大立光 (3008)-台灣摩根士丹利券商分點個股進出

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
2195
漲跌
▲60
漲幅
+2.81%
成交量
649張
產業
上市光電類股
1621人加入追蹤

立即追蹤
本地時間:13:30

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

大立光 (3008)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/24	41	2191.46	9	2194.44	2195.00	32	677	4.72%
2024/04/23	17	2131.47	14.2	2129.86	2135.00	2.8	686	0.41%
2024/04/22	34	2116.03	6.2	2117.30	2110.00	27.8	697	3.99%
2024/04/19	12	2113.33	18	2151.11	2120.00	-6	707	-0.85%
2024/04/18	93	2204.52	55	2199.36	2200.00	38	742	5.12%
2024/04/17	9	2223.33	6	2211.67	2200.00	3	747	0.40%
2024/04/16	30.1	2247.10	10	2244.00	2225.00	20.1	753	2.67%
2024/04/15	69	2309.78	29	2302.59	2295.00	40	750	5.33%
2024/04/12	128	2408.79	191	2376.13	2350.00	-63	757	-8.31%	大買/大賣/
2024/04/11	17	2319.71	98	2323.37	2315.00	-81	746	-10.85%
2024/04/10	3	2401.67	9	2390.56	2380.00	-6	747	-0.80%
2024/04/09	21	2384.29	21	2389.05	2380.00	0	762	0.00%
2024/04/08	20.1	2404.50	110	2383.39	2380.00	-89.9	772	-11.64%	大賣/
2024/04/03	17	2487.06	8	2486.25	2490.00	9	773	1.16%
2024/04/02	11	2490.00	21	2490.95	2490.00	-10	781	-1.28%
2024/04/01	2	2475.00	12	2482.08	2485.00	-10	791	-1.26%
2024/03/29	6	2453.33	48.2	2440.10	2445.00	-42.2	796	-5.29%
2024/03/28	6	2431.67	38	2435.26	2430.00	-32	818	-3.91%
2024/03/27	7	2437.14	14	2430.00	2435.00	-7	821	-0.85%
2024/03/26	34	2498.68	13	2450.39	2430.00	21	830	2.53%
2024/03/25	9	2452.22	4.6	2451.09	2455.00	4.4	831	0.53%
2024/03/22	18	2444.72	30	2464.00	2445.00	-12	842	-1.42%
2024/03/21	7	2494.29	61.5	2500.73	2485.00	-54.5	850	-6.41%
2024/03/20	25.3	2559.64	23	2560.63	2570.00	2.3	863	0.27%
2024/03/19	2.2	2480.30	27	2488.70	2475.00	-24.8	899	-2.76%
2024/03/18	8	2516.88	14	2515.00	2520.00	-6	933	-0.64%
2024/03/15	44	2506.25	54	2514.53	2515.00	-10	943	-1.06%
2024/03/14	14	2509.64	2	2507.50	2520.00	12	944	1.27%
2024/03/13	35	2527.00	18	2515.83	2500.00	17	946	1.80%
2024/03/12	9	2518.89	8	2526.25	2520.00	1	947	0.11%
2024/03/11	4	2508.75	18	2503.61	2520.00	-14	956	-1.46%
2024/03/08	27	2501.48	2	2525.00	2500.00	25	955	2.62%
2024/03/07	16	2561.56	4	2565.00	2550.00	12	953	1.26%
2024/03/06	4	2570.00	86.5	2577.78	2570.00	-82.5	957	-8.62%
2024/03/05	9	2551.11	11	2549.09	2550.00	-2	960	-0.21%
2024/03/04	7	2555.00	84	2545.95	2565.00	-77	980	-7.85%
2024/03/01	7	2592.86	158	2580.54	2570.00	-151	981	-15.38%	大賣/鉅額交易
2024/02/29	30.4	2596.04	95.5	2587.41	2590.00	-65.1	976	-6.67%
2024/02/27	40	2644.50	22	2642.27	2640.00	18	967	1.86%
2024/02/26	116	2618.45	20.6	2604.57	2625.00	95.4	965	9.88%	大買/
2024/02/23	82	2534.21	86	2535.17	2545.00	-4	954	-0.42%
2024/02/22	95	2519.00	53	2516.04	2530.00	42	959	4.38%
2024/02/21	220	2479.80	18	2465.56	2485.00	202	965	20.93%	大買/鉅額交易
2024/02/20	67	2465.30	55	2461.46	2460.00	12	955	1.26%
2024/02/19	21	2402.38	38	2392.63	2395.00	-17	936	-1.82%
2024/02/16	20	2390.75	38	2392.11	2390.00	-18	935	-1.92%
2024/02/15	8	2405.00	153	2395.95	2405.00	-145	932	-15.56%	大賣/鉅額交易
2024/02/05	49	2353.16	4	2355.00	2355.00	45	923	4.87%
2024/02/02	106	2388.73	31	2385.00	2365.00	75	918	8.16%	大買/
2024/02/01	57	2438.86	14	2438.21	2435.00	43	897	4.79%
2024/01/31	30	2505.50	16	2511.88	2490.00	14	884	1.58%
2024/01/30	2	2527.50	14	2519.64	2510.00	-12	881	-1.36%
2024/01/29	42	2532.74	19	2520.79	2535.00	23	891	2.58%
2024/01/26	32	2502.66	51	2508.53	2490.00	-19	892	-2.13%
2024/01/25	46	2540.87	48	2532.92	2550.00	-2	889	-0.22%
2024/01/24	2	2552.50	62	2545.97	2535.00	-60	890	-6.74%
2024/01/23	6	2518.33	52	2519.52	2515.00	-46	902	-5.09%
2024/01/22	26	2491.92	31	2502.90	2475.00	-5	899	-0.56%
2024/01/19	3	2495.00	17	2512.94	2495.00	-14	895	-1.56%
2024/01/18	8	2497.50	49.5	2499.39	2495.00	-41.5	890	-4.66%
2024/01/17	19	2515.26	78	2516.67	2490.00	-59	884	-6.67%
2024/01/16	67	2564.78	33	2565.76	2580.00	34	872	3.90%
2024/01/15	38	2621.32	54.7	2611.89	2595.00	-16.7	857	-1.95%
2024/01/12	89	2613.76	250.5	2608.17	2600.00	-161.5	847	-19.06%	大賣/鉅額交易
2024/01/11	51	2536.27	59	2530.59	2550.00	-8	806	-0.99%
2024/01/10	70	2541.79	20	2554.50	2525.00	50	806	6.20%
2024/01/09	40	2583.00	33	2582.12	2575.00	7	798	0.88%
2024/01/08	108	2583.57	108	2582.96	2580.00	0	801	0.00%	大買/大賣/
2024/01/05	26	2601.72	85	2636.94	2595.00	-59	824	-7.15%
2024/01/04	53	2659.06	23	2658.70	2650.00	30	816	3.68%
2024/01/03	127	2690.08	97	2688.25	2685.00	30	813	3.69%	大買/
2024/01/02	206	2768.55	12	2807.08	2785.00	194	807	24.04%	大買/鉅額交易
2023/12/29	58	2843.36	4	2851.25	2870.00	54	795	6.78%
2023/12/28	20	2796.75	9	2813.89	2795.00	11	786	1.40%
2023/12/27	32	2775.00	8	2791.25	2810.00	24	784	3.06%
2023/12/26	26	2768.08	21	2766.91	2760.00	5	781	0.64%
2023/12/25	32	2788.28	23	2776.74	2795.00	9	780	1.15%
2023/12/22	38	2658.55	3	2666.67	2650.00	35	762	4.59%
2023/12/21	79	2660.38	23	2660.00	2680.00	56	772	7.25%
2023/12/20	71	2673.17	5.2	2669.85	2670.00	65.9	769	8.56%
2023/12/19	42	2687.26	26	2678.46	2690.00	16	762	2.10%
2023/12/18	110	2664.68	80	2668.81	2675.00	30	755	3.97%	大買/
2023/12/15	176	2682.05	49.1	2679.98	2670.00	126.9	748	16.97%	大買/鉅額交易
2023/12/14	610	2705.43	24	2687.50	2690.00	586	734	79.80%	大買/鉅額交易
2023/12/13	215	2501.70	51	2515.29	2530.00	164	700	23.40%	大買/鉅額交易
2023/12/12	120	2386.50	18	2380.83	2375.00	102	672	15.17%	大買/鉅額交易
2023/12/11	130.2	2325.83	34	2319.27	2340.00	96.2	667	14.40%	大買/
2023/12/08	5	2291.00	31	2305.00	2290.00	-26	671	-3.87%
2023/12/07	71	2322.45	20	2315.75	2310.00	51	671	7.60%
2023/12/06	68	2344.56	6	2345.00	2320.00	62	672	9.22%
2023/12/05	16	2366.56	33	2377.73	2380.00	-17	673	-2.53%
2023/12/04	33.5	2392.91	6	2395.00	2385.00	27.5	676	4.07%
2023/12/01	98	2364.75	13	2371.15	2365.00	85	678	12.52%
2023/11/30	69.2	2393.28	1	2390.00	2390.00	68.2	690	9.88%
2023/11/29	177.9	2374.38	3	2386.67	2385.00	174.9	682	25.62%	大買/鉅額交易
2023/11/28	128	2298.16	0	0.00	2310.00	128	660	19.37%	大買/鉅額交易
2023/11/27	53	2284.43	3	2290.00	2290.00	50	659	7.59%
2023/11/24	15	2272.33	66	2269.77	2265.00	-51	665	-7.66%
2023/11/23	30	2293.00	76	2283.62	2280.00	-46	670	-6.86%
2023/11/22	9	2242.22	1	2250.00	2235.00	8	660	1.21%
2023/11/21	33	2232.88	24	2232.71	2245.00	9	660	1.36%
2023/11/20	110	2182.82	28	2169.29	2195.00	82	661	12.40%	大買/
