10	0	0.00	4.3	2000.35	2005.00	-4.3	904	-0.48%
2022/03/09	0	0.00	3.3	1980.49	1980.00	-3.3	905	-0.37%
2022/03/08	0	0.00	114.5	1979.98	1985.00	-114.5	907	-12.61%	大賣/鉅額交易
2022/03/07	0	0.00	235	1977.63	1980.00	-235	906	-25.93%	大賣/鉅額交易
2022/03/04	0	0.00	61	2032.95	2025.00	-61	904	-6.74%
2022/03/03	0	0.00	83	2045.36	2040.00	-83	909	-9.12%
2022/03/02	0	0.00	155	2038.68	2045.00	-155	909	-17.04%	大賣/鉅額交易
2022/03/01	0	0.00	161	2038.57	2050.00	-161	906	-17.77%	大賣/鉅額交易
2022/02/25	0	0.00	136	2025.74	2020.00	-136	905	-15.03%	大賣/鉅額交易
2022/02/24	0	0.00	8	2035.00	2035.00	-8	911	-0.88%
2022/02/23	0	0.00	14	2093.93	2095.00	-14	906	-1.54%
2022/02/22	0	0.00	24.6	2075.94	2085.00	-24.6	916	-2.69%
2022/02/21	0	0.00	1	2130.00	2135.00	-1	919	-0.11%
2022/02/18	0	0.00	7	2159.29	2160.00	-7	921	-0.76%
2022/02/17	0.6	2140.00	0	0.00	2135.00	0.6	920	0.07%
2022/02/09	0	0.00	1	2085.00	2085.00	-1	930	-0.11%
2022/02/08	0	0.00	0.3	2085.00	2075.00	-0.3	943	-0.03%
2022/02/07	0	0.00	9.1	2021.17	2030.00	-9.1	941	-0.97%
2022/01/26	23.6	2045.68	0	0.00	2030.00	23.6	937	2.52%
2022/01/25	0	0.00	7.5	2040.06	2060.00	-7.5	938	-0.80%
2022/01/19	0	0.00	0.1	2115.00	2100.00	-0.1	943	-0.01%
2022/01/18	17	2132.06	0	0.00	2105.00	17	973	1.75%
2022/01/17	0	0.00	353.7	2082.93	2080.00	-353.7	968	-36.52%	大賣/鉅額交易
2022/01/14	0	0.00	80.9	2148.29	2140.00	-80.9	944	-8.57%
2022/01/12	30	2379.00	0	0.00	2375.00	30	921	3.26%
2022/01/11	1	2480.15	10	2456.00	2470.00	-9	906	-0.99%
2022/01/10	0.8	2491.65	8	2466.88	2475.00	-7.2	903	-0.80%
2022/01/07	0	0.00	3	2530.00	2485.00	-3	900	-0.33%
2022/01/06	60	2626.58	1	2625.00	2585.00	59	890	6.63%
2022/01/05	0	0.00	89	2630.51	2610.00	-89	877	-10.14%
2022/01/04	6	2641.67	26	2674.81	2695.00	-20	876	-2.28%
2022/01/03	97	2547.32	17	2559.12	2500.00	80	861	9.29%
2021/12/30	0	0.00	3	2451.67	2465.00	-3	836	-0.36%
2021/12/29	0	0.00	33	2403.64	2405.00	-33	829	-3.98%
2021/12/28	0	0.00	57	2407.19	2405.00	-57	832	-6.84%
2021/12/27	0	0.00	10	2480.00	2450.00	-10	825	-1.21%
2021/12/24	0	0.00	0	2470.00	2445.00	0	819	0.00%
2021/12/23	0	0.00	60.3	2446.29	2460.00	-60.3	820	-7.35%
2021/12/22	16	2480.00	122.4	2482.97	2475.00	-106.4	817	-13.01%	大賣/鉅額交易
2021/12/21	15	2412.33	0	0.00	2410.00	15	790	1.90%
2021/12/20	35	2243.29	0	0.00	2270.00	35	753	4.64%
2021/12/17	70	2117.29	4.2	2219.46	2235.00	65.9	719	9.15%
2021/12/16	0	0.00	15	2053.33	2035.00	-15	681	-2.20%
2021/12/15	6	2030.83	26.3	2033.57	2035.00	-20.3	683	-2.96%
2021/12/14	22	2035.00	0	0.00	2045.00	22	688	3.20%
2021/12/10	1	2045.00	0	0.00	2055.00	1	682	0.15%
2021/12/07	1	2050.00	0	0.00	2065.00	1	676	0.15%
2021/12/03	1	2010.00	0.3	2010.00	1995.00	0.8	668	0.11%
2021/12/01	5	2002.00	0	0.00	2000.00	5	661	0.76%
2021/11/30	0	0.00	1	1990.00	1990.00	-1	658	-0.15%
2021/11/29	0	0.00	50	1997.50	1995.00	-50	651	-7.67%
2021/11/25	0	0.00	0	2065.00	2050.00	0	648	0.00%
2021/11/23	0	0.00	4	2032.50	2035.00	-4	653	-0.61%
2021/11/19	0	0.00	0.3	2110.00	2100.00	-0.3	644	-0.05%
2021/11/18	0	0.00	1	2060.00	2060.00	-1	635	-0.16%
2021/11/17	0	0.00	102	2085.25	2095.00	-102	629	-16.20%	大賣/鉅額交易
2021/11/16	0	0.00	3	2100.00	2100.00	-3	626	-0.48%
2021/11/15	0	0.00	12.7	2116.48	2105.00	-12.7	628	-2.02%
2021/11/12	0	0.00	3	2106.67	2110.00	-3	627	-0.48%
2021/11/10	0	0.00	7.3	2064.32	2070.00	-7.3	621	-1.17%
2021/11/05	0	0.00	1	2020.00	2005.00	-1	616	-0.16%
2021/11/03	0	0.00	21	2070.24	2070.00	-21	605	-3.47%
2021/11/02	0	0.00	47.8	2090.76	2050.00	-47.8	608	-7.85%
2021/11/01	0	0.00	48	2103.02	2110.00	-48	603	-7.95%
2021/10/27	0	0.00	151	2119.01	2080.00	-151	601	-25.12%	大賣/鉅額交易
2021/10/26	96	2170.31	325	2170.74	2160.00	-229	586	-39.05%	大賣/鉅額交易
2021/10/25	0	0.00	202	2025.84	2015.00	-202	550	-36.68%	大賣/鉅額交易
2021/10/22	0	0.00	101	2030.59	2025.00	-101	545	-18.53%	大賣/鉅額交易
2021/10/21	1	2065.00	0	0.00	2045.00	1	541	0.18%
2021/10/20	0	0.00	1	2045.00	2065.00	-1	533	-0.19%
2021/10/19	0	0.00	26	2034.81	2050.00	-26	526	-4.94%
2021/10/18	1	1990.00	0	0.00	1990.00	1	522	0.19%
2021/10/15	2	2010.00	90.7	2000.68	2010.00	-88.7	516	-17.17%
2021/10/13	0	0.00	0.7	2053.25	2050.00	-0.7	493	-0.14%
2021/10/12	0	0.00	92	2026.72	2050.00	-92	489	-18.81%
2021/10/08	16	2037.19	0	0.00	2005.00	16	469	3.41%
2021/10/06	1	2100.00	14	2086.43	2090.00	-13	442	-2.94%
2021/10/05	0.2	2075.00	3	2065.00	2070.00	-2.8	435	-0.64%
2021/10/04	1	2170.00	0	0.00	2135.00	1	440	0.23%
2021/09/30	6	2176.67	32	2164.69	2190.00	-26	433	-6.00%
2021/09/29	25	2169.00	74	2153.11	2170.00	-49	428	-11.45%
2021/09/28	0	0.00	30.1	2220.13	2215.00	-30.1	412	-7.30%
2021/09/24	7.2	2331.81	0	0.00	2300.00	7.2	385	1.87%
2021/09/23	0	0.00	0.5	2375.25	2370.00	-0.5	379	-0.13%
2021/09/22	0	0.00	101.1	2333.67	2310.00	-101.1	378	-26.69%	大賣/鉅額交易
2021/09/16	1	2525.00	0	0.00	2460.00	1	368	0.27%
2021/09/15	0	0.00	18	2542.50	2520.00	-18	361	-4.98%
2021/09/14	0	0.00	2	2540.00	2530.00	-2	358	-0.56%
2021/09/09	0	0.00	3.4	2596.96	2595.00	-3.4	359	-0.93%
2021/09/08	0	0.00	8	2612.55	2590.00	-8	363	-2.21%
2021/09/06	0.9	2729.66	2	2727.50	2705.00	-1.1	361	-0.32%
2021/09/03	0	0.00	5	2672.04	2725.00	-5	360	-1.39%
2021/09/02	3.1	2713.39	0.2	2710.00	2665.00	2.9	363	0.80%
2021/09/01	3	2710.00	6	2672.50	2710.00	-3	366	-0.82%
2021/08/30	0	0.00	21	2601.67	2605.00	-21	367	-5.72%
2021/08/26	1	2745.00	6	2679.17	2675.00	-5	358	-1.40%
2021/08/25	0	0.00	7.1	2732.52	2730.00	-7.1	355	-2.00%
2021/08/24	60	2763.92	0	0.00	2745.00	60	359	16.69%
2021/08/20	1	2785.00	1	2755.00	2745.00	0	365	0.00%
2021/08/19	0	0.00	6	2744.17	2740.00	-6	368	-1.63%
2021/08/18	107	2745.70	0	0.00	2785.00	107	363	29.41%	大買/鉅額交易
2021/08/13	0	0.00	14	2679.29	2695.00	-14	362	-3.86%
2021/08/12	1	2670.00	0	0.00	2670.00	1	364	0.27%
2021/08/11	0	0.00	3	2735.00	2710.00	-3	362	-0.83%
2021/08/06	6	2840.00	0	0.00	2840.00	6	372	1.61%
2021/07/30	0.4	2945.00	6	2955.00	2930.00	-5.6	401	-1.40%
2021/07/29	5	2995.92	2	2990.00	2970.00	3	407	0.74%
2021/07/28	0.4	2994.12	0	0.00	2985.00	0.4	407	0.11%
2021/07/27	1	2970.00	0	0.00	2970.00	1	407	0.25%