2023/11/17	6	2114.17	38	2118.42	2120.00	-32	654	-4.89%
2023/11/16	18	2114.44	12	2111.25	2105.00	6	661	0.91%
2023/11/15	10	2127.00	44.9	2127.68	2120.00	-34.9	661	-5.28%
2023/11/14	8	2131.25	35	2124.71	2125.00	-27	660	-4.09%
2023/11/13	2	2130.00	24	2129.17	2135.00	-22	664	-3.31%
2023/11/10	2	2115.00	50	2098.20	2095.00	-48	668	-7.18%
2023/11/09	9	2124.44	8	2126.88	2130.00	1	664	0.15%
2023/11/08	3	2138.33	29	2136.03	2130.00	-26	669	-3.88%
2023/11/07	54	2158.52	16	2144.69	2150.00	38	667	5.69%
2023/11/06	47	2132.87	2	2130.00	2135.00	45	663	6.78%
2023/11/03	27	2091.67	7	2069.29	2100.00	20	653	3.06%
2023/11/02	16	2086.56	3	2081.67	2075.00	13	650	2.00%
2023/11/01	10	2067.00	77	2057.08	2065.00	-67	648	-10.33%
2023/10/31	84	2086.73	77	2100.20	2070.00	7	647	1.08%
2023/10/30	113	2039.29	39	2030.77	2025.00	74	631	11.71%	大買/
2023/10/27	11	2018.18	18	2015.56	2020.00	-7	627	-1.12%
2023/10/26	21	2000.00	19	2001.05	2005.00	2	634	0.32%
2023/10/25	0	0.00	19	2012.63	2010.00	-19	632	-3.00%
2023/10/24	0	0.00	7	2000.00	2010.00	-7	633	-1.10%
2023/10/23	20	2024.00	14	2018.21	2015.00	6	634	0.94%
2023/10/20	21	2025.24	19	2022.11	2030.00	2	638	0.31%
2023/10/19	14	2041.07	18	2039.17	2040.00	-4	638	-0.63%
2023/10/18	18.5	2070.27	136	2055.18	2045.00	-117.5	640	-18.33%	大賣/鉅額交易
2023/10/17	4	2095.00	34	2110.44	2095.00	-30	637	-4.71%
2023/10/16	3	2153.33	130	2131.46	2125.00	-127	640	-19.83%	大賣/鉅額交易
2023/10/13	59	2180.85	191	2153.40	2175.00	-132	642	-20.56%	大賣/鉅額交易
2023/10/12	8	2145.00	79	2139.68	2150.00	-71	615	-11.53%
2023/10/11	39	2143.97	56.1	2142.57	2145.00	-17.1	641	-2.66%
2023/10/06	2	2120.00	177	2117.63	2090.00	-175	648	-26.98%	大賣/鉅額交易
2023/10/05	29	2123.10	81	2117.53	2120.00	-52	640	-8.12%
2023/10/04	8	2080.00	32	2088.59	2080.00	-24	644	-3.73%
2023/10/03	83	2151.15	10	2141.00	2140.00	73	654	11.16%
2023/10/02	77	2151.75	5	2144.00	2145.00	72	668	10.77%
2023/09/28	1	2110.00	46	2125.11	2135.00	-45	720	-6.25%
2023/09/27	10	2115.50	36	2105.83	2105.00	-26	732	-3.55%
2023/09/26	1	2150.00	94	2141.44	2125.00	-93	746	-12.46%
2023/09/25	19	2141.05	12	2148.33	2150.00	7	734	0.95%
2023/09/22	4	2093.75	40.5	2076.67	2095.00	-36.5	731	-4.99%
2023/09/21	8	2083.13	26	2073.08	2065.00	-18	729	-2.47%
2023/09/20	27	2129.82	48.1	2110.73	2095.00	-21.1	724	-2.91%
2023/09/19	24	2139.38	27.8	2144.66	2125.00	-3.8	720	-0.52%
2023/09/18	45	2099.44	12	2120.42	2105.00	33	710	4.64%
2023/09/15	37	2072.16	47	2071.60	2080.00	-10	701	-1.43%
2023/09/14	12	2067.51	17	2058.24	2070.00	-5	697	-0.71%
2023/09/13	5	2035.00	46	2013.91	2015.00	-41	697	-5.88%
2023/09/12	67	2042.16	51	2042.65	2050.00	16	697	2.30%
2023/09/11	0	0.00	102	2013.78	2000.00	-102	692	-14.74%	大賣/鉅額交易
2023/09/08	22	1989.55	95	2006.26	1985.00	-73	692	-10.53%
2023/09/07	17	2075.88	110	2075.00	2070.00	-93	681	-13.64%	大賣/
2023/09/06	62	2147.34	2	2172.50	2120.00	60	677	8.86%
2023/09/05	63	2172.14	22	2151.82	2165.00	41	671	6.11%
2023/09/04	57	2085.26	7	2087.14	2090.00	50	656	7.61%
2023/09/01	27	2061.11	5	2060.00	2060.00	22	657	3.34%
2023/08/31	56.7	2056.74	132	2052.39	2050.00	-75.3	663	-11.36%	大賣/
2023/08/30	54	2066.94	9	2064.44	2075.00	45	662	6.80%
2023/08/29	33	2027.58	30.9	2013.20	2025.00	2.1	654	0.33%
2023/08/28	6	1956.67	18	1970.83	1970.00	-12	647	-1.85%
2023/08/25	3.2	1951.29	25	1946.20	1930.00	-21.8	648	-3.36%
2023/08/24	18	1939.17	208	1949.30	1930.00	-190	647	-29.33%	大賣/鉅額交易
2023/08/23	16	1982.19	49	1990.92	1975.00	-33	643	-5.13%
2023/08/22	10	2030.50	15	2022.67	2020.00	-5	638	-0.78%
2023/08/21	6.7	2027.77	17	2036.47	2025.00	-10.3	631	-1.63%
2023/08/18	3	2030.00	35	2028.14	2025.00	-32	631	-5.06%
2023/08/17	34	2045.29	51	2047.35	2050.00	-17	629	-2.70%
2023/08/16	86	2043.20	17	2059.41	2040.00	69	627	10.99%
2023/08/15	43	2095.00	16	2099.06	2090.00	27	632	4.27%
2023/08/14	39	2065.90	34	2057.35	2090.00	5	635	0.79%
2023/08/11	4	2128.75	44.1	2124.10	2115.00	-40.1	635	-6.30%
2023/08/10	21	2126.43	49	2124.80	2125.00	-28	656	-4.26%
2023/08/09	3	2153.33	43	2136.16	2135.00	-40	658	-6.08%
2023/08/08	34	2131.18	40	2135.25	2130.00	-6	662	-0.91%
2023/08/07	2	2157.50	14	2151.07	2150.00	-12	670	-1.79%
2023/08/04	1	2155.00	56	2147.23	2145.00	-55	673	-8.16%
2023/08/02	8.5	2165.84	38	2181.84	2160.00	-29.5	672	-4.39%
2023/08/01	1	2185.00	34	2187.35	2190.00	-33	671	-4.92%
2023/07/31	72	2193.54	69	2190.36	2175.00	3	673	0.45%
2023/07/28	24.1	2186.56	43	2176.40	2170.00	-18.9	666	-2.83%
2023/07/27	17	2172.65	36	2168.19	2165.00	-19	670	-2.83%
2023/07/26	6	2160.00	33	2159.55	2140.00	-27	673	-4.01%
2023/07/25	11	2196.82	38	2200.66	2185.00	-27	668	-4.04%
2023/07/24	14	2196.07	33	2196.06	2195.00	-19	669	-2.84%
2023/07/21	17	2207.35	33	2203.94	2200.00	-16	673	-2.37%
2023/07/20	6	2265.83	75	2248.00	2240.00	-69	674	-10.23%
2023/07/19	8	2290.63	67	2287.91	2270.00	-59	670	-8.80%
2023/07/18	60	2279.92	59	2285.93	2280.00	1	667	0.15%
2023/07/17	18	2323.06	144.2	2323.12	2305.00	-126.2	667	-18.90%	大賣/鉅額交易
2023/07/14	98	2307.70	59	2272.46	2310.00	39	667	5.84%
2023/07/13	56	2408.93	106	2403.07	2405.00	-50	644	-7.76%	大賣/
2023/07/12	34	2363.68	5	2369.00	2360.00	29	640	4.53%
2023/07/11	60	2371.25	20	2363.50	2375.00	40	659	6.07%
2023/07/10	140	2374.35	57	2365.44	2345.00	83	656	12.65%	大買/
2023/07/07	28	2342.50	89	2327.02	2340.00	-61	639	-9.54%
2023/07/06	342	2361.21	47	2343.40	2315.00	295	622	47.39%	大買/鉅額交易
2023/07/05	38	2220.92	46	2233.48	2250.00	-8	562	-1.42%
2023/07/04	162	2203.21	43	2214.77	2240.00	119	545	21.82%	大買/鉅額交易
2023/07/03	5	2136.00	34	2138.24	2135.00	-29	529	-5.48%
2023/06/30	48.2	2132.01	33	2129.24	2130.00	15.2	531	2.86%
2023/06/29	22	2146.59	16	2138.44	2130.00	6	532	1.13%
2023/06/28	29	2151.55	23	2146.52	2135.00	6	533	1.12%
2023/06/27	29.4	2157.79	91	2150.60	2135.00	-61.6	540	-11.40%
2023/06/26	54	2141.48	22	2134.09	2130.00	32	541	5.91%
2023/06/21	92.2	2153.90	3	2168.33	2130.00	89.2	545	16.34%
2023/06/20	11	2159.09	12	2152.08	2160.00	-1	547	-0.18%
2023/06/19	19	2153.68	9	2155.00	2150.00	10	548	1.82%
2023/06/16	11	2204.55	25	2201.60	2195.00	-14	548	-2.55%
2023/06/15	7	2256.43	12.1	2256.61	2245.00	-5.1	544	-0.93%
2023/06/14	10	2267.50	20	2273.75	2255.00	-10	549	-1.82%
2023/06/13	15	2226.67	17	2231.18	2230.00	-2	546	-0.37%
2023/06/12	4	2225.00	10.1	2227.47	2225.00	-6.1	551	-1.11%
2023/06/09	4.5	2215.56	4	2210.00	2220.00	0.5	559	0.09%
2023/06/08	9.1	2208.90	12	2210.42	2200.00	-3	563	-0.52%
2023/06/07	7	2241.43	7	2242.14	2245.00	0	568	0.00%
2023/06/06	9	2256.67	32	2259.69	2255.00	-23	577	-3.99%
2023/06/05	85	2305.00	4	2297.50	2290.00	81	586	13.81%
2023/06/02	18	2266.39	3	2268.33	2265.00	15	598	2.50%
2023/06/01	19	2255.00	16	2252.19	2245.00	3	623	0.48%
2023/05/31	56	2279.55	38	2265.26	2265.00	18	628	2.86%
2023/05/30	11	2275.91	17	2280.00	2255.00	-6	628	-0.96%
2023/05/29	38	2280.00	10	2315.00	2305.00	28	629	4.45%
2023/05/26	55	2221.82	50	2216.90	2220.00	5	621	0.80%
2023/05/25	5.8	2245.87	18	2250.56	2245.00	-12.2	618	-1.98%
2023/05/24	25	2230.80	6.2	2234.84	2235.00	18.8	619	3.04%
2023/05/23	43.8	2227.82	9	2228.89	2225.00	34.8	622	5.58%
2023/05/22	8	2245.63	3	2241.67	2225.00	5	621	0.80%
2023/05/19	76	2253.16	14	2252.86	2260.00	62	621	9.97%
2023/05/18	34	2206.03	0	2195.00	2210.00	34	612	5.54%
2023/05/17	89.1	2196.50	6	2208.28	2175.00	83.1	608	13.65%
2023/05/16	85	2210.94	52	2207.89	2190.00	33	601	5.49%
2023/05/15	35	2105.86	8	2110.00	2110.00	27	580	4.65%
2023/05/12	17	2084.12	27	2087.04	2095.00	-10	586	-1.71%
2023/05/11	88	2078.73	29	2078.62	2075.00	59	581	10.15%
2023/05/10	17	2021.47	8	2013.75	2025.00	9	571	1.57%
2023/05/09	29	2013.97	13	2011.92	2015.00	16	573	2.79%
2023/05/08	34	1999.85	28	2009.11	2000.00	6	574	1.05%
2023/05/05	42	1984.76	105.5	1983.51	1975.00	-63.5	573	-11.08%	大賣/
2023/05/04	14.5	1993.08	8	1991.25	1990.00	6.5	572	1.13%
2023/05/03	40	1985.75	5	1982.00	2000.00	35	580	6.03%
2023/05/02	40	2006.25	5	2000.00	1990.00	35	579	6.04%
2023/04/28	28	2018.39	32	2018.28	2010.00	-4	582	-0.69%
2023/04/27	30.2	2030.84	47	2029.57	2025.00	-16.8	585	-2.88%
2023/04/26	23	2049.35	58	2041.12	2055.00	-35	593	-5.90%
2023/04/25	20	2031.00	37	2025.54	2010.00	-17	619	-2.75%
2023/04/24	16	2041.25	18	2040.00	2045.00	-2	614	-0.33%
2023/04/21	18	2047.50	18	2049.17	2040.00	0	614	0.00%
2023/04/20	90	2021.39	89.2	2020.09	2015.00	0.8	614	0.13%
2023/04/19	118.9	2045.10	21	2062.86	2030.00	97.9	614	15.94%	大買/
2023/04/18	21	2105.71	140	2097.61	2085.00	-119	611	-19.46%	大賣/鉅額交易
2023/04/17	28	2124.82	81	2125.93	2125.00	-53	603	-8.78%
2023/04/14	72	2070.21	154	2066.46	2060.00	-82	592	-13.85%	大賣/
2023/04/13	8	2155.63	44.9	2159.33	2155.00	-36.9	570	-6.46%
2023/04/12	2	2172.50	61	2166.15	2170.00	-59	566	-10.41%
2023/04/11	1	2170.00	65	2165.15	2160.00	-64	570	-11.23%
2023/04/10	10	2149.00	38	2153.29	2145.00	-28	567	-4.93%
2023/04/07	3	2135.00	19	2141.05	2135.00	-16	566	-2.82%
2023/04/06	6.6	2161.16	96	2158.23	2150.00	-89.4	564	-15.84%
2023/03/31	31	2187.10	51	2188.34	2175.00	-20	562	-3.56%
2023/03/30	13	2195.77	13	2196.15	2200.00	0	565	0.00%
2023/03/29	14	2195.00	31	2191.45	2190.00	-17	565	-3.01%
2023/03/28	25	2208.00	6	2230.83	2200.00	19	568	3.34%
2023/03/27	12	2284.58	49	2283.98	2260.00	-37	567	-6.52%
2023/03/24	30	2304.83	24.1	2302.05	2300.00	5.9	571	1.03%
2023/03/23	43	2306.16	23.2	2297.84	2305.00	19.9	565	3.51%
2023/03/22	4	2313.75	44	2298.30	2300.00	-40	561	-7.13%
2023/03/21	108	2285.09	83.5	2288.61	2280.00	24.5	558	4.38%	大買/
2023/03/20	16	2231.88	20	2234.75	2230.00	-4	553	-0.72%
2023/03/17	30	2255.00	40.1	2261.67	2250.00	-10.1	561	-1.79%
2023/03/16	30	2256.67	3	2261.67	2255.00	27	559	4.82%
2023/03/15	80	2329.56	104	2319.62	2315.00	-24	564	-4.25%	大賣/
2023/03/14	64.5	2350.35	6	2360.83	2330.00	58.5	572	10.22%
2023/03/13	21	2396.19	19	2388.68	2405.00	2	566	0.35%
2023/03/10	40	2372.00	21	2395.95	2365.00	19	564	3.36%
2023/03/09	22	2441.14	69.3	2456.67	2440.00	-47.3	563	-8.39%
2023/03/08	21	2456.91	44	2458.07	2455.00	-23	567	-4.06%
2023/03/07	84	2441.31	100	2431.80	2440.00	-16	552	-2.89%
2023/03/06	67	2410.15	83	2449.82	2450.00	-16	537	-2.98%
2023/03/03	51	2245.10	28	2243.57	2230.00	23	517	4.45%
2023/03/02	21.4	2177.10	20	2194.75	2210.00	1.4	516	0.28%
2023/03/01	8.8	2169.19	70	2165.07	2165.00	-61.2	526	-11.64%
2023/02/24	56.2	2214.06	11	2230.46	2205.00	45.2	529	8.54%
2023/02/23	11	2224.93	25	2231.00	2225.00	-14.1	534	-2.63%
2023/02/22	17	2220.59	26.6	2219.74	2210.00	-9.6	544	-1.76%
2023/02/21	20	2251.75	22	2245.00	2260.00	-2	582	-0.34%
2023/02/20	5	2185.00	5	2173.00	2190.00	0	593	0.00%
2023/02/17	13	2171.92	40	2186.13	2165.00	-27	609	-4.43%
2023/02/16	11.5	2221.68	52	2223.75	2215.00	-40.5	614	-6.60%
2023/02/15	13	2236.92	37	2230.81	2240.00	-24	628	-3.82%
2023/02/14	19	2227.37	5	2229.00	2225.00	14	630	2.22%
2023/02/13	5	2213.00	24	2227.08	2210.00	-19	634	-2.99%
2023/02/10	23	2254.35	21	2256.67	2255.00	2	637	0.31%
2023/02/09	3	2210.00	26	2214.81	2210.00	-23	638	-3.60%
2023/02/08	3	2233.33	4	2226.25	2235.00	-1	642	-0.16%
2023/02/07	35	2225.57	1	2225.00	2215.00	34	645	5.27%
2023/02/06	8	2218.13	35	2217.71	2215.00	-27	641	-4.21%
2023/02/03	15.2	2227.06	15	2235.00	2245.00	0.2	640	0.04%
2023/02/02	33	2220.91	17	2219.41	2220.00	16	642	2.49%
2023/02/01	31	2184.84	36	2203.89	2215.00	-5	640	-0.78%
2023/01/31	42	2153.81	47.2	2137.27	2125.00	-5.2	635	-0.82%
2023/01/30	54.9	2159.66	16	2159.67	2165.00	38.8	638	6.08%
2023/01/17	32	2077.34	27	2072.96	2075.00	5	636	0.79%
2023/01/16	218	2040.90	59	2049.07	2050.00	159	637	24.95%	大買/鉅額交易
2023/01/13	119	1983.82	329	2017.99	2005.00	-210	632	-33.18%	大買/大賣/鉅額交易
2023/01/12	12	2172.08	48	2164.90	2160.00	-36	608	-5.92%
2023/01/11	24	2190.83	17.8	2185.65	2190.00	6.2	610	1.01%
2023/01/10	51	2202.45	15	2196.33	2180.00	36	615	5.85%
2023/01/09	114	2208.47	61	2217.79	2225.00	53	622	8.51%	大買/
2023/01/06	35	2122.00	26	2165.77	2180.00	9	640	1.40%
2023/01/05	15	2116.33	20	2105.00	2100.00	-5	645	-0.77%
2023/01/04	22	2104.77	1	2085.00	2100.00	21	652	3.22%
2023/01/03	9	2043.33	61.1	2055.25	2075.00	-52.1	664	-7.83%
2022/12/30	20	2052.25	63	2053.57	2040.00	-43	668	-6.43%
2022/12/29	21	2053.33	46.3	2059.42	2050.00	-25.3	679	-3.72%
2022/12/28	14	2112.14	1	2120.00	2110.00	13	680	1.91%
2022/12/27	1	2155.00	0	0.00	2165.00	1	687	0.15%
2022/12/26	12	2122.08	0	0.00	2120.00	12	692	1.73%
2022/12/23	30	2133.00	3	2140.00	2140.00	27	709	3.81%
2022/12/22	39	2156.80	6.4	2155.70	2140.00	32.6	714	4.57%