2021/07/22	0	0.00	4	3040.00	3045.00	-4	412	-0.97%
2021/07/21	0.2	3000.00	6	3002.50	2975.00	-5.8	418	-1.39%
2021/07/20	0	0.00	0.3	2990.00	2980.00	-0.3	424	-0.06%
2021/07/16	0.6	3075.00	0	0.00	3070.00	0.6	425	0.15%
2021/07/13	20	2985.00	0	0.00	2965.00	20	427	4.68%
2021/07/12	0.3	3000.00	19.5	2980.77	2950.00	-19.2	436	-4.39%
2021/07/09	0	0.00	0.3	3005.00	2990.00	-0.3	441	-0.06%
2021/07/08	10.1	3115.40	0	0.00	3150.00	10.1	432	2.33%
2021/07/05	3.2	3120.94	0	0.00	3130.00	3.2	444	0.72%
2021/07/01	3	3126.67	0	0.00	3105.00	3	472	0.64%
2021/06/30	0.2	3120.00	0	0.00	3100.00	0.2	480	0.04%
2021/06/29	0	0.00	0	3125.00	3130.00	0	484	-0.01%
2021/06/28	10	3051.50	15	3038.33	3050.00	-5	481	-1.04%
2021/06/25	59	3057.46	0.3	3070.00	3085.00	58.7	483	12.15%
2021/06/23	10	2975.50	0	0.00	2990.00	10	482	2.07%
2021/06/22	0.5	2940.00	0	0.00	2930.00	0.5	485	0.10%
2021/06/21	1	2980.00	0	0.00	2950.00	1	487	0.20%
2021/06/16	0	0.00	2	3070.00	3070.00	-2	488	-0.41%
2021/06/11	1	3060.00	0	0.00	3060.00	1	498	0.20%
2021/06/09	0.4	3000.00	0	0.00	2950.00	0.4	504	0.08%
2021/06/08	2.2	3005.39	4	3021.25	3005.00	-1.8	502	-0.36%
2021/06/07	0.2	3015.00	26	3029.81	3080.00	-25.8	504	-5.11%
2021/06/04	22	3029.32	0.1	3020.00	3040.00	21.9	513	4.27%
2021/06/01	0.2	3080.00	7	3066.43	3065.00	-6.8	546	-1.24%
2021/05/31	7	2963.57	0	0.00	3030.00	7	548	1.28%
2021/05/28	0.3	2915.05	0	0.00	2910.00	0.3	550	0.06%
2021/05/27	1	2915.00	1	2900.00	2900.00	0	559	0.00%
2021/05/24	0	0.00	7	2918.57	2935.00	-7	608	-1.15%
2021/05/21	0.6	2928.33	1	2920.00	2920.00	-0.4	624	-0.06%
2021/05/20	2.1	2900.24	0	0.00	2850.00	2.1	644	0.33%
2021/05/18	0	0.00	3	2858.33	2865.00	-3	679	-0.44%
2021/05/17	4	2750.00	0	0.00	2850.00	4	692	0.58%
2021/05/14	11	2868.18	1	2860.00	2850.00	10	688	1.45%
2021/05/13	44	2880.80	0	0.00	2900.00	44	687	6.40%
2021/05/12	73	2770.00	4	2810.00	2810.00	69	691	9.97%
2021/05/11	0	0.00	11	2793.64	2790.00	-11	681	-1.61%
2021/05/10	0.3	2950.00	1	2960.00	2900.00	-0.7	671	-0.10%
2021/05/04	0	0.00	27	3010.19	3015.00	-27	688	-3.92%
2021/05/03	3	3094.99	1.7	3047.96	3015.00	1.3	694	0.19%
2021/04/29	0.7	3140.00	0	0.00	3110.00	0.7	708	0.09%
2021/04/28	0	0.00	5	3105.00	3110.00	-5	719	-0.70%
2021/04/27	5	3171.00	8	3103.75	3105.00	-3	733	-0.41%
2021/04/26	0	0.00	0.1	3175.00	3175.00	-0.1	743	-0.01%
2021/04/23	6	3075.83	0	0.00	3100.00	6	750	0.80%
2021/04/22	0.6	3075.00	0	0.00	3050.00	0.6	780	0.08%
2021/04/21	0	0.00	13	3051.15	3045.00	-13	788	-1.65%
2021/04/20	0.4	3120.00	0	0.00	3110.00	0.4	794	0.05%
2021/04/16	0.4	3145.00	0	0.00	3140.00	0.4	828	0.05%
2021/04/14	2	3010.00	0	0.00	3020.00	2	849	0.24%
2021/04/13	0.1	3040.00	0	0.00	3030.00	0.1	880	0.01%
2021/04/12	30	2998.83	3	3003.33	3000.00	27	881	3.06%
2021/04/09	5.1	3047.75	1	3050.00	3020.00	4.1	892	0.46%
2021/04/08	41.1	3079.78	0	0.00	3100.00	41.1	887	4.63%
2021/04/07	0.4	3030.00	27	3002.59	3000.00	-26.6	879	-3.03%
2021/04/06	1	3175.00	0	0.00	3080.00	1	870	0.11%
2021/04/01	6	3218.33	4	3227.50	3175.00	2	861	0.23%
2021/03/31	25	3210.00	0	0.00	3210.00	25	857	2.92%
2021/03/30	0.5	3259.00	11	3253.18	3260.00	-10.5	853	-1.23%
2021/03/29	0	0.00	1	3245.00	3245.00	-1	851	-0.12%
2021/03/26	0.5	3310.00	0	0.00	3265.00	0.5	856	0.06%
2021/03/25	0.9	3319.40	56	3280.27	3290.00	-55.1	854	-6.45%
2021/03/22	0	0.00	2	3310.00	3315.00	-2	861	-0.23%
2021/03/19	3.6	3365.28	0	0.00	3355.00	3.6	864	0.42%
2021/03/18	13	3429.23	0	0.00	3425.00	13	868	1.50%
2021/03/17	7	3374.29	0	0.00	3340.00	7	875	0.80%
2021/03/16	3	3363.33	0	0.00	3340.00	3	873	0.34%
2021/03/15	3.8	3421.84	5	3443.83	3405.00	-1.2	869	-0.14%
2021/03/12	3	3465.00	0	0.00	3465.00	3	874	0.34%
2021/03/11	2.3	3497.17	18	3500.28	3480.00	-15.7	880	-1.78%
2021/03/10	3	3478.33	25	3473.20	3435.00	-22	878	-2.50%
2021/03/09	4	3492.50	0	0.00	3525.00	4	876	0.46%
2021/03/08	25	3424.80	0	0.00	3425.00	25	863	2.89%
2021/03/05	0	0.00	1.2	3353.70	3360.00	-1.2	862	-0.14%
2021/03/03	4.9	3418.37	0.3	3420.00	3440.00	4.6	874	0.53%
2021/03/02	20	3350.00	8	3345.00	3345.00	12	872	1.38%
2021/02/26	0	0.00	4	3295.00	3295.00	-4	872	-0.46%
2021/02/24	0	0.00	6	3525.00	3520.00	-6	856	-0.70%
2021/02/23	0	0.00	19.1	3532.05	3550.00	-19.1	853	-2.24%
2021/02/22	0	0.00	1	3490.00	3510.00	-1	851	-0.12%
2021/02/19	4.3	3425.47	0.2	3425.00	3405.00	4.1	864	0.47%
2021/02/18	365.1	3218.45	0	0.00	3250.00	365.1	841	43.38%	大買/鉅額交易
2021/02/17	615	3123.37	1.2	3108.02	3150.00	613.8	833	73.64%	大買/鉅額交易
2021/02/05	15	3065.33	1	3065.00	3050.00	14	825	1.70%
2021/02/03	1	3045.00	3	3080.00	3080.00	-2	829	-0.24%
2021/02/02	78	2989.49	7	2980.00	3005.00	71	829	8.56%
2021/02/01	5	2922.00	1	2915.00	2935.00	4	832	0.48%
2021/01/29	0	0.00	1	3045.00	2940.00	-1	846	-0.12%
2021/01/28	0	0.00	0.2	3000.00	3025.00	-0.2	850	-0.03%
2021/01/27	0	0.00	8.1	2968.79	2975.00	-8.1	845	-0.95%
2021/01/26	0	0.00	4	2988.75	2980.00	-4	851	-0.47%
2021/01/25	4	2986.25	0.1	2955.00	3000.00	3.9	844	0.47%
2021/01/21	16	2834.06	17	2830.00	2825.00	-1	829	-0.12%
2021/01/20	0	0.00	0.5	2810.00	2790.00	-0.5	822	-0.07%
2021/01/19	54	2902.32	0.4	2915.00	2880.00	53.6	810	6.62%
2021/01/18	4	2797.50	0	0.00	2805.00	4	797	0.50%
2021/01/15	5	2870.00	4	2861.25	2860.00	1	793	0.13%
2021/01/13	1	3000.00	2	3005.00	2995.00	-1	767	-0.13%
2021/01/12	1	2985.00	4	3005.00	2990.00	-3	764	-0.39%
2021/01/11	4	3083.75	1	3050.00	3045.00	3	766	0.39%
2021/01/08	29	3021.21	63.7	3034.73	3040.00	-34.7	761	-4.55%
2021/01/07	153	3026.90	2	3015.00	3030.00	151	748	20.17%	大買/鉅額交易
2021/01/06	0	0.00	30	3108.50	3070.00	-30	764	-3.92%
2021/01/05	0	0.00	2	3307.50	3315.00	-2	760	-0.26%
2021/01/04	17	3258.82	3	3291.67	3350.00	14	785	1.78%
2020/12/31	1	3195.00	10	3208.50	3195.00	-9	789	-1.14%
2020/12/29	0	0.00	3	3228.28	3190.00	-3	814	-0.37%
2020/12/28	0	0.00	3.9	3247.44	3235.00	-3.9	819	-0.48%
2020/12/25	0	0.00	2.9	3274.83	3260.00	-2.9	825	-0.35%
2020/12/24	0	0.00	1	3260.00	3260.00	-1	829	-0.12%
2020/12/23	0.8	3250.00	0	0.00	3260.00	0.8	831	0.09%
2020/12/22	1	3240.00	1	3295.00	3240.00	0	838	0.00%
2020/12/18	8.7	3274.83	1	3320.00	3305.00	7.7	843	0.91%