2022/12/21	29	2184.31	7	2189.29	2185.00	22	725	3.03%
2022/12/20	19	2225.00	22.4	2210.41	2210.00	-3.4	726	-0.47%
2022/12/19	51	2234.71	11.7	2244.49	2250.00	39.3	725	5.41%
2022/12/16	40.1	2223.61	38	2223.95	2225.00	2.1	722	0.29%
2022/12/15	11	2261.36	8	2262.50	2270.00	3	717	0.42%
2022/12/14	21.1	2236.33	19	2260.00	2260.00	2.1	720	0.29%
2022/12/13	19	2195.53	13	2195.77	2190.00	6	720	0.83%
2022/12/12	34	2186.03	7	2193.57	2200.00	27	722	3.74%
2022/12/09	62	2198.23	103	2205.63	2190.00	-41	733	-5.59%	大賣/
2022/12/08	74	2251.15	34	2250.59	2245.00	40	725	5.51%
2022/12/07	86	2281.57	22	2272.05	2260.00	64	731	8.75%
2022/12/06	7	2305.71	62	2297.66	2290.00	-55	724	-7.59%
2022/12/05	46	2300.11	9	2294.44	2290.00	37	714	5.18%
2022/12/02	32	2286.56	8	2281.88	2290.00	24	719	3.33%
2022/12/01	11	2305.00	36.3	2311.15	2290.00	-25.3	728	-3.48%
2022/11/30	61.1	2300.63	137.2	2299.40	2295.00	-76.1	726	-10.47%	大賣/
2022/11/29	8.1	2268.04	7	2266.43	2270.00	1.1	715	0.15%
2022/11/28	20	2253.25	15	2228.67	2275.00	5	719	0.70%
2022/11/25	46	2269.57	20	2279.50	2260.00	26	720	3.61%
2022/11/24	76	2315.33	11	2298.18	2325.00	65	720	9.02%
2022/11/23	62.3	2318.77	33	2305.91	2280.00	29.3	723	4.06%
2022/11/22	39.8	2280.25	74	2286.28	2275.00	-34.2	719	-4.75%
2022/11/21	54	2270.09	43	2268.14	2270.00	11	720	1.53%
2022/11/18	31	2290.48	86	2297.44	2280.00	-55	713	-7.71%
2022/11/17	276	2271.61	152.7	2309.08	2315.00	123.3	707	17.42%	大買/大賣/鉅額交易
2022/11/16	67	2099.70	26	2122.12	2130.00	41	674	6.08%
2022/11/15	83	2102.95	2	2112.50	2125.00	81	671	12.06%
2022/11/14	29	2046.03	39.1	2039.75	2050.00	-10.1	659	-1.53%
2022/11/11	54	2022.50	13	2015.39	2030.00	41	657	6.24%
2022/11/10	23	1962.17	6	1962.50	1965.00	17	649	2.62%
2022/11/09	41	1959.76	6.6	1957.29	1955.00	34.4	652	5.28%
2022/11/08	32	1935.94	17.3	1936.66	1930.00	14.7	649	2.27%
2022/11/07	19	1932.11	62	1943.15	1925.00	-43	648	-6.63%
2022/11/04	22	1891.14	63	1895.32	1905.00	-41	646	-6.35%
2022/11/03	87	1884.54	15	1887.33	1895.00	72	645	11.16%
2022/11/02	40.5	1860.62	23	1868.04	1880.00	17.5	645	2.71%
2022/11/01	36	1852.64	36	1847.22	1845.00	0	646	0.00%
2022/10/31	53	1847.83	40	1838.50	1850.00	13	651	2.00%
2022/10/28	6	1809.17	30	1799.17	1810.00	-24	652	-3.68%
2022/10/27	11	1815.00	41	1810.12	1820.00	-30	661	-4.53%
2022/10/26	23	1798.48	37	1796.76	1810.00	-14	668	-2.09%
2022/10/25	35	1753.72	70	1750.64	1755.00	-35	670	-5.23%
2022/10/24	5	1741.00	18	1753.61	1730.00	-13	684	-1.90%
2022/10/21	24	1761.04	25	1754.60	1725.00	-1	690	-0.14%
2022/10/20	44	1801.48	85	1789.88	1805.00	-41	687	-5.96%
2022/10/19	18.2	1782.80	83	1776.51	1780.00	-64.9	679	-9.54%
2022/10/18	27.3	1781.10	24	1786.88	1765.00	3.3	675	0.48%
2022/10/17	104.6	1749.34	41	1745.61	1800.00	63.6	672	9.45%	大買/
2022/10/14	252	1822.72	41	1822.32	1800.00	211	668	31.57%	大買/鉅額交易
2022/10/13	274	1736.55	74	1728.85	1745.00	200	656	30.48%	大買/鉅額交易
2022/10/12	73	1739.59	127	1749.88	1750.00	-54	647	-8.34%	大賣/
2022/10/11	49.9	1709.80	60	1709.58	1695.00	-10.1	652	-1.55%
2022/10/07	103	1834.90	38	1832.63	1845.00	65	669	9.71%	大買/
2022/10/06	73	1816.16	33	1813.03	1835.00	40	682	5.86%
2022/10/05	80	1745.00	9	1746.11	1745.00	71	681	10.42%
2022/10/04	113	1702.52	34	1695.15	1710.00	79	689	11.47%	大買/
2022/10/03	53	1655.66	32	1645.16	1635.00	21	692	3.03%
2022/09/30	102	1644.80	319	1640.96	1675.00	-217	711	-30.49%	大買/大賣/鉅額交易
2022/09/29	71	1730.78	117	1720.98	1710.00	-46	718	-6.40%	大賣/
2022/09/28	101	1751.04	342	1758.41	1710.00	-241	722	-33.36%	大買/大賣/鉅額交易
2022/09/27	23	1854.57	108	1844.17	1880.00	-85	713	-11.91%	大賣/
2022/09/26	20	1852.99	60.2	1850.57	1845.00	-40.2	713	-5.63%
2022/09/23	23	1896.74	37	1890.41	1885.00	-14	720	-1.94%
2022/09/22	13	1893.08	9	1888.33	1900.00	4	726	0.55%
2022/09/21	35	1901.71	11	1901.82	1890.00	24	726	3.30%
2022/09/20	40	1908.63	53	1905.28	1915.00	-13	722	-1.80%
2022/09/19	21	1884.76	32	1883.28	1880.00	-11	723	-1.52%
2022/09/16	126	1900.64	4	1901.25	1895.00	122	725	16.82%	大買/鉅額交易
2022/09/15	24.2	1949.48	4.6	1947.68	1935.00	19.7	715	2.75%
2022/09/14	249	1928.41	10	1914.00	1940.00	239	715	33.41%	大買/鉅額交易
2022/09/13	2	1980.00	16	1992.19	1980.00	-14	706	-1.98%
2022/09/12	52	2013.37	20.7	2000.24	2000.00	31.3	705	4.43%
2022/09/08	22	1973.64	42	1985.00	1970.00	-20	705	-2.83%
2022/09/07	43	1956.05	17	1993.53	2005.00	26	701	3.71%
2022/09/06	45	1943.56	9	1939.44	1930.00	36	695	5.18%
2022/09/05	28	1925.71	38	1936.71	1925.00	-10	693	-1.44%
2022/09/02	2	1957.50	21	1953.10	1950.00	-19	694	-2.74%
2022/09/01	27	1939.82	20	1933.50	1935.00	7	694	1.01%
2022/08/31	109.9	1954.68	36	1955.42	1955.00	73.9	702	10.51%	大買/
2022/08/30	71.8	1934.47	5	1934.00	1945.00	66.8	704	9.49%
2022/08/29	60	1890.67	17	1889.71	1895.00	43	708	6.07%
2022/08/26	44	1980.57	40	1978.38	1985.00	4	729	0.55%
2022/08/25	51	1943.04	11	1936.36	1945.00	40	723	5.53%
2022/08/24	5	1904.00	118	1913.48	1900.00	-113	724	-15.59%	大賣/鉅額交易
2022/08/23	17	1904.12	46	1899.35	1910.00	-29	728	-3.98%
2022/08/22	55	1968.64	98	1981.68	1930.00	-43	726	-5.92%
2022/08/19	10	2057.00	62	2051.13	2060.00	-52	722	-7.20%
2022/08/18	0	0.00	81.1	2038.28	2035.00	-81.1	719	-11.27%
2022/08/17	2	2075.00	98	2091.17	2075.00	-96	716	-13.41%
2022/08/16	8	2102.50	40	2094.88	2105.00	-32	709	-4.51%
2022/08/15	14	2070.36	27	2073.33	2070.00	-13	703	-1.85%
2022/08/12	15	2086.33	6	2081.67	2070.00	9	704	1.28%
2022/08/11	18	2093.89	4	2092.50	2080.00	14	702	1.99%
2022/08/10	3	2100.00	19	2100.26	2090.00	-16	696	-2.30%
2022/08/09	16	2090.63	10	2110.50	2115.00	6	694	0.86%
2022/08/08	22	2085.23	14	2086.07	2080.00	8	690	1.16%
2022/08/05	9	2099.44	33	2102.12	2100.00	-24	690	-3.48%
2022/08/04	10	2040.50	16	2044.38	2040.00	-6	687	-0.87%
2022/08/03	16	2058.75	59	2053.22	2065.00	-43	683	-6.29%
2022/08/02	19	2039.21	38	2037.50	2030.00	-19	684	-2.78%
2022/08/01	293	2083.26	50	2076.40	2075.00	243	674	36.04%	大買/鉅額交易
2022/07/29	36	2067.64	13	2073.46	2090.00	23	672	3.42%
2022/07/28	67	1984.78	48.1	1987.81	1985.00	18.9	656	2.88%
2022/07/27	8	1903.13	68	1932.94	1950.00	-60	643	-9.32%
2022/07/26	5	1921.00	10	1926.50	1915.00	-5	639	-0.78%
2022/07/25	11	1920.00	88	1921.65	1920.00	-77	645	-11.93%
2022/07/22	25	1933.60	36	1935.56	1925.00	-11	649	-1.69%