2020/12/17	1	3315.00	0	0.00	3315.00	1	840	0.12%
2020/12/16	0	0.00	1	3310.00	3325.00	-1	841	-0.12%
2020/12/14	31	3318.39	0	0.00	3265.00	31	845	3.67%
2020/12/11	49.1	3364.89	2	3320.00	3320.00	47.1	841	5.59%
2020/12/10	2	3400.00	3	3408.33	3415.00	-1	831	-0.12%
2020/12/09	0	0.00	1	3460.00	3470.00	-1	835	-0.12%
2020/12/08	3	3385.00	1	3395.00	3440.00	2	834	0.24%
2020/12/07	52	3364.71	1	3460.00	3380.00	51	830	6.14%
2020/12/04	8	3421.88	0.2	3415.00	3430.00	7.8	829	0.94%
2020/12/03	1	3405.00	0	0.00	3405.00	1	831	0.12%
2020/12/01	4	3250.00	0	0.00	3345.00	4	833	0.48%
2020/11/30	0	0.00	2	3282.50	3225.00	-2	835	-0.24%
2020/11/27	0	0.00	116.6	3333.74	3330.00	-116.6	833	-13.98%	大賣/鉅額交易
2020/11/26	0	0.00	30	3326.33	3325.00	-30	839	-3.57%
2020/11/25	2	3310.00	2	3320.00	3310.00	0	845	0.00%
2020/11/24	16	3449.38	4	3400.00	3370.00	12	850	1.41%
2020/11/23	38	3460.79	4	3442.50	3400.00	34	854	3.98%
2020/11/20	7	3460.00	3	3450.00	3460.00	4	847	0.47%
2020/11/19	6	3545.00	0	0.00	3545.00	6	843	0.71%
2020/11/18	12	3494.58	19	3507.63	3550.00	-7	835	-0.84%
2020/11/17	113.2	3344.12	1.1	3331.36	3330.00	112.1	814	13.77%	大買/鉅額交易
2020/11/16	0	0.00	12.2	3342.69	3320.00	-12.2	832	-1.46%
2020/11/13	4	3347.50	2	3320.00	3360.00	2	831	0.24%
2020/11/12	70.1	3315.11	0	0.00	3330.00	70.1	840	8.34%
2020/11/11	8	3305.00	1	3290.00	3310.00	7	834	0.84%
2020/11/10	15	3312.00	0	0.00	3300.00	15	830	1.81%
2020/11/09	2.2	3273.64	19	3265.00	3265.00	-16.8	822	-2.04%
2020/11/05	0	0.00	6	3135.00	3200.00	-6	802	-0.75%
2020/11/03	1	3110.00	0	0.00	3105.00	1	804	0.12%
2020/11/02	35	3013.86	0	0.00	3025.00	35	825	4.24%
2020/10/30	5	3037.00	69	3033.33	3025.00	-64	827	-7.73%
2020/10/29	2	3040.00	38	3039.21	3035.00	-36	823	-4.37%
2020/10/28	7	3100.00	4	3105.00	3100.00	3	825	0.36%
2020/10/27	0	0.00	33	3164.70	3165.00	-33	824	-4.00%
2020/10/26	64.7	3198.52	0	0.00	3195.00	64.7	825	7.84%
2020/10/23	103.7	3187.22	1	3175.00	3180.00	102.7	827	12.40%	大買/鉅額交易
2020/10/22	61	3133.44	0	0.00	3140.00	61	828	7.36%
2020/10/21	0	0.00	6	3160.00	3145.00	-6	830	-0.72%
2020/10/20	2.1	3100.48	46	3076.74	3090.00	-43.9	838	-5.24%
2020/10/19	5	3078.00	5	3044.00	3085.00	0	856	0.00%
2020/10/16	0	2980.00	28	2970.00	2965.00	-28	841	-3.32%
2020/10/15	0	0.00	57	2963.86	2955.00	-57	833	-6.84%
2020/10/14	0	0.00	19.2	2955.86	2950.00	-19.2	820	-2.34%
2020/10/13	4	2960.00	2	3002.50	2970.00	2	791	0.25%
2020/10/12	22	3093.64	12	3082.92	3090.00	10	761	1.31%
2020/10/08	42	3330.00	60.2	3376.63	3380.00	-18.2	733	-2.48%
2020/10/07	132	3231.10	0	0.00	3220.00	132	722	18.27%	大買/鉅額交易
2020/10/06	0	0.00	9	3227.78	3220.00	-9	719	-1.25%
2020/10/05	0	0.00	6	3355.00	3295.00	-6	745	-0.81%
2020/09/30	39	3378.72	6	3361.67	3360.00	33	745	4.43%
2020/09/29	0	0.00	0.2	3370.00	3345.00	-0.2	747	-0.03%
2020/09/28	0	0.00	4.5	3377.22	3365.00	-4.5	758	-0.59%
2020/09/25	4	3355.00	4.5	3395.56	3355.00	-0.5	772	-0.06%
2020/09/24	1	3425.00	9.1	3429.57	3425.00	-8.1	774	-1.05%
2020/09/23	15	3451.33	16	3450.94	3470.00	-1	774	-0.13%
2020/09/22	10	3455.00	1	3465.00	3460.00	9	779	1.15%
2020/09/18	0	0.00	3	3490.00	3490.00	-3	802	-0.37%
2020/09/17	1.1	3533.51	0	0.00	3500.00	1.1	807	0.14%
2020/09/16	14	3651.43	4	3633.75	3560.00	10	803	1.24%
2020/09/15	0	0.00	9	3657.22	3655.00	-9	803	-1.12%
2020/09/14	5	3663.00	1	3545.00	3655.00	4	809	0.49%
2020/09/11	0	0.00	4	3505.00	3500.00	-4	818	-0.49%
2020/09/10	0	0.00	8	3544.38	3500.00	-8	820	-0.98%
2020/09/09	4	3465.00	2	3505.00	3505.00	2	821	0.24%
2020/09/08	97	3540.57	2	3540.00	3540.00	95	817	11.62%
2020/09/04	42	3607.98	4	3613.75	3655.00	38	824	4.61%
2020/09/03	4.2	3695.22	2	3700.00	3695.00	2.2	821	0.27%
2020/09/02	6	3650.00	0	0.00	3650.00	6	817	0.73%
2020/09/01	4.4	3517.67	6	3511.67	3525.00	-1.6	818	-0.19%
2020/08/31	0	0.00	5	3409.00	3385.00	-5	811	-0.62%
2020/08/28	0	0.00	0.2	3440.00	3420.00	-0.2	805	-0.02%
2020/08/27	1	3475.00	8	3502.50	3460.00	-7	805	-0.87%
2020/08/26	18	3572.50	18	3551.67	3535.00	0	804	0.00%
2020/08/25	1	3575.00	0.4	3600.00	3575.00	0.6	813	0.07%
2020/08/20	0	0.00	2	3540.00	3560.00	-2	801	-0.25%
2020/08/19	0.5	3765.00	18.4	3746.84	3725.00	-18	782	-2.30%
2020/08/18	0	0.00	10	3782.50	3715.00	-10	780	-1.28%
2020/08/17	0	0.00	28	3900.00	3900.00	-28	766	-3.65%
2020/08/14	0	0.00	1	3810.00	3855.00	-1	767	-0.13%
2020/08/13	5	3850.00	0	0.00	3850.00	5	772	0.65%
2020/08/11	13	3890.00	2.5	3916.33	3885.00	10.6	788	1.34%
2020/08/10	0	0.00	4	4017.50	4000.00	-4	788	-0.51%
2020/08/07	0	0.00	32	4104.22	4035.00	-32	779	-4.10%
2020/08/06	17	4158.24	21	4200.00	4160.00	-4	775	-0.52%
2020/08/05	2	3837.50	6	3835.83	3895.00	-4	748	-0.53%
2020/08/04	12	3826.67	5	3813.00	3815.00	7	751	0.93%
2020/08/03	0	0.00	80	3818.13	3800.00	-80	766	-10.43%
2020/07/31	0	0.00	18	3832.78	3825.00	-18	763	-2.36%
2020/07/30	0	0.00	6.1	3841.05	3825.00	-6.1	770	-0.80%
2020/07/29	0	0.00	0.2	3860.00	3850.00	-0.2	773	-0.03%
2020/07/28	4	3887.50	20	3900.00	3910.00	-16	780	-2.05%
2020/07/27	0	0.00	5	3822.00	3815.00	-5	785	-0.64%
2020/07/24	80.7	3845.95	142.8	3834.80	3800.00	-62.1	791	-7.84%	大賣/
2020/07/23	0	0.00	15	3906.67	3875.00	-15	780	-1.92%
2020/07/22	0.2	4075.00	0	0.00	4045.00	0.2	762	0.02%
2020/07/21	2	4090.00	0	0.00	4090.00	2	760	0.26%
2020/07/20	0	0.00	2	4010.00	4010.00	-2	761	-0.26%
2020/07/17	3	4006.67	0	0.00	3995.00	3	766	0.39%
2020/07/16	3	4000.00	0	0.00	4000.00	3	777	0.39%
2020/07/15	7.8	4030.48	0	4055.00	4015.00	7.7	780	0.99%
2020/07/13	11	3966.82	0	0.00	3960.00	11	793	1.39%
2020/07/10	34	4078.82	4	4057.50	4010.00	30	787	3.81%
2020/07/09	4	4436.25	0	4430.00	4430.00	4	752	0.53%
2020/07/08	4	4362.50	0	0.00	4355.00	4	748	0.53%
2020/07/07	24	4433.95	7	4388.57	4405.00	17	753	2.26%
2020/07/06	0.4	4415.00	15.3	4385.24	4410.00	-14.9	752	-1.98%
2020/07/02	0.2	4250.00	4	4302.50	4245.00	-3.8	734	-0.51%
2020/07/01	9	4187.22	0	0.00	4200.00	9	733	1.23%
2020/06/30	0	0.00	0.3	4090.00	4085.00	-0.3	726	-0.05%
2020/06/29	5	3984.00	37.9	3992.28	3940.00	-32.9	722	-4.55%