2022/07/21	82	1942.13	31.5	1949.59	1960.00	50.4	646	7.80%
2022/07/20	54	1959.26	58	1936.38	1920.00	-4	644	-0.62%
2022/07/19	7	1980.71	12	1980.00	1980.00	-5	635	-0.79%
2022/07/18	11	1998.18	110	1999.73	1990.00	-99	638	-15.52%	大賣/
2022/07/15	59	1952.97	78	1982.69	1990.00	-19	634	-2.99%
2022/07/14	102.1	1897.11	49	1904.49	1905.00	53.1	610	8.70%	大買/
2022/07/13	23	1879.13	39	1877.05	1860.00	-16	595	-2.69%
2022/07/12	30	1829.00	111	1830.05	1835.00	-81	584	-13.87%	大賣/
2022/07/11	23	1872.17	83	1866.02	1880.00	-60	575	-10.43%
2022/07/08	24	1881.25	154	1889.35	1870.00	-130	568	-22.88%	大賣/鉅額交易
2022/07/07	70	1797.93	30	1846.33	1880.00	40	548	7.29%
2022/07/06	58	1729.22	42	1730.71	1710.00	16	534	3.00%
2022/07/05	53.8	1748.17	46	1738.48	1755.00	7.8	535	1.45%
2022/07/04	35	1727.71	50	1728.10	1735.00	-15	533	-2.81%
2022/07/01	47.7	1718.80	91.8	1717.80	1690.00	-44	542	-8.12%
2022/06/30	84.5	1716.98	48	1715.73	1725.00	36.5	541	6.73%
2022/06/29	70	1699.57	11	1693.64	1700.00	59	540	10.92%
2022/06/28	12	1707.50	10	1706.00	1710.00	2	544	0.37%
2022/06/27	85	1704.53	16	1699.38	1705.00	69	552	12.48%
2022/06/24	150	1670.90	24	1666.25	1660.00	126	553	22.77%	大買/鉅額交易
2022/06/23	38	1614.47	33	1611.52	1615.00	5	560	0.89%
2022/06/22	29	1611.90	14	1610.36	1600.00	15	561	2.67%
2022/06/21	29	1645.69	10	1656.50	1660.00	19	560	3.39%
2022/06/20	46	1635.65	58	1633.79	1620.00	-12	562	-2.13%
2022/06/17	95	1670.47	53	1669.25	1675.00	42	561	7.48%
2022/06/16	70	1703.36	17	1725.88	1680.00	53	557	9.51%
2022/06/15	29	1715.00	13	1706.54	1705.00	16	559	2.86%
2022/06/14	20	1733.25	7.7	1739.14	1730.00	12.3	560	2.20%
2022/06/13	45	1761.33	6	1759.17	1755.00	39	560	6.96%
2022/06/10	29	1805.86	32	1805.63	1810.00	-3	557	-0.54%
2022/06/09	9	1834.44	56	1837.14	1835.00	-47	554	-8.48%
2022/06/08	24	1788.96	6	1793.33	1785.00	18	542	3.32%
2022/06/07	20	1773.50	67	1774.10	1770.00	-47	536	-8.76%
2022/06/06	187	1785.62	72	1774.93	1810.00	115	528	21.77%	大買/鉅額交易
2022/06/02	89	1662.36	14	1668.57	1670.00	75	502	14.93%
2022/06/01	46	1665.00	2	1670.00	1655.00	44	507	8.68%
2022/05/31	209.1	1673.92	35	1670.00	1670.00	174.1	506	34.38%	大買/鉅額交易
2022/05/30	4	1671.25	37	1672.97	1680.00	-33	498	-6.62%
2022/05/27	190	1654.08	5	1649.00	1655.00	185	498	37.13%	大買/鉅額交易
2022/05/26	14	1620.36	2	1627.50	1620.00	12	494	2.43%
2022/05/25	51	1620.39	22	1623.64	1625.00	29	500	5.80%
2022/05/24	33	1589.24	36	1590.28	1585.00	-3	501	-0.60%
2022/05/23	14.2	1604.05	18	1601.94	1600.00	-3.9	499	-0.77%
2022/05/20	117	1608.59	5	1611.00	1600.00	112	504	22.21%	大買/鉅額交易
2022/05/19	23	1583.48	25	1580.60	1585.00	-2	503	-0.40%
2022/05/18	11	1618.18	49	1616.74	1620.00	-38	504	-7.54%
2022/05/17	27.2	1610.00	6	1606.67	1615.00	21.2	504	4.21%
2022/05/16	13	1610.39	11	1605.46	1590.00	2	507	0.39%
2022/05/13	96	1620.37	4.1	1614.66	1615.00	91.9	507	18.12%
2022/05/12	23	1613.48	15	1611.00	1600.00	8	507	1.58%
2022/05/11	12	1618.33	12.1	1617.07	1615.00	-0.1	509	-0.01%
2022/05/10	106	1600.33	9	1563.33	1620.00	97	505	19.20%	大買/
2022/05/09	12	1570.00	8	1565.63	1565.00	4	496	0.81%
2022/05/06	46	1601.41	25	1596.00	1600.00	21	499	4.21%
2022/05/05	25	1652.00	17	1650.29	1645.00	8	497	1.61%
2022/05/04	21	1663.33	1	1660.00	1660.00	20	499	4.01%
2022/05/03	8	1665.63	18	1666.39	1665.00	-10	506	-1.98%
2022/04/29	43	1709.07	77	1691.62	1690.00	-34	512	-6.64%
2022/04/28	72.3	1699.33	82	1688.60	1690.00	-9.7	512	-1.89%
2022/04/27	16	1626.88	3	1633.33	1635.00	13	512	2.54%
2022/04/26	81	1671.61	27	1677.22	1655.00	54	517	10.44%
2022/04/25	35	1673.43	7	1671.43	1685.00	28	525	5.33%
2022/04/22	51.2	1702.64	28	1707.14	1695.00	23.2	547	4.23%
2022/04/21	15	1721.67	96	1719.58	1700.00	-81	563	-14.38%
2022/04/20	47	1673.19	14	1676.43	1675.00	33	567	5.82%
2022/04/19	63	1649.68	5	1648.00	1640.00	58	579	10.01%
2022/04/18	22	1633.86	1	1625.00	1630.00	21	586	3.58%
2022/04/15	71	1621.76	10	1620.50	1625.00	61	601	10.14%
2022/04/14	46	1642.72	14.7	1650.29	1645.00	31.3	618	5.07%
2022/04/13	16.1	1627.83	37	1627.43	1630.00	-20.9	631	-3.30%
2022/04/12	65	1637.00	61	1638.61	1640.00	4	651	0.61%
2022/04/11	52	1619.90	19	1617.63	1610.00	33	683	4.83%
2022/04/08	37	1664.46	36	1680.00	1660.00	1	700	0.14%
2022/04/07	103.4	1704.12	23	1686.30	1685.00	80.4	710	11.31%	大買/
2022/04/06	21.9	1800.68	82	1793.48	1775.00	-60.1	701	-8.56%
2022/04/01	23	1866.52	211	1864.29	1860.00	-188	703	-26.73%	大賣/鉅額交易
2022/03/31	61.4	1912.57	12	1889.58	1885.00	49.4	709	6.96%
2022/03/30	105	1885.52	13.6	1897.36	1905.00	91.4	713	12.81%	大買/
2022/03/29	31	1873.07	57	1875.44	1865.00	-26	724	-3.59%
2022/03/28	19	1904.21	54	1920.37	1900.00	-35	757	-4.62%
2022/03/25	3	1970.00	95	1974.58	1965.00	-92	795	-11.56%
2022/03/24	9	1981.11	65	1979.92	1975.00	-56	834	-6.71%
2022/03/23	10	2000.00	10	1994.50	2000.00	0	875	0.00%
2022/03/22	8	1987.50	26	1989.43	1985.00	-18	883	-2.04%
2022/03/21	18	2009.44	21	2011.43	2000.00	-3	885	-0.34%
2022/03/18	73	2017.19	31.1	2019.20	2025.00	41.9	888	4.72%
2022/03/17	29.7	1976.35	11	1975.91	1970.00	18.7	895	2.08%
2022/03/16	42	1959.76	22.5	1959.69	1950.00	19.5	893	2.18%
2022/03/15	10	1970.00	17.4	1967.70	1965.00	-7.4	893	-0.83%
2022/03/14	34	1998.09	4	1995.00	2015.00	30	894	3.35%
2022/03/11	8	1987.50	16	1989.06	1985.00	-8	898	-0.89%
2022/03/10	23	2006.96	22	2004.55	2005.00	1	904	0.11%
2022/03/09	19	1981.84	10	1974.00	1980.00	9	905	0.99%
2022/03/08	43	1981.16	12	1985.00	1985.00	31	907	3.42%
2022/03/07	33	1979.24	20	1978.50	1980.00	13	906	1.43%
2022/03/04	13	2034.62	10	2028.50	2025.00	3	904	0.33%
2022/03/03	20	2044.00	6.7	2040.86	2040.00	13.3	909	1.47%
2022/03/02	43	2041.28	2	2035.00	2045.00	41	909	4.51%
2022/03/01	49	2041.94	1	2040.00	2050.00	48	906	5.30%
2022/02/25	10	2020.50	24	2024.79	2020.00	-14	905	-1.55%
2022/02/24	1	2035.00	67	2054.10	2035.00	-66	911	-7.24%
2022/02/23	28	2097.86	17	2095.00	2095.00	11	906	1.21%
2022/02/22	30	2083.33	37.7	2084.68	2085.00	-7.7	916	-0.84%
2022/02/21	21	2138.10	40	2137.38	2135.00	-19	919	-2.07%
2022/02/18	13	2143.46	22	2137.27	2160.00	-9	921	-0.98%
2022/02/17	4.4	2134.52	14	2130.00	2135.00	-9.6	920	-1.04%
2022/02/16	3	2126.67	29	2125.17	2120.00	-26	922	-2.82%
2022/02/15	41	2095.49	13	2091.54	2090.00	28	925	3.03%
2022/02/14	25	2077.40	35.1	2073.72	2080.00	-10.1	926	-1.09%
2022/02/11	47	2116.49	13	2118.46	2110.00	34	928	3.66%
2022/02/10	34	2076.77	5	2070.00	2080.00	29	922	3.14%
2022/02/09	11	2076.82	20	2077.25	2085.00	-9	930	-0.97%
2022/02/08	22	2072.05	22	2076.82	2075.00	0	943	0.00%
2022/02/07	71.7	2020.68	11	2030.00	2030.00	60.7	941	6.45%
2022/01/26	20	2035.26	13	2039.62	2030.00	7	937	0.75%
2022/01/25	26	2043.46	24.3	2046.24	2060.00	1.7	938	0.18%
2022/01/24	42.1	2069.18	46	2070.98	2075.00	-4	936	-0.42%
2022/01/21	21	2075.71	36	2078.33	2080.00	-15	934	-1.61%
2022/01/20	5	2089.00	55	2086.00	2080.00	-50	932	-5.36%
2022/01/19	12	2100.00	36	2102.92	2100.00	-24	943	-2.54%
2022/01/18	163	2118.71	17	2112.06	2105.00	146	973	15.00%	大買/鉅額交易
2022/01/17	70	2083.43	20	2094.75	2080.00	50	968	5.16%
2022/01/14	18	2140.00	20	2172.25	2140.00	-2	944	-0.21%
2022/01/13	47	2392.87	28	2388.57	2375.00	19	929	2.04%
2022/01/12	33.2	2379.83	50	2404.70	2375.00	-16.9	921	-1.83%
2022/01/11	107	2480.42	32.7	2471.07	2470.00	74.3	906	8.20%	大買/
2022/01/10	67	2477.31	4	2467.50	2475.00	63	903	6.97%
2022/01/07	18	2511.94	92.9	2529.02	2485.00	-74.9	900	-8.31%
2022/01/06	28.1	2614.08	8	2593.13	2585.00	20.1	890	2.25%
2022/01/05	73	2634.11	162.2	2627.78	2610.00	-89.2	877	-10.16%	大賣/
2022/01/04	85	2649.29	53	2596.60	2695.00	32	876	3.65%
2022/01/03	29.8	2516.53	55	2525.91	2500.00	-25.2	861	-2.93%
2021/12/30	8.1	2458.93	18	2463.89	2465.00	-9.9	836	-1.18%
2021/12/29	25	2406.40	42.5	2408.18	2405.00	-17.5	829	-2.11%
2021/12/28	8	2421.25	48	2423.85	2405.00	-40	832	-4.80%
2021/12/27	8	2460.63	62	2461.86	2450.00	-54	825	-6.54%
2021/12/24	3	2455.00	28	2458.57	2445.00	-25	819	-3.05%
2021/12/23	22.9	2463.26	12.5	2456.00	2460.00	10.4	820	1.27%
2021/12/22	10	2501.50	112	2484.06	2475.00	-102	817	-12.47%	大賣/鉅額交易
2021/12/21	78	2386.22	124	2422.66	2410.00	-46	790	-5.82%	大賣/
2021/12/20	51	2249.02	177	2230.37	2270.00	-126	753	-16.72%	大賣/鉅額交易
2021/12/17	154	2135.68	78	2151.54	2235.00	76	719	10.56%	大買/
2021/12/16	102	2058.18	6	2048.33	2035.00	96	681	14.07%	大買/
2021/12/15	22	2031.82	25	2033.80	2035.00	-3	683	-0.44%
2021/12/14	28.6	2029.27	11	2045.00	2045.00	17.6	688	2.55%
2021/12/13	15	1999.00	7.1	1995.14	1990.00	7.9	690	1.14%
2021/12/10	22	2043.86	13	2053.85	2055.00	9	682	1.32%
2021/12/09	29	2057.93	4	2032.50	2030.00	25	683	3.66%
2021/12/08	20	2082.00	55	2069.55	2060.00	-35	679	-5.16%
2021/12/07	77	2046.62	13	2060.00	2065.00	64	676	9.45%
2021/12/06	116.2	2030.01	17.1	2023.79	2030.00	99.1	670	14.78%	大買/
2021/12/03	2.3	2006.30	40.1	2001.27	1995.00	-37.8	668	-5.65%
2021/12/02	25	2028.40	58	2031.03	2015.00	-33	665	-4.96%
2021/12/01	33	2002.58	69.3	2001.10	2000.00	-36.3	661	-5.49%
2021/11/30	69.1	1991.98	36	1993.61	1990.00	33.1	658	5.02%
2021/11/29	23	1997.61	40	2001.75	1995.00	-17	651	-2.61%
2021/11/26	0	0.00	27	2035.56	2025.00	-27	647	-4.17%
2021/11/25	8	2055.00	9	2055.00	2050.00	-1	648	-0.15%
2021/11/24	10	2061.00	45	2052.33	2060.00	-35	653	-5.36%
2021/11/23	27	2034.07	16	2039.69	2035.00	11	653	1.68%
2021/11/22	2	2105.00	15	2104.67	2100.00	-13	644	-2.02%
2021/11/19	30	2108.83	103	2107.96	2100.00	-73	644	-11.33%	大賣/
2021/11/18	27	2062.96	5	2071.00	2060.00	22	635	3.46%
2021/11/17	9	2092.78	69	2089.86	2095.00	-60	629	-9.53%
2021/11/16	14	2108.21	6	2109.17	2100.00	8	626	1.28%
2021/11/15	3	2128.33	44	2108.52	2105.00	-41	628	-6.52%
2021/11/12	8	2110.00	31	2106.13	2110.00	-23	627	-3.66%
2021/11/11	27	2077.41	83	2072.47	2080.00	-56	623	-8.99%
2021/11/10	6	2075.00	165	2066.42	2070.00	-159	621	-25.58%	大賣/鉅額交易
2021/11/09	47	2056.28	33	2056.06	2060.00	14	621	2.25%
2021/11/08	43	2055.12	10.2	2056.96	2050.00	32.8	622	5.27%
2021/11/05	12	2015.42	50	2013.90	2005.00	-38	616	-6.16%
2021/11/04	11	2060.00	18	2072.50	2055.00	-7	606	-1.15%
2021/11/03	31	2070.32	23	2071.63	2070.00	8	605	1.32%
2021/11/02	55	2081.82	90	2098.00	2050.00	-35	608	-5.75%
2021/11/01	43	2101.51	82	2107.20	2110.00	-39	603	-6.46%
2021/10/29	15.6	2069.89	25	2067.20	2070.00	-9.4	606	-1.54%
2021/10/28	8	2074.38	83	2078.62	2070.00	-75	605	-12.39%
2021/10/27	9	2101.11	108.5	2121.65	2080.00	-99.5	601	-16.56%	大賣/
2021/10/26	65	2169.23	63	2153.49	2160.00	2	586	0.34%
2021/10/25	51	2020.00	90.3	2025.42	2015.00	-39.3	550	-7.14%
2021/10/22	60	2031.83	8	2032.50	2025.00	52	545	9.54%
2021/10/21	74	2061.62	48	2068.85	2045.00	26	541	4.81%
2021/10/20	26	2055.77	3	2065.00	2065.00	23	533	4.31%
2021/10/19	35	2033.14	5	2038.00	2050.00	30	526	5.70%
2021/10/18	48	1993.96	19	1989.74	1990.00	29	522	5.55%
2021/10/15	93	2004.95	60.9	2003.87	2010.00	32.1	516	6.21%
2021/10/14	35.3	1999.77	26	1983.85	1970.00	9.3	505	1.84%
2021/10/13	17	2054.41	41	2047.93	2050.00	-24	493	-4.87%
2021/10/12	113	2025.31	118	2032.80	2050.00	-5	489	-1.02%	大買/大賣/
2021/10/08	44	2017.96	172	2044.59	2005.00	-128	469	-27.25%	大賣/鉅額交易
2021/10/07	17	2110.00	16	2116.88	2130.00	1	443	0.23%
2021/10/06	55	2086.18	22	2091.82	2090.00	33	442	7.46%
2021/10/05	25.5	2070.88	14	2075.00	2070.00	11.5	435	2.64%
2021/10/04	105	2158.52	17	2155.59	2135.00	88	440	19.99%	大買/
2021/10/01	35	2166.57	12	2175.00	2135.00	23	438	5.25%
2021/09/30	52	2171.73	22	2158.41	2190.00	30	433	6.93%
2021/09/29	79	2159.49	61	2149.26	2170.00	18	428	4.20%
2021/09/28	33	2240.61	71	2222.61	2215.00	-38	412	-9.22%
2021/09/27	91.4	2257.69	38	2257.90	2265.00	53.4	399	13.36%
2021/09/24	32.3	2332.91	20	2318.75	2300.00	12.3	385	3.19%
2021/09/23	76	2351.18	12	2370.42	2370.00	64	379	16.89%
2021/09/22	25	2338.00	35	2332.14	2310.00	-10	378	-2.64%
2021/09/17	73	2428.63	53	2426.23	2425.00	20	367	5.44%
2021/09/16	17	2472.94	32	2495.16	2460.00	-15	368	-4.07%
2021/09/15	95	2550.21	18	2540.83	2520.00	77	361	21.30%
2021/09/14	165	2549.30	5	2561.00	2530.00	160	358	44.63%	大買/鉅額交易
2021/09/13	11	2561.88	42	2558.93	2580.00	-31	355	-8.70%
2021/09/10	16	2570.00	38	2576.84	2555.00	-22	358	-6.14%
2021/09/09	7	2592.86	43	2591.97	2595.00	-36	359	-10.00%
2021/09/08	10	2593.00	28	2604.61	2590.00	-18	363	-4.96%
2021/09/07	6	2674.17	23	2675.87	2665.00	-17	361	-4.70%
2021/09/06	26	2720.19	16	2744.70	2705.00	10	361	2.75%
2021/09/03	70	2707.71	14	2716.43	2725.00	56	360	15.52%