2020/06/24	4	4030.00	0	0.00	4010.00	4	716	0.56%
2020/06/23	1	4020.00	0	0.00	4010.00	1	717	0.14%
2020/06/22	5	4019.00	6	4015.83	4020.00	-1	718	-0.14%
2020/06/19	2	4065.00	0	0.00	4055.00	2	727	0.28%
2020/06/18	1	4045.00	0	0.00	4050.00	1	728	0.14%
2020/06/17	7	4209.29	7	4199.29	4160.00	0	726	0.00%
2020/06/16	1	4195.00	0	0.00	4195.00	1	744	0.13%
2020/06/15	2	4165.00	0	0.00	4120.00	2	774	0.26%
2020/06/12	21.3	4130.05	8.3	4140.36	4140.00	13	784	1.66%
2020/06/11	18	4306.67	0	0.00	4210.00	18	791	2.27%
2020/06/10	1	4420.00	3.7	4430.83	4400.00	-2.7	795	-0.34%
2020/06/09	4	4401.25	0	0.00	4390.00	4	813	0.49%
2020/06/08	4	4378.75	8	4420.00	4420.00	-4	830	-0.48%
2020/06/05	0	0.00	0.7	4250.00	4270.00	-0.7	822	-0.09%
2020/06/04	3	4310.00	0	0.00	4240.00	3	823	0.36%
2020/06/03	9	4217.22	0	0.00	4270.00	9	824	1.09%
2020/06/02	11	4100.91	0	0.00	4085.00	11	813	1.35%
2020/06/01	0	0.00	12	3937.08	4065.00	-12	802	-1.50%
2020/05/29	3	3826.67	4.3	3833.61	3835.00	-1.3	793	-0.16%
2020/05/28	2	3867.50	5	3900.00	3830.00	-3	795	-0.38%
2020/05/26	13.7	3921.79	8	3904.38	3925.00	5.7	807	0.71%
2020/05/25	0	0.00	16.2	3827.88	3835.00	-16.2	809	-2.00%
2020/05/22	1	3840.00	0	0.00	3840.00	1	811	0.12%
2020/05/21	8	3923.75	1	3920.00	3930.00	7	812	0.86%
2020/05/20	9	3890.56	1	3860.00	3870.00	8	811	0.99%
2020/05/19	1	3875.00	14	3896.79	3845.00	-13	808	-1.61%
2020/05/18	7	3922.86	12.2	3923.84	3860.00	-5.2	803	-0.64%
2020/05/15	5	4102.00	1	4065.00	4065.00	4	797	0.50%
2020/05/14	25	4143.80	2	4122.50	4110.00	23	793	2.90%
2020/05/13	2	4112.50	0	0.00	4195.00	2	791	0.25%
2020/05/12	15	4124.33	1.2	4158.33	4110.00	13.8	789	1.75%
2020/05/11	10	4200.50	132	4227.80	4200.00	-122	790	-15.44%	大賣/鉅額交易
2020/05/08	8	4259.38	4	4225.00	4225.00	4	788	0.51%
2020/05/07	35.8	4100.42	4	4081.25	4070.00	31.8	777	4.08%
2020/05/06	20	4019.25	3	4075.00	4075.00	17	777	2.19%
2020/05/05	4.3	3950.14	2	3960.00	3960.00	2.3	775	0.29%
2020/05/04	24.3	3893.84	2	3875.00	3875.00	22.3	778	2.87%
2020/04/30	1	4110.00	7.1	4050.80	4110.00	-6.1	779	-0.78%
2020/04/29	96	3937.60	0	0.00	3940.00	96	772	12.44%
2020/04/28	6.5	3894.59	11	3873.18	3860.00	-4.5	763	-0.59%
2020/04/27	0	0.00	5	3795.00	3860.00	-5	773	-0.65%
2020/04/24	0	0.00	12	3727.50	3740.00	-12	770	-1.56%
2020/04/23	11	3745.91	10	3728.00	3740.00	1	770	0.13%
2020/04/22	2	3665.00	8.6	3661.98	3680.00	-6.6	773	-0.85%
2020/04/21	0	0.00	76	3765.72	3700.00	-76	777	-9.77%
2020/04/20	6.1	3872.10	2	3885.00	3885.00	4.1	775	0.53%
2020/04/17	17	3835.88	21	3835.24	3850.00	-4	777	-0.51%
2020/04/16	2	3775.00	22	3758.64	3725.00	-20	771	-2.59%
2020/04/15	1	3835.00	5	3824.00	3800.00	-4	768	-0.52%
2020/04/14	26	3777.12	2	3815.00	3815.00	24	766	3.13%
2020/04/10	51	3722.45	11.6	3710.28	3685.00	39.4	779	5.06%
2020/04/09	1	3800.00	4	3853.75	3800.00	-3	775	-0.39%
2020/04/08	1	3950.00	6	3917.50	3950.00	-5	766	-0.65%
2020/04/07	2	3922.50	6	3930.00	3890.00	-4	764	-0.52%
2020/04/06	5	3864.00	1	3830.21	3860.00	4	759	0.53%
2020/04/01	0	0.00	8.1	3771.38	3760.00	-8.1	754	-1.08%
2020/03/31	5	3844.00	5.3	3826.04	3830.00	-0.3	749	-0.04%
2020/03/30	4.2	3779.71	6.5	3771.63	3785.00	-2.3	737	-0.32%
2020/03/27	0	0.00	15	3909.67	3870.00	-15	728	-2.06%
2020/03/26	0	0.00	5	3973.00	3995.00	-5	725	-0.69%
2020/03/25	23	3923.04	15.5	3932.26	3890.00	7.5	720	1.04%
2020/03/24	1	3635.00	22.5	3666.33	3665.00	-21.5	719	-2.99%
2020/03/23	76.3	3412.64	47	3454.57	3450.00	29.3	715	4.09%
2020/03/20	0	0.00	12.9	3575.00	3575.00	-12.9	716	-1.80%
2020/03/19	305	3546.03	36.2	3471.58	3250.00	268.8	700	38.39%	大買/鉅額交易
2020/03/18	99	3600.00	30.8	3672.40	3600.00	68.2	674	10.11%
2020/03/17	0	0.00	6	3736.67	3735.00	-6	668	-0.90%
2020/03/16	79	3875.06	12.2	3811.17	3725.00	66.8	655	10.19%
2020/03/13	20.8	3768.17	41	3750.73	4060.00	-20.2	648	-3.12%
2020/03/12	6	4056.67	19	4136.84	3980.00	-13	637	-2.04%
2020/03/11	6	4511.67	12	4492.08	4385.00	-6	624	-0.96%
2020/03/10	0	0.00	16	4452.81	4490.00	-16	633	-2.53%
2020/03/09	0	0.00	10	4412.00	4405.00	-10	630	-1.59%
2020/03/06	1.6	4583.75	38.8	4579.96	4565.00	-37.2	624	-5.95%
2020/03/05	1	4605.00	2	4600.00	4600.00	-1	624	-0.16%
2020/03/04	0	0.00	5	4573.00	4530.00	-5	623	-0.80%
2020/03/03	13.5	4576.85	9	4577.78	4580.00	4.5	618	0.73%
2020/03/02	1	4400.00	8	4389.38	4380.00	-7	609	-1.15%
2020/02/27	0	0.00	12	4542.08	4430.00	-12	606	-1.98%
2020/02/26	0	0.00	3	4618.33	4580.00	-3	600	-0.50%
2020/02/25	0	0.00	6	4615.00	4630.00	-6	594	-1.01%
2020/02/24	50	4619.00	7.2	4615.52	4610.00	42.8	598	7.15%
2020/02/21	0	0.00	3	4718.33	4740.00	-3	596	-0.50%
2020/02/20	4	4721.25	5.6	4708.75	4690.00	-1.6	596	-0.27%
2020/02/19	1	4690.00	9	4712.78	4725.00	-8	596	-1.34%
2020/02/18	0	0.00	12	4699.17	4630.00	-12	592	-2.03%
2020/02/17	0	0.00	20	4780.50	4845.00	-20	587	-3.41%
2020/02/14	0	0.00	16	4828.75	4820.00	-16	585	-2.73%
2020/02/13	0	0.00	36	4860.83	4820.00	-36	589	-6.11%
2020/02/12	2.5	4828.10	0.5	4840.00	4840.00	2	595	0.34%
2020/02/11	0	0.00	1	4715.00	4690.00	-1	599	-0.17%
2020/02/07	5	4743.00	2	4782.50	4755.00	3	608	0.49%
2020/02/06	0	0.00	3.2	4800.00	4845.00	-3.2	611	-0.52%
2020/02/04	46.8	4827.02	2.2	4759.08	4835.00	44.7	606	7.36%
2020/02/03	0	0.00	8.1	4643.17	4700.00	-8.1	603	-1.33%
2020/01/31	17	4816.47	14.6	4810.14	4805.00	2.4	598	0.40%
2020/01/30	5	4802.00	15.2	4786.17	4710.00	-10.2	596	-1.70%
2020/01/20	27.4	4980.80	0	0.00	4975.00	27.4	581	4.71%
2020/01/17	0	0.00	5	5004.00	4985.00	-5	582	-0.86%
2020/01/16	9	4981.67	13	4969.23	5015.00	-4	587	-0.68%
2020/01/15	6	5008.33	51.4	5008.66	4985.00	-45.4	583	-7.78%
2020/01/14	2	5117.50	4	5163.75	5180.00	-2	575	-0.35%
2020/01/13	7.9	5099.44	1	5050.00	5050.00	6.9	568	1.21%
2020/01/10	12	5043.33	70.3	5031.27	5065.00	-58.3	566	-10.29%
2020/01/09	2	4845.00	3	4845.00	4865.00	-1	557	-0.18%
2020/01/08	15	4775.00	1	4730.00	4785.00	14	560	2.50%
2020/01/07	2	4712.50	4.1	4707.41	4740.00	-2.1	561	-0.36%
2020/01/06	3	4710.00	13	4699.62	4695.00	-10	560	-1.79%
2020/01/03	8	5020.63	0	0.00	4880.00	8	547	1.46%
2020/01/02	0	0.00	0.2	5005.00	5030.00	-0.2	540	-0.04%