2021/09/02	20	2683.50	48	2683.76	2665.00	-28	363	-7.72%
2021/09/01	11.9	2704.42	31.8	2702.65	2710.00	-19.9	366	-5.44%
2021/08/31	40	2669.59	66.1	2653.22	2680.00	-26.1	368	-7.08%
2021/08/30	23	2607.17	29	2610.52	2605.00	-6	367	-1.63%
2021/08/27	12	2641.67	56	2639.20	2630.00	-44	362	-12.14%
2021/08/26	21	2715.24	23	2710.22	2675.00	-2	358	-0.56%
2021/08/25	25	2738.20	19	2737.63	2730.00	6	355	1.69%
2021/08/24	19	2755.26	10.1	2745.90	2745.00	8.9	359	2.47%
2021/08/23	57	2787.90	62	2780.24	2770.00	-5	365	-1.37%
2021/08/20	129	2754.19	19	2748.68	2745.00	110	365	30.09%	大買/鉅額交易
2021/08/19	67	2761.57	29.7	2783.84	2740.00	37.3	368	10.14%
2021/08/18	107	2747.94	36	2743.89	2785.00	71	363	19.52%	大買/
2021/08/17	16	2692.19	52	2689.71	2695.00	-36	362	-9.94%
2021/08/16	9	2677.78	13	2675.39	2675.00	-4	359	-1.11%
2021/08/13	9	2685.56	9	2678.89	2695.00	0	362	0.00%
2021/08/12	12	2675.83	18	2689.72	2670.00	-6	364	-1.65%
2021/08/11	5.1	2724.59	33	2725.15	2710.00	-27.9	362	-7.68%
2021/08/10	10	2762.50	27	2750.74	2740.00	-17	366	-4.64%
2021/08/09	16	2834.40	17	2839.71	2820.00	-1	370	-0.26%
2021/08/06	1	2840.00	38	2862.50	2840.00	-37	372	-9.94%
2021/08/05	7	2890.00	8.9	2875.94	2880.00	-1.9	376	-0.52%
2021/08/04	39.1	2880.77	118	2864.11	2855.00	-78.9	392	-20.11%	大賣/
2021/08/03	9	2896.11	19	2903.95	2895.00	-10	399	-2.51%
2021/08/02	40.1	2918.28	139	2916.67	2920.00	-99	403	-24.53%	大賣/
2021/07/30	0	0.00	3	2948.33	2930.00	-3	401	-0.75%
2021/07/29	26	2980.96	5	2977.00	2970.00	21	407	5.15%
2021/07/28	31.2	2978.50	8	2961.25	2985.00	23.2	407	5.70%
2021/07/27	10.2	2981.47	15	2978.00	2970.00	-4.8	407	-1.18%
2021/07/26	14	2993.93	7	2997.14	2990.00	7	411	1.70%
2021/07/23	28	3041.79	1	3050.00	3020.00	27	411	6.56%
2021/07/22	82.8	3034.64	22.3	3026.71	3045.00	60.5	412	14.67%
2021/07/21	17	2999.71	49	2974.80	2975.00	-32	418	-7.66%
2021/07/20	11	2998.18	11	2990.46	2980.00	0	424	0.00%
2021/07/19	5	3051.00	4	3067.50	3040.00	1	424	0.24%
2021/07/16	6.3	3070.13	2	3037.50	3070.00	4.3	425	1.02%
2021/07/15	17	3051.77	3	3050.00	3040.00	14	428	3.27%
2021/07/14	21.2	3017.64	5	3019.00	3020.00	16.2	426	3.80%
2021/07/13	19	2978.68	2	2965.00	2965.00	17	427	3.98%
2021/07/12	9	2973.33	27	2974.82	2950.00	-18	436	-4.13%
2021/07/09	9	3013.33	136	2994.38	2990.00	-127	441	-28.79%	大賣/鉅額交易
2021/07/08	12	3128.75	31	3118.87	3150.00	-19	432	-4.39%
2021/07/07	18	3101.11	26	3094.42	3065.00	-8	438	-1.83%
2021/07/06	8	3143.75	17	3177.37	3100.00	-9	441	-2.04%
2021/07/05	22	3112.73	13	3119.62	3130.00	9	444	2.02%
2021/07/02	28.1	3120.69	9.5	3124.95	3105.00	18.6	456	4.08%
2021/07/01	14	3125.36	11	3105.91	3105.00	3	472	0.64%
2021/06/30	17	3119.41	3	3105.00	3100.00	14	480	2.91%
2021/06/29	48.5	3129.90	7	3134.29	3130.00	41.5	484	8.57%
2021/06/28	17	3038.24	7	3051.32	3050.00	10	481	2.07%
2021/06/25	37.1	3055.26	4.1	3084.02	3085.00	33	483	6.83%
2021/06/24	8	2965.00	1	2970.00	2960.00	7	476	1.47%
2021/06/23	15	2988.67	2	2957.05	2990.00	13	482	2.69%
2021/06/22	11	2942.27	21	2925.00	2930.00	-10	485	-2.06%
2021/06/21	6	2962.50	1	2945.00	2950.00	5	487	1.03%
2021/06/18	40.1	3023.86	35.2	3022.42	3020.00	5	486	1.02%
2021/06/17	8	3043.13	15	3038.33	3020.00	-7	485	-1.44%
2021/06/16	10	3071.00	7	3068.57	3070.00	3	488	0.61%
2021/06/15	3.1	3046.48	5	3038.00	3020.00	-2	493	-0.40%
2021/06/11	5	3086.00	8	3071.88	3060.00	-3	498	-0.60%
2021/06/10	7	3057.14	10	3039.50	3070.00	-3	504	-0.60%
2021/06/09	51	2976.47	8	2960.63	2950.00	43	504	8.53%
2021/06/08	51	3016.47	13	3034.66	3005.00	38	502	7.55%
2021/06/07	30	3045.33	9	3043.89	3080.00	21	504	4.16%
2021/06/04	48	3028.75	21	3034.76	3040.00	27	513	5.26%
2021/06/03	14	3078.93	2	3065.00	3065.00	12	531	2.26%
2021/06/02	30	3082.33	5.3	3074.68	3070.00	24.7	542	4.54%
2021/06/01	13	3083.85	11	3071.36	3065.00	2	546	0.37%
2021/05/31	6	2955.00	4	2971.25	3030.00	2	548	0.36%
2021/05/28	41	2911.83	2	2905.00	2910.00	39	550	7.09%
2021/05/27	39	2900.00	47.6	2901.43	2900.00	-8.6	559	-1.54%
2021/05/26	8	2923.75	3	2958.33	2920.00	5	573	0.87%
2021/05/25	9	2962.78	7	2964.29	2940.00	2	595	0.34%
2021/05/24	13	2917.69	3	2924.75	2935.00	10	608	1.64%
2021/05/21	16	2924.38	31	2911.77	2920.00	-15	624	-2.40%
2021/05/20	29.1	2926.82	4.4	2918.39	2850.00	24.7	644	3.83%
2021/05/19	14	2898.93	18	2891.67	2890.00	-4	667	-0.60%
2021/05/18	64	2867.73	43	2868.37	2865.00	21	679	3.09%
2021/05/17	118.4	2840.44	9	2829.44	2850.00	109.4	692	15.80%	大買/鉅額交易
2021/05/14	4.4	2863.19	9	2868.33	2850.00	-4.6	688	-0.67%
2021/05/13	13.3	2870.52	21	2880.24	2900.00	-7.7	687	-1.11%
2021/05/12	37.3	2822.49	14	2766.43	2810.00	23.3	691	3.37%
2021/05/11	28	2800.89	30.6	2801.63	2790.00	-2.6	681	-0.38%
2021/05/10	16	2910.00	69	2928.26	2900.00	-53	671	-7.89%
2021/05/07	17.6	3012.24	35	3024.00	3005.00	-17.4	672	-2.58%
2021/05/06	94.7	2988.10	74	2989.73	2990.00	20.7	683	3.03%
2021/05/05	13	3016.92	19	3018.16	3010.00	-6	680	-0.88%
2021/05/04	65	3018.39	2	3010.00	3015.00	63	688	9.15%
2021/05/03	14	3057.86	32.2	3037.70	3015.00	-18.2	694	-2.62%
2021/04/29	11	3116.36	18	3120.83	3110.00	-7	708	-0.99%
2021/04/28	8	3108.13	11	3099.09	3110.00	-3	719	-0.42%
2021/04/27	15	3146.67	9.3	3113.98	3105.00	5.7	733	0.78%
2021/04/26	69	3179.06	12.7	3181.72	3175.00	56.3	743	7.58%
2021/04/23	17	3068.24	2	3100.00	3100.00	15	750	2.00%
2021/04/22	26	3055.19	9	3054.44	3050.00	17	780	2.18%
2021/04/21	8	3065.00	26	3056.92	3045.00	-18	788	-2.28%
2021/04/20	22.8	3111.65	3.4	3108.57	3110.00	19.3	794	2.44%
2021/04/19	4	3102.50	12.4	3102.72	3090.00	-8.4	811	-1.03%
2021/04/16	53	3126.89	100.8	3135.66	3140.00	-47.8	828	-5.77%
2021/04/15	155	3050.13	16	3031.25	3050.00	139	844	16.46%	大買/鉅額交易
2021/04/14	76	3013.95	23	3035.22	3020.00	53	849	6.24%
2021/04/13	143	3034.51	5	3029.00	3030.00	138	880	15.67%	大買/鉅額交易
2021/04/12	44	3001.59	21	3003.10	3000.00	23	881	2.61%
2021/04/09	12	3033.33	17.6	3048.76	3020.00	-5.6	892	-0.63%
2021/04/08	10	3061.50	140	3031.19	3100.00	-130	887	-14.64%	大賣/鉅額交易
2021/04/07	41	3015.98	311	3010.21	3000.00	-270	879	-30.71%	大賣/鉅額交易
2021/04/06	5	3087.00	157	3089.46	3080.00	-152	870	-17.47%	大賣/鉅額交易
2021/04/01	1	3190.00	20	3184.50	3175.00	-19	861	-2.20%
2021/03/31	17.1	3216.20	11	3226.82	3210.00	6.1	857	0.71%