2019/12/31	0	0.00	3	4971.67	5000.00	-3	541	-0.55%
2019/12/30	0	4950.00	5	5005.00	4965.00	-5	548	-0.90%
2019/12/27	0	0.00	0.4	5000.00	4995.00	-0.4	551	-0.06%
2019/12/26	0	0.00	1	4925.00	4940.00	-1	553	-0.18%
2019/12/23	9	4890.00	0	0.00	4870.00	9	595	1.51%
2019/12/20	18	5039.72	0	0.00	5030.00	18	592	3.04%
2019/12/19	7	5143.57	60.2	5063.76	5060.00	-53.2	589	-9.03%
2019/12/18	20	5001.25	1.4	5002.96	5040.00	18.6	583	3.18%
2019/12/17	14	4980.00	0	0.00	5040.00	14	586	2.39%
2019/12/16	1	4835.00	0	0.00	4835.00	1	586	0.17%
2019/12/13	2	4840.00	47.5	4834.25	4840.00	-45.5	601	-7.57%
2019/12/12	48	4751.67	9	4724.44	4805.00	39	595	6.55%
2019/12/11	4	4688.75	0	0.00	4680.00	4	596	0.67%
2019/12/10	68	4708.82	97	4695.93	4675.00	-29	603	-4.81%
2019/12/09	41.7	4844.57	0	0.00	4820.00	41.7	608	6.86%
2019/12/06	3	4711.67	25.2	4658.77	4690.00	-22.2	616	-3.60%
2019/12/05	14	4633.57	2	4682.50	4710.00	12	613	1.96%
2019/12/04	4	4418.75	9	4407.78	4400.00	-5	619	-0.81%
2019/12/03	3	4466.67	2	4475.00	4470.00	1	619	0.16%
2019/12/02	3	4496.67	10	4500.00	4515.00	-7	624	-1.12%
2019/11/29	3	4471.67	0.3	4430.00	4435.00	2.7	627	0.44%
2019/11/27	0	0.00	3.2	4465.63	4530.00	-3.2	630	-0.51%
2019/11/25	0	0.00	9	4420.00	4460.00	-9	627	-1.43%
2019/11/22	16.7	4341.91	4	4323.75	4345.00	12.7	626	2.03%
2019/11/21	5	4298.00	0.5	4350.00	4305.00	4.5	632	0.71%
2019/11/20	0	0.00	34.4	4505.15	4435.00	-34.4	626	-5.49%
2019/11/19	0	0.00	4	4505.00	4500.00	-4	632	-0.63%
2019/11/15	0	0.00	14	4512.14	4500.00	-14	641	-2.18%
2019/11/14	0	0.00	8	4502.50	4470.00	-8	652	-1.23%
2019/11/13	0	0.00	3	4563.33	4520.00	-3	655	-0.46%
2019/11/12	0	0.00	30	4548.17	4540.00	-30	658	-4.56%
2019/11/11	0	0.00	57	4673.25	4605.00	-57	663	-8.59%
2019/11/08	28	4737.50	4	4751.25	4760.00	24	658	3.64%
2019/11/07	1	4635.00	0	0.00	4665.00	1	652	0.15%
2019/11/06	8	4683.13	0	0.00	4700.00	8	651	1.23%
2019/11/05	8.3	4602.40	0	0.00	4615.00	8.3	645	1.29%
2019/11/04	5	4552.00	26.2	4546.00	4570.00	-21.2	653	-3.25%
2019/11/01	20.5	4467.68	0	0.00	4460.00	20.5	656	3.12%
2019/10/31	16.5	4443.04	2	4470.00	4470.00	14.5	679	2.13%
2019/10/30	1	4325.00	2	4317.50	4320.00	-1	671	-0.15%
2019/10/29	51	4328.63	0	0.00	4315.00	51	674	7.56%
2019/10/28	41	4347.07	0	0.00	4330.00	41	678	6.04%
2019/10/25	52	4358.37	81.1	4366.49	4350.00	-29.1	680	-4.27%
2019/10/24	22	4298.64	4	4366.25	4430.00	18	689	2.61%
2019/10/23	60	4331.25	67	4338.06	4310.00	-7	688	-1.02%
2019/10/22	0	0.00	11	4385.46	4390.00	-11	690	-1.59%
2019/10/21	0	0.00	5	4378.00	4380.00	-5	696	-0.72%
2019/10/18	0.3	4305.00	11	4359.55	4305.00	-10.7	698	-1.53%
2019/10/17	0	0.00	50.1	4395.08	4395.00	-50.1	697	-7.17%
2019/10/16	4	4490.00	5	4440.00	4375.00	-1	697	-0.14%
2019/10/15	1.8	4498.33	17	4500.00	4500.00	-15.2	697	-2.18%
2019/10/14	0.3	4460.00	1.2	4525.22	4460.00	-0.9	697	-0.13%
2019/10/09	3.1	4473.87	9	4498.33	4460.00	-5.9	697	-0.85%
2019/10/08	9.2	4503.04	12.4	4505.26	4480.00	-3.2	705	-0.46%
2019/10/04	2	4490.00	29	4483.10	4490.00	-27	721	-3.74%
2019/10/03	5	4488.00	6	4486.67	4500.00	-1	720	-0.14%
2019/10/02	0	0.00	4.3	4526.63	4530.00	-4.3	726	-0.59%
2019/10/01	2	4527.50	2	4550.00	4535.00	0	728	0.00%
2019/09/27	11	4436.36	2.2	4430.00	4450.00	8.8	717	1.23%
2019/09/26	6	4357.50	0.3	4370.00	4400.00	5.7	719	0.80%
2019/09/24	1	4270.00	7	4252.14	4240.00	-6	727	-0.83%
2019/09/23	0	0.00	30	4300.00	4300.00	-30	729	-4.11%
2019/09/20	0	0.00	19	4301.05	4300.00	-19	735	-2.58%
2019/09/19	36	4295.42	1	4285.00	4300.00	35	727	4.81%
2019/09/18	4	4208.75	0	0.00	4210.00	4	717	0.56%
2019/09/17	8	3975.00	1	4000.00	3980.00	7	702	1.00%
2019/09/16	0	0.00	2	3990.00	4005.00	-2	707	-0.28%
2019/09/12	1.6	3983.17	3	3993.33	3995.00	-1.4	707	-0.20%
2019/09/11	44	3884.09	5	3895.00	3900.00	39	716	5.44%
2019/09/10	16	3815.00	0	0.00	3775.00	16	710	2.25%
2019/09/06	43	4013.26	0	0.00	3980.00	43	698	6.16%
2019/09/05	8	4025.63	3	4025.00	4030.00	5	696	0.72%
2019/09/04	0	0.00	2	4005.00	3980.00	-2	703	-0.28%
2019/09/03	4	3926.25	0	0.00	3950.00	4	709	0.56%
2019/08/30	3	3900.00	19	3905.79	3890.00	-16	758	-2.11%
2019/08/29	0	0.00	1	3880.00	3845.00	-1	765	-0.13%
2019/08/28	1	3845.00	8	3829.38	3845.00	-7	767	-0.91%
2019/08/27	7	3780.71	1	3820.00	3770.00	6	781	0.77%
2019/08/26	62	3773.79	22	3754.77	3760.00	40	793	5.04%
2019/08/23	0.2	3920.00	4	3916.25	3915.00	-3.8	795	-0.48%
2019/08/22	155	3908.61	20	3899.50	3935.00	135	805	16.76%	大買/鉅額交易
2019/08/21	153	3830.36	3	3808.33	3830.00	150	805	18.61%	大買/鉅額交易
2019/08/20	0.9	3830.00	29.2	3806.52	3800.00	-28.3	817	-3.46%
2019/08/19	2	3740.00	60	3737.33	3740.00	-58	824	-7.03%
2019/08/16	0	0.00	7.9	3822.40	3820.00	-7.9	830	-0.95%
2019/08/15	24	3797.92	1	3800.00	3825.00	23	828	2.78%
2019/08/14	32	3900.94	12	3888.33	3855.00	20	835	2.39%
2019/08/13	12	3740.00	0	0.00	3730.00	12	835	1.44%
2019/08/12	0	0.00	0.5	3850.00	3825.00	-0.5	856	-0.06%
2019/08/08	28	3825.00	5.6	3819.70	3825.00	22.4	859	2.61%
2019/08/07	12	3847.08	4	3790.00	3790.00	8	858	0.93%
2019/08/05	0	0.00	8	3880.00	3875.00	-8	858	-0.93%
2019/08/02	24	3982.08	22	3906.82	3890.00	2	860	0.23%
2019/08/01	1.4	4227.83	0	0.00	4225.00	1.4	855	0.16%
2019/07/31	0	0.00	24.2	4161.41	4250.00	-24.2	859	-2.81%
2019/07/30	0	0.00	26	4138.08	4125.00	-26	861	-3.02%
2019/07/29	0.1	4240.00	1	4205.00	4205.00	-0.9	871	-0.11%
2019/07/26	0	0.00	5	4267.00	4255.00	-5	872	-0.57%
2019/07/25	6	4291.67	6	4323.33	4365.00	0	866	0.00%
2019/07/24	5	4299.00	0	0.00	4255.00	5	860	0.58%
2019/07/23	21	4298.81	0	0.00	4225.00	21	858	2.45%
2019/07/19	7	4167.14	1	4230.00	4140.00	6	856	0.70%
2019/07/18	4	4150.00	3	4171.67	4150.00	1	856	0.12%
2019/07/17	6	4205.00	6	4176.67	4155.00	0	857	0.00%
2019/07/16	7	4305.71	8	4269.38	4260.00	-1	851	-0.12%
2019/07/12	18	4310.00	9	4283.89	4205.00	9	852	1.06%
2019/07/11	0	0.00	3	4255.00	4305.00	-3	847	-0.35%
2019/07/09	1	4015.00	35.3	4034.89	4020.00	-34.3	837	-4.09%
2019/07/08	29	4060.00	7.7	4068.14	4115.00	21.3	845	2.52%
2019/07/05	9	3956.11	4	3945.00	3950.00	5	846	0.59%
2019/07/04	1	3955.00	10	3985.50	3955.00	-9	855	-1.05%
2019/07/03	0	0.00	8	4086.25	3970.00	-8	862	-0.93%
2019/07/02	1	4180.00	1	4250.00	4180.00	0	859	0.00%
2019/07/01	1	4240.00	0	0.00	4240.00	1	850	0.12%
2019/06/27	10	3881.47	0	0.00	3885.00	10	851	1.17%
2019/06/26	5.5	3725.47	0	0.00	3700.00	5.5	841	0.66%
2019/06/25	2	3747.50	0	0.00	3730.00	2	841	0.24%
2019/06/24	3	3851.67	3.5	3819.64	3845.00	-0.5	844	-0.06%
2019/06/21	4	3837.50	0	0.00	3810.00	4	846	0.47%
2019/06/20	2	3937.50	16	3929.69	3910.00	-14	849	-1.65%
2019/06/19	30.3	3926.34	0	0.00	3985.00	30.3	843	3.59%
2019/06/18	4	3735.00	2.5	3746.75	3705.00	1.5	828	0.18%
2019/06/17	0	0.00	4	3735.00	3735.00	-4	828	-0.48%
2019/06/14	29.6	3665.54	3	3671.67	3630.00	26.6	826	3.22%
2019/06/13	31	3648.06	0	0.00	3680.00	31	820	3.78%
2019/06/12	0	0.00	2	3555.00	3575.00	-2	808	-0.25%
2019/06/11	0	0.00	199	3570.91	3575.00	-199	808	-24.63%	大賣/鉅額交易
2019/06/10	16	3518.13	273	3518.37	3520.00	-257	806	-31.86%	大賣/鉅額交易
2019/06/06	30	3329.50	22	3460.00	3470.00	8	803	1.00%
2019/06/05	2	3630.00	2	3767.50	3615.00	0	767	0.00%
2019/06/04	0	0.00	2	3732.50	3665.00	-2	760	-0.26%
2019/06/03	14	3648.57	1	3590.00	3735.00	13	763	1.70%
2019/05/31	3	3676.67	9	3733.33	3770.00	-6	757	-0.79%
2019/05/30	4.4	3601.99	4	3616.25	3590.00	0.4	750	0.06%
2019/05/29	0	0.00	8	3613.75	3615.00	-8	753	-1.06%
2019/05/28	17	3716.47	0	0.00	3745.00	17	744	2.28%
2019/05/27	0	0.00	13	3650.00	3690.00	-13	741	-1.75%
2019/05/24	40	3875.13	28.2	3851.17	3775.00	11.8	735	1.60%
2019/05/23	1	3950.00	26	3845.58	3800.00	-25	726	-3.44%
2019/05/22	0	0.00	4	4077.50	4085.00	-4	713	-0.56%
2019/05/21	0	0.00	8	3980.00	4060.00	-8	716	-1.12%
2019/05/20	0	0.00	10	3958.50	3985.00	-10	706	-1.41%
2019/05/17	0.4	3900.00	86	3959.07	3850.00	-85.6	698	-12.26%
2019/05/16	3	4225.00	12	4240.83	4250.00	-9	678	-1.33%
2019/05/15	0	0.00	3.1	4265.00	4265.00	-3.1	677	-0.45%
2019/05/14	26	4264.81	12.6	4272.39	4275.00	13.4	675	1.99%
2019/05/13	0	0.00	14	4261.43	4250.00	-14	672	-2.08%
2019/05/10	31.1	4437.85	2	4370.00	4455.00	29.1	675	4.31%
2019/05/09	8	4585.00	2	4462.50	4410.00	6	667	0.90%
2019/05/08	2	4775.00	1	4800.00	4750.00	1	649	0.15%
2019/05/07	0	0.00	31	4810.97	4775.00	-31	645	-4.80%
2019/05/06	45	4800.78	11	4762.73	4745.00	34	644	5.28%
2019/05/03	23	4652.61	1	4640.00	4675.00	22	635	3.46%
2019/05/02	6	4610.00	20	4678.75	4610.00	-14	635	-2.20%
2019/04/30	3	4650.00	1	4650.00	4650.00	2	631	0.32%
2019/04/29	2.5	4684.01	2	4647.50	4665.00	0.5	640	0.08%
2019/04/26	2	4717.50	1	4720.00	4695.00	1	651	0.15%
2019/04/24	50	4652.80	0	0.00	4670.00	50	649	7.69%
2019/04/23	28	4607.86	1	4570.00	4630.00	27	651	4.14%
2019/04/19	0	0.00	1	4690.00	4585.00	-1	673	-0.15%
2019/04/18	6	4629.17	0	4655.00	4630.00	6	672	0.89%
2019/04/17	2	4645.00	0	0.00	4625.00	2	682	0.29%
2019/04/15	42	4623.69	0.1	4630.00	4600.00	41.9	694	6.03%
2019/04/12	29	4605.86	3	4690.00	4600.00	26	701	3.71%
2019/04/11	2	4832.50	2	4782.50	4690.00	0	702	0.00%
2019/04/10	16	4805.94	1	4790.00	4770.00	15	702	2.14%
2019/04/08	4.7	4637.85	3.5	4734.29	4600.00	1.2	689	0.17%
2019/04/03	20.1	4571.59	1	4580.00	4550.00	19.1	681	2.80%
2019/04/02	6	4580.83	0	0.00	4625.00	6	677	0.89%
2019/04/01	4	4605.00	25.8	4577.56	4480.00	-21.8	670	-3.25%
2019/03/29	20	4652.00	5	4657.00	4600.00	15	660	2.27%
2019/03/28	1	4670.00	0	0.00	4635.00	1	668	0.15%
2019/03/27	0	0.00	3	4645.00	4645.00	-3	669	-0.45%
2019/03/26	4.7	4572.34	0	0.00	4620.00	4.7	666	0.71%
2019/03/25	0	0.00	12	4510.00	4495.00	-12	662	-1.81%
2019/03/22	24	4750.21	0	0.00	4665.00	24	657	3.65%
2019/03/21	1.1	4723.18	0	0.00	4745.00	1.1	656	0.17%
2019/03/20	0	0.00	1	4695.00	4695.00	-1	663	-0.15%
2019/03/19	12	4697.92	4	4692.50	4720.00	8	665	1.20%
2019/03/15	3	4751.67	5	4640.00	4640.00	-2	681	-0.29%
2019/03/14	6	4775.00	10.4	4784.42	4785.00	-4.4	690	-0.64%
2019/03/12	72	4671.88	0	0.00	4620.00	72	705	10.20%
2019/03/08	11	4426.36	9	4426.11	4485.00	2	728	0.27%
2019/03/07	1	4485.00	3	4466.67	4490.00	-2	731	-0.27%
2019/03/06	8.5	4434.12	0	0.00	4495.00	8.5	734	1.16%
2019/03/05	0	0.00	3	4435.00	4370.00	-3	730	-0.41%
2019/03/04	3	4403.33	36.6	4395.96	4365.00	-33.6	731	-4.59%
2019/02/27	4	4310.00	0	0.00	4360.00	4	725	0.55%
2019/02/26	4	4321.25	3	4341.67	4330.00	1	727	0.14%
2019/02/25	35	4384.71	26	4386.15	4390.00	9	730	1.23%
2019/02/22	4	4255.00	1	4200.00	4255.00	3	729	0.41%
2019/02/20	32	4087.66	0	0.00	4095.00	32	735	4.35%
2019/02/19	12	3998.75	2	3995.00	3980.00	10	736	1.36%
2019/02/18	7	3987.14	0	0.00	3970.00	7	745	0.94%
2019/02/15	17	3947.65	9	3950.56	3930.00	8	750	1.07%
2019/02/14	0	0.00	1	3970.00	3990.00	-1	766	-0.13%
2019/02/13	58	3996.12	0	0.00	3990.00	58	774	7.49%
2019/02/12	51	4007.84	83	3998.43	4000.00	-32	784	-4.08%
2019/02/11	10	3913.00	3.9	3973.90	3975.00	6.2	784	0.78%
2019/01/30	7	3780.00	0	0.00	3780.00	7	782	0.89%
2019/01/29	7	3713.57	5	3677.00	3780.00	2	794	0.25%
2019/01/28	7	3741.43	0	0.00	3720.00	7	797	0.88%
2019/01/25	13	3741.15	0.1	3705.00	3740.00	13	819	1.58%
2019/01/24	3.1	3787.10	5	3783.00	3725.00	-1.9	824	-0.23%
2019/01/23	0.2	3705.00	23.4	3723.63	3710.00	-23.2	826	-2.80%
2019/01/21	7	3775.71	0	0.00	3720.00	7	837	0.84%
2019/01/18	0	0.00	54	3716.57	3785.00	-54	836	-6.45%
2019/01/16	11.5	3615.22	0	0.00	3570.00	11.5	838	1.37%
2019/01/15	51	3538.43	0	0.00	3600.00	51	840	6.07%
2019/01/11	11	3555.00	12	3497.08	3550.00	-1	843	-0.12%
2019/01/10	0	0.00	1	3285.00	3280.00	-1	830	-0.12%
2019/01/09	4	3252.50	7.3	3265.27	3335.00	-3.3	835	-0.40%
2019/01/08	1.4	3156.43	0	0.00	3145.00	1.4	827	0.17%
2019/01/07	3	3145.00	17	3030.88	3105.00	-14	832	-1.68%
2019/01/04	9	2931.11	4	2917.50	2905.00	5	837	0.60%
2019/01/03	5	3030.00	8	3001.25	3030.00	-3	841	-0.36%
2019/01/02	3	3263.33	0	0.00	3060.00	3	834	0.36%
2018/12/28	63	3170.32	0	0.00	3215.00	63	834	7.55%
2018/12/20	0	0.00	5	3267.00	3225.00	-5	863	-0.58%
2018/12/19	11	3315.00	5.4	3300.19	3320.00	5.6	863	0.65%
2018/12/18	5	3250.00	0	0.00	3250.00	5	871	0.57%
2018/12/17	16	3318.13	4	3278.75	3300.00	12	905	1.33%
2018/12/14	0.8	3280.00	2	3270.00	3260.00	-1.2	918	-0.13%
2018/12/13	2.2	3360.00	7	3325.00	3320.00	-4.8	932	-0.51%
2018/12/12	2	3317.50	11.4	3310.79	3345.00	-9.4	951	-0.99%
2018/12/11	0.8	3185.00	1	3130.00	3175.00	-0.2	947	-0.02%
2018/12/10	0	0.00	5.1	3027.94	3055.00	-5.1	948	-0.54%
2018/12/07	3	3146.67	32	3112.66	3100.00	-29	954	-3.04%
2018/12/06	0	0.00	12	3117.92	3035.00	-12	952	-1.26%
2018/12/05	1.4	3383.57	9	3385.00	3370.00	-7.6	934	-0.81%
2018/12/04	2	3500.00	0	0.00	3500.00	2	937	0.21%
2018/12/03	1	3475.00	0	0.00	3705.00	1	929	0.11%
2018/11/30	0.1	3370.00	5.3	3399.49	3370.00	-5.1	919	-0.56%
2018/11/29	3	3541.67	1	3515.00	3515.00	2	917	0.22%
2018/11/28	0	0.00	2.3	3472.83	3475.00	-2.3	913	-0.25%
2018/11/27	60	3482.58	3	3476.67	3485.00	57	912	6.24%
2018/11/26	4	3381.25	0	0.00	3450.00	4	905	0.44%
2018/11/23	14	3300.00	1	3305.00	3310.00	13	900	1.44%
2018/11/22	3	3375.00	12	3376.25	3275.00	-9	896	-1.00%
2018/11/21	1	3310.00	11	3315.91	3345.00	-10	894	-1.12%
2018/11/20	0.5	3265.00	0	0.00	3315.00	0.5	884	0.06%
2018/11/19	11.1	3197.03	116	3210.09	3235.00	-104.9	877	-11.96%	大賣/鉅額交易
2018/11/16	0.1	3130.00	1	3150.00	3130.00	-0.9	875	-0.10%
2018/11/15	1.1	3166.71	10	3084.50	3095.00	-8.9	873	-1.02%
2018/11/14	0.9	3520.00	6	3171.67	3190.00	-5.1	870	-0.59%
2018/11/13	2	3117.50	27	2912.04	3200.00	-25	865	-2.89%
2018/11/09	0	0.00	2	3095.00	3080.00	-2	846	-0.24%
2018/11/08	0	0.00	0.1	3270.00	3200.00	-0.1	850	-0.01%
2018/11/07	0	0.00	10	3274.00	3280.00	-10	854	-1.17%
2018/11/05	0	0.00	0.2	3435.00	3435.00	-0.2	842	-0.02%
2018/11/01	19	3345.00	0	0.00	3335.00	19	815	2.33%
2018/10/31	1	3350.00	7	3283.57	3350.00	-6	806	-0.74%
2018/10/30	0	0.00	4	3195.00	3165.00	-4	801	-0.50%
2018/10/29	16	3285.31	11	3251.82	3295.00	5	795	0.63%
2018/10/26	3	3395.00	0.2	3220.00	3210.00	2.9	793	0.36%
2018/10/24	3	3398.33	0	0.00	3385.00	3	785	0.38%
2018/10/23	14	3368.57	0	0.00	3335.00	14	781	1.79%
2018/10/22	4	3402.50	0	0.00	3505.00	4	774	0.52%
2018/10/19	27.1	3331.43	0	0.00	3415.00	27.1	767	3.53%
2018/10/18	2	3357.50	4	3346.25	3315.00	-2	757	-0.26%
2018/10/16	0	0.00	1	3450.00	3330.00	-1	750	-0.13%
2018/10/12	2	3360.00	3	3363.33	3555.00	-1	753	-0.13%
2018/10/11	50	3235.00	37	3313.11	3235.00	13	733	1.77%
2018/10/09	2	3590.00	11	3564.09	3590.00	-9	716	-1.26%
2018/10/08	0	0.00	80.5	3503.69	3510.00	-80.5	716	-11.23%
2018/10/05	17.5	3518.59	0	0.00	3440.00	17.5	721	2.43%
2018/10/04	0.4	3720.00	0	0.00	3710.00	0.4	714	0.06%
2018/10/03	5	3794.00	0	0.00	3720.00	5	715	0.70%
2018/10/02	2.6	3782.56	0.5	3800.00	3790.00	2.1	718	0.29%
2018/10/01	4	3732.50	0	0.00	3740.00	4	729	0.55%
2018/09/28	0	0.00	32.1	3739.12	3635.00	-32.1	730	-4.40%
2018/09/26	0	0.00	2	3717.50	3770.00	-2	716	-0.28%
2018/09/25	0	0.00	3	3725.00	3730.00	-3	717	-0.42%
2018/09/21	32	3793.59	174.1	3667.30	3870.00	-142.1	710	-20.01%	大賣/鉅額交易
2018/09/19	27	3875.74	10.5	3866.19	3865.00	16.5	663	2.49%
2018/09/18	72	4099.72	4	4015.00	3860.00	68	653	10.41%
2018/09/17	0	0.00	2	4305.00	4285.00	-2	626	-0.32%
2018/09/14	43	4312.21	15	4350.33	4405.00	28	623	4.49%
2018/09/13	0	0.00	21.7	4176.22	4110.00	-21.7	622	-3.49%
2018/09/12	4	4376.25	28	4191.79	4210.00	-24	610	-3.93%
2018/09/11	3	4420.00	1	4370.00	4340.00	2	604	0.33%
2018/09/10	0	0.00	25	4453.60	4360.00	-25	610	-4.10%
2018/09/07	1	4600.00	11	4621.36	4730.00	-10	601	-1.66%
2018/09/06	45.8	4591.90	15	4624.00	4640.00	30.8	601	5.12%
2018/09/05	4	4896.25	3	4890.00	4890.00	1	600	0.17%
2018/09/04	2	4845.00	0	0.00	4890.00	2	597	0.33%
2018/09/03	6	4741.67	0.3	4750.00	4690.00	5.7	597	0.96%
2018/08/31	11	4666.36	0.5	4720.00	4705.00	10.5	601	1.74%
2018/08/30	4	4765.00	1	4815.00	4745.00	3	605	0.50%
2018/08/29	4	4796.25	0	0.00	4760.00	4	625	0.64%
2018/08/28	4	4746.25	0	0.00	4765.00	4	633	0.63%
2018/08/23	31	4506.45	0	0.00	4485.00	31	660	4.69%
2018/08/22	12	4659.17	1	4490.00	4490.00	11	662	1.66%
2018/08/21	10.4	4647.61	1	4650.00	4700.00	9.4	666	1.40%
2018/08/20	13	4523.46	0	0.00	4590.00	13	669	1.94%
2018/08/16	7	4459.29	0	0.00	4520.00	7	671	1.04%
2018/08/15	5	4478.00	24	4454.38	4455.00	-19	665	-2.85%
2018/08/14	0.5	4650.00	76	4601.45	4630.00	-75.5	649	-11.61%
2018/08/13	0	0.00	16	4857.19	4630.00	-16	642	-2.49%
2018/08/09	12	5073.33	1	5085.00	5100.00	11	642	1.71%
2018/08/08	2	5065.00	31	5066.77	5060.00	-29	644	-4.50%
2018/08/07	0	0.00	16	5017.81	5015.00	-16	652	-2.45%
2018/08/06	42	5133.21	1	5180.00	5130.00	41	658	6.23%
2018/08/03	2	5112.50	0	0.00	5130.00	2	663	0.30%
2018/08/02	59	5029.83	27	5067.22	5005.00	32	665	4.81%
2018/08/01	15	5165.67	10	5047.50	5050.00	5	672	0.74%
2018/07/31	0	0.00	9	5135.56	5150.00	-9	672	-1.34%
2018/07/27	1	5260.00	7	5194.29	5260.00	-6	700	-0.86%
2018/07/26	2	5205.00	0	0.00	5200.00	2	721	0.28%
2018/07/25	0	0.00	14	5199.64	5225.00	-14	741	-1.89%
2018/07/24	5.6	5194.60	0	0.00	5200.00	5.6	746	0.75%
2018/07/23	3	5201.67	2	5217.50	5175.00	1	748	0.13%
2018/07/20	8	5101.25	8	5216.88	5270.00	0	749	0.00%
2018/07/19	7	5087.86	1	5050.00	5055.00	6	734	0.82%
2018/07/18	55	5015.64	23	5022.17	5020.00	32	738	4.33%
2018/07/17	17	5026.77	1	5035.00	4995.00	16	745	2.15%
2018/07/16	11	5085.91	0	0.00	5040.00	11	751	1.46%
2018/07/13	51	5046.86	0	0.00	5040.00	51	755	6.75%
2018/07/12	17	4961.77	19	4956.58	4930.00	-2	750	-0.27%
2018/07/11	0	0.00	25	4795.00	4800.00	-25	756	-3.31%
2018/07/10	7	4928.57	12	4843.75	4840.00	-5	763	-0.65%
2018/07/09	73	4819.73	0	0.00	4920.00	73	789	9.24%
2018/07/06	30	4593.33	1	4610.00	4605.00	29	780	3.72%
2018/07/05	0	0.00	5	4545.00	4540.00	-5	781	-0.64%
2018/07/04	5	4552.00	3.5	4513.61	4450.00	1.5	796	0.18%
2018/07/03	1	4530.00	0	0.00	4530.00	1	811	0.12%
2018/07/02	51.4	4579.02	10	4581.50	4560.00	41.4	830	4.98%
2018/06/29	1	4490.00	17	4442.65	4490.00	-16	831	-1.92%
2018/06/28	1	4320.00	41	4323.90	4360.00	-40	827	-4.83%
2018/06/27	3	4535.00	30	4407.17	4360.00	-27	825	-3.27%
2018/06/26	5	4465.00	12	4443.75	4525.00	-7	823	-0.85%
2018/06/25	0.7	4440.00	0	0.00	4440.00	0.7	832	0.08%
2018/06/21	15	4511.00	2	4520.00	4495.00	13	835	1.56%
2018/06/20	1	4355.00	6	4405.00	4405.00	-5	843	-0.59%
2018/06/19	4	4442.50	5	4409.00	4350.00	-1	845	-0.12%
2018/06/15	14	4593.21	26	4590.00	4590.00	-12	840	-1.43%
2018/06/14	0	0.00	20	4631.00	4620.00	-20	852	-2.34%
2018/06/13	3	4660.00	0	0.00	4730.00	3	851	0.35%
2018/06/12	0	0.00	7	4454.29	4440.00	-7	849	-0.82%
2018/06/11	3	4525.00	10	4528.00	4550.00	-7	855	-0.82%
2018/06/08	0	0.00	5	4553.00	4545.00	-5	853	-0.59%
2018/06/07	31	4618.71	0	0.00	4645.00	31	853	3.63%
2018/06/06	28	4670.36	0	0.00	4625.00	28	855	3.27%
2018/06/05	1.1	4504.83	0	0.00	4450.00	1.1	841	0.13%
2018/06/04	3.1	4384.16	0	0.00	4415.00	3.1	834	0.37%
2018/06/01	4	4172.50	1	4160.00	4245.00	3	830	0.36%
2018/05/31	1.7	4100.00	18	4100.00	4100.00	-16.3	836	-1.95%
2018/05/30	13	4228.85	4.9	4205.16	4200.00	8.2	826	0.99%
2018/05/29	24	4188.13	20	4222.50	4255.00	4	823	0.49%
2018/05/25	3	4003.33	0	0.00	3995.00	3	819	0.37%
2018/05/24	10	4008.50	0	0.00	4000.00	10	825	1.21%
2018/05/23	5	3934.00	0	0.00	3920.00	5	826	0.61%
2018/05/21	2	4040.00	4	4050.00	4040.00	-2	843	-0.24%
2018/05/18	7	4018.57	8	4055.63	4010.00	-1	844	-0.12%
2018/05/17	0	0.00	5	3965.00	3920.00	-5	843	-0.59%
2018/05/16	0	0.00	7	4063.57	4050.00	-7	849	-0.82%
2018/05/15	10	4176.00	20	4149.75	4090.00	-10	868	-1.15%
2018/05/14	4	4141.25	0	0.00	4205.00	4	881	0.45%
2018/05/11	5	4049.00	20	4056.25	4075.00	-15	880	-1.70%
2018/05/10	13	4029.23	33	4012.42	3980.00	-20	877	-2.28%
2018/05/09	6	4048.33	7	4083.57	4000.00	-1	875	-0.11%
2018/05/08	12	3999.58	15	4001.33	3990.00	-3	868	-0.35%
2018/05/07	12	3890.42	33	3947.27	4000.00	-21	866	-2.42%
2018/05/04	0	0.00	114	3653.16	3640.00	-114	845	-13.48%	大賣/鉅額交易
2018/05/03	12	3801.67	0	0.00	3685.00	12	847	1.42%
2018/05/02	35	3675.57	10	3680.00	3700.00	25	842	2.97%
2018/04/30	33	3383.79	0	0.00	3480.00	33	836	3.95%
2018/04/26	0	0.00	2	3305.00	3295.00	-2	835	-0.24%
2018/04/25	5	3279.00	8	3261.88	3250.00	-3	839	-0.36%
2018/04/24	3	3260.00	2	3270.00	3220.00	1	843	0.12%
2018/04/23	16	3319.06	31.8	3302.86	3255.00	-15.8	839	-1.88%
2018/04/20	0	0.00	0.5	3405.00	3420.00	-0.5	836	-0.06%
2018/04/19	3	3491.67	0	0.00	3490.00	3	849	0.35%
2018/04/18	5	3553.00	0	0.00	3525.00	5	859	0.58%
2018/04/17	44	3597.73	19	3603.68	3580.00	25	858	2.91%
2018/04/16	30	3533.84	2	3550.00	3550.00	28	854	3.28%
2018/04/13	0.5	3460.00	0	0.00	3460.00	0.5	858	0.06%
2018/04/10	0	0.00	6	3189.17	3250.00	-6	842	-0.71%
2018/04/09	7	3074.29	2	3140.00	3000.00	5	833	0.60%
2018/04/03	10	3035.00	2	3050.00	3185.00	8	825	0.97%
2018/04/02	4	3291.25	0	0.00	3185.00	4	804	0.50%
2018/03/29	1	3355.00	0	0.00	3315.00	1	825	0.12%
2018/03/28	3	3361.67	6	3355.00	3365.00	-3	823	-0.36%
2018/03/27	0.2	3450.00	2	3510.00	3420.00	-1.8	816	-0.22%
2018/03/26	0.4	3530.00	10	3465.50	3500.00	-9.7	811	-1.19%
2018/03/23	13	3467.67	6	3452.50	3400.00	7	807	0.87%
2018/03/22	50.1	3662.60	2	3722.50	3595.00	48.1	801	6.01%
2018/03/21	7	3652.14	10	3660.00	3650.00	-3	800	-0.37%
2018/03/20	35.1	3578.89	47.4	3587.13	3555.00	-12.4	809	-1.53%
2018/03/19	12	3688.92	67	3689.33	3710.00	-55	796	-6.90%
2018/03/16	34.2	3730.56	0	0.00	3690.00	34.2	796	4.30%
2018/03/15	13	3829.62	0	0.00	3785.00	13	795	1.64%
2018/03/14	2	4000.00	0	0.00	3960.00	2	792	0.25%
2018/03/13	0	0.00	2	4022.50	4045.00	-2	808	-0.25%
2018/03/12	5.1	3962.01	7	3994.29	3955.00	-1.9	828	-0.23%
2018/03/09	0	0.00	15	3785.33	3860.00	-15	867	-1.73%
2018/03/07	22	3650.23	1	3605.00	3690.00	21	881	2.38%
2018/03/06	51	3701.57	120.9	3694.51	3655.00	-69.9	897	-7.79%	大賣/
2018/03/05	0	0.00	49	3713.16	3700.00	-49	893	-5.49%
2018/03/02	0.4	3875.00	0	0.00	3870.00	0.4	887	0.04%
2018/03/01	6.2	3855.84	43	3858.49	3900.00	-36.8	892	-4.13%
2018/02/27	5.1	3806.30	30.4	3746.88	3695.00	-25.3	888	-2.85%
2018/02/26	3	3890.00	17	3949.10	3780.00	-14	880	-1.59%
2018/02/23	0.1	3915.00	5	3923.00	3950.00	-4.9	872	-0.56%
2018/02/22	0.1	3850.00	10	3853.00	3845.00	-9.9	871	-1.14%
2018/02/21	0.1	3950.00	14.1	3985.74	3950.00	-14	867	-1.61%
2018/02/12	0	0.00	0.3	3685.00	3680.00	-0.3	849	-0.04%
2018/02/09	0.3	3620.00	15	3581.33	3575.00	-14.7	844	-1.74%
2018/02/08	0.2	3800.00	1.1	3745.46	3725.00	-0.9	835	-0.11%
2018/02/07	22	3759.55	17	3658.82	3655.00	5	825	0.61%
2018/02/06	48	3448.33	0	0.00	3420.00	48	803	5.97%
2018/02/05	6	3836.67	8	3812.50	3800.00	-2	778	-0.26%
2018/02/02	0.1	4000.00	1.1	3981.82	3980.00	-1	771	-0.13%
2018/02/01	7	4035.07	0	0.00	4080.00	7	766	0.92%
2018/01/31	2	4005.00	31.5	4037.57	4005.00	-29.5	764	-3.85%
2018/01/30	83.1	4040.71	19	4035.79	4055.00	64.1	756	8.47%
2018/01/29	0	0.00	15	3971.33	4035.00	-15	751	-2.00%
2018/01/26	0.3	3890.00	7	3884.29	3880.00	-6.7	750	-0.89%
2018/01/25	16.1	3829.81	62	3817.82	3790.00	-45.9	739	-6.21%
2018/01/24	5.1	3876.19	7	3853.54	3790.00	-1.9	723	-0.26%
2018/01/23	0.4	4000.00	0	0.00	3965.00	0.4	708	0.05%
2018/01/22	0.1	4010.00	0	0.00	4000.00	0.1	709	0.01%
2018/01/19	0.2	4020.00	5.2	4005.58	4000.00	-5	703	-0.72%
2018/01/17	0.2	4000.00	21	3965.00	3980.00	-20.8	685	-3.04%
2018/01/15	45	4040.27	15	4149.33	4030.00	30	672	4.47%
2018/01/12	9	3920.00	24	4021.67	4100.00	-15	653	-2.30%
2018/01/11	1	3750.00	11	3824.55	3730.00	-10	632	-1.58%
2018/01/10	0	0.00	8	3766.88	3775.00	-8	628	-1.27%
2018/01/09	4	3861.25	1	3900.00	3745.00	3	621	0.48%
2018/01/08	5	3914.00	12	3872.50	3930.00	-7	610	-1.15%
2018/01/05	0	0.00	14	4005.71	4100.00	-14	602	-2.32%
2018/01/04	16.7	4121.32	0	0.00	4135.00	16.7	597	2.79%
2018/01/03	27	4260.19	6	4246.67	4145.00	21	595	3.53%
2018/01/02	63	4192.86	0	0.00	4255.00	63	588	10.70%

新內閣人事出爐、大立光法說、台驊董座驚傳涉嫌內線交易本周大事回顧Anue鉅亨－6天前

...詳全文

市場擔憂iPhone需求疲軟大立光股價開高走低UDN聯合新聞網－7天前

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

〈焦點股〉大立光營運仍獲外資正面評價早盤價量齊揚漲8.6%Anue鉅亨－7天前

...詳全文

大立光相關文章

大立光相關影音

大立光

券商分點績效/獲利分析

香港上海匯豐券商分點個股進出
香港上海匯豐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

香港上海匯豐 券商分點個股進出 香港上海匯豐 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

香港上海匯豐券商分點個股進出
香港上海匯豐券商分點全部個股操作績效/獲利分析