2021/03/30	13	3260.00	11	3256.36	3260.00	2	853	0.23%
2021/03/29	10	3272.00	8	3276.25	3245.00	2	851	0.23%
2021/03/26	61.1	3278.39	6	3268.33	3265.00	55.1	856	6.44%
2021/03/25	45	3265.00	29	3272.76	3290.00	16	854	1.87%
2021/03/24	5.2	3272.50	51	3262.25	3240.00	-45.8	855	-5.36%
2021/03/23	11	3303.18	23	3315.87	3300.00	-12	854	-1.40%
2021/03/22	28	3298.57	26	3309.81	3315.00	2	861	0.23%
2021/03/19	38	3359.61	21.5	3353.02	3355.00	16.5	864	1.91%
2021/03/18	45	3417.67	12	3402.92	3425.00	33	868	3.80%
2021/03/17	9	3360.56	28	3365.71	3340.00	-19	875	-2.17%
2021/03/16	10	3357.00	22	3375.00	3340.00	-12	873	-1.37%
2021/03/15	27	3425.93	6	3415.00	3405.00	21	869	2.41%
2021/03/12	54	3466.30	6	3452.50	3465.00	48	874	5.49%
2021/03/11	47.2	3488.14	1	3495.00	3480.00	46.2	880	5.25%
2021/03/10	56	3502.95	6.1	3465.98	3435.00	49.9	878	5.68%
2021/03/09	144	3502.22	7	3507.86	3525.00	137	876	15.63%	大買/鉅額交易
2021/03/08	3	3431.67	29	3440.69	3425.00	-26	863	-3.01%
2021/03/05	38	3385.92	38	3376.18	3360.00	0	862	0.00%
2021/03/04	40	3378.25	21	3388.81	3375.00	19	872	2.18%
2021/03/03	102	3389.41	80	3404.13	3440.00	22	874	2.52%	大買/
2021/03/02	195	3357.44	34.6	3356.93	3345.00	160.4	872	18.39%	大買/鉅額交易
2021/02/26	30.2	3314.17	19	3295.53	3295.00	11.2	872	1.28%
2021/02/25	141	3438.09	60	3441.08	3410.00	81	864	9.37%	大買/
2021/02/24	216.7	3511.49	106	3514.58	3520.00	110.7	856	12.93%	大買/大賣/鉅額交易
2021/02/23	184	3531.88	68.8	3528.93	3550.00	115.2	853	13.51%	大買/鉅額交易
2021/02/22	18.2	3496.47	48	3500.31	3510.00	-29.8	851	-3.50%
2021/02/19	24	3413.13	51	3393.92	3405.00	-27	864	-3.12%
2021/02/18	55.1	3211.94	48	3221.46	3250.00	7.1	841	0.84%
2021/02/17	64	3119.45	91.9	3118.81	3150.00	-27.9	833	-3.35%
2021/02/05	49	3058.06	12	3060.83	3050.00	37	825	4.48%
2021/02/04	139.9	3068.85	26	3065.96	3050.00	113.9	829	13.74%	大買/鉅額交易
2021/02/03	7.1	3064.09	17	3064.12	3080.00	-9.9	829	-1.19%
2021/02/02	14	2981.79	63	2983.73	3005.00	-49	829	-5.91%
2021/02/01	18.3	2938.25	35.3	2933.13	2935.00	-17	832	-2.04%
2021/01/29	62	2972.42	36	2980.28	2940.00	26	846	3.07%
2021/01/28	144.9	2997.59	55	2998.18	3025.00	89.9	850	10.58%	大買/
2021/01/27	17	2970.59	14.3	2969.05	2975.00	2.7	845	0.32%
2021/01/26	30	3016.67	30	3007.00	2980.00	0	851	0.00%
2021/01/25	14	2986.07	14	2981.88	3000.00	0	844	0.00%
2021/01/22	31.9	2932.06	22.8	2916.81	2940.00	9.1	841	1.08%
2021/01/21	182	2832.36	44	2809.55	2825.00	138	829	16.65%	大買/鉅額交易
2021/01/20	43	2805.58	35	2795.86	2790.00	8	822	0.97%
2021/01/19	34	2892.21	80.7	2883.22	2880.00	-46.7	810	-5.76%
2021/01/18	67	2803.28	37	2798.65	2805.00	30	797	3.76%
2021/01/15	101	2877.13	94	2907.71	2860.00	7	793	0.88%	大買/
2021/01/14	30.1	2985.50	92	2983.70	2960.00	-61.9	766	-8.08%
2021/01/13	91.1	2995.28	44	2998.07	2995.00	47.1	767	6.14%
2021/01/12	141.8	2989.15	46	2999.78	2990.00	95.8	764	12.53%	大買/
2021/01/11	129	3054.54	65	3045.23	3045.00	64	766	8.35%	大買/
2021/01/08	244	3025.84	140	3014.57	3040.00	104	761	13.65%	大買/大賣/鉅額交易
2021/01/07	69	3026.52	145	3024.83	3030.00	-76	748	-10.15%	大賣/
2021/01/06	117	3105.00	153.1	3136.50	3070.00	-36.1	764	-4.72%	大買/大賣/
2021/01/05	91.6	3311.88	107	3309.30	3315.00	-15.4	760	-2.02%	大賣/
2021/01/04	69.5	3328.72	82	3332.44	3350.00	-12.5	785	-1.60%
2020/12/31	25	3214.20	48	3206.67	3195.00	-23	789	-2.91%
2020/12/30	40	3209.63	19	3203.95	3225.00	21	801	2.62%
2020/12/29	15	3206.33	28	3191.79	3190.00	-13	814	-1.60%
2020/12/28	42	3246.79	2	3255.00	3235.00	40	819	4.88%
2020/12/25	14	3262.86	5	3275.00	3260.00	9	825	1.09%
2020/12/24	23	3270.22	2	3260.00	3260.00	21	829	2.53%
2020/12/23	27	3255.93	5	3260.00	3260.00	22	831	2.64%
2020/12/22	16	3292.19	48	3269.58	3240.00	-32	838	-3.82%
2020/12/21	14	3321.79	6	3320.83	3340.00	8	839	0.95%
2020/12/18	69	3315.07	4	3259.14	3305.00	65	843	7.70%
2020/12/17	14.7	3310.59	53	3300.76	3315.00	-38.3	840	-4.55%
2020/12/16	18	3315.83	54	3320.37	3325.00	-36	841	-4.28%
2020/12/15	22	3245.23	47	3247.55	3225.00	-25	838	-2.98%
2020/12/14	74	3292.43	200	3279.88	3265.00	-126	845	-14.91%	大賣/鉅額交易
2020/12/11	15	3338.00	107.3	3338.94	3320.00	-92.3	841	-10.97%	大賣/
2020/12/10	6	3400.83	39	3408.33	3415.00	-33	831	-3.97%
2020/12/09	4	3470.00	4	3472.50	3470.00	0	835	0.00%
2020/12/08	13	3445.00	16.7	3446.62	3440.00	-3.7	834	-0.44%
2020/12/07	23	3398.91	14	3375.00	3380.00	9	830	1.08%
2020/12/04	49	3420.61	9	3417.22	3430.00	40	829	4.82%
2020/12/03	9	3394.44	17.7	3389.44	3405.00	-8.7	831	-1.05%
2020/12/02	13	3383.85	16	3379.69	3375.00	-3	831	-0.36%
2020/12/01	16	3318.13	10	3301.50	3345.00	6	833	0.72%
2020/11/30	61	3245.25	282	3259.47	3225.00	-221	835	-26.45%	大賣/鉅額交易
2020/11/27	21	3334.29	54	3328.15	3330.00	-33	833	-3.96%
2020/11/26	12	3332.08	57	3327.63	3325.00	-45	839	-5.36%
2020/11/25	25	3383.40	52	3344.42	3310.00	-27	845	-3.19%
2020/11/24	24	3405.42	164	3389.15	3370.00	-140	850	-16.46%	大賣/鉅額交易
2020/11/23	40	3421.50	78	3421.47	3400.00	-38	854	-4.44%
2020/11/20	23.5	3460.32	53.8	3472.47	3460.00	-30.3	847	-3.57%
2020/11/19	169	3557.07	87	3542.64	3545.00	82	843	9.72%	大買/
2020/11/18	175.8	3501.86	43	3522.44	3550.00	132.8	835	15.89%	大買/鉅額交易
2020/11/17	12	3337.50	12	3340.83	3330.00	0	814	0.00%
2020/11/16	5	3335.00	111	3355.41	3320.00	-106	832	-12.73%	大賣/鉅額交易
2020/11/13	154.3	3359.73	34.8	3337.23	3360.00	119.5	831	14.37%	大買/鉅額交易
2020/11/12	141	3311.17	23	3300.87	3330.00	118	840	14.03%	大買/鉅額交易
2020/11/11	48	3299.69	16	3294.06	3310.00	32	834	3.83%
2020/11/10	84.2	3279.29	23	3295.00	3300.00	61.2	830	7.37%
2020/11/09	107	3256.50	15	3250.00	3265.00	92	822	11.19%	大買/
2020/11/06	49	3137.86	62	3106.21	3145.00	-13	813	-1.60%
2020/11/05	82	3169.15	8	3158.75	3200.00	74	802	9.22%
2020/11/04	23.5	3129.50	45	3128.89	3120.00	-21.5	802	-2.67%
2020/11/03	124	3102.66	74	3102.37	3105.00	50	804	6.22%	大買/
2020/11/02	7	3018.57	48	3010.00	3025.00	-41	825	-4.97%
2020/10/30	44	3033.07	1	3035.00	3025.00	43	827	5.20%
2020/10/29	11	3036.82	10	3040.50	3035.00	1	823	0.12%
2020/10/28	18	3104.44	31	3125.48	3100.00	-13	825	-1.58%
2020/10/27	5	3174.00	13	3158.85	3165.00	-8	824	-0.97%
2020/10/26	15	3197.00	6	3197.50	3195.00	9	825	1.09%
2020/10/23	27	3185.37	55	3193.27	3180.00	-28	827	-3.38%
2020/10/22	43	3132.09	4	3136.25	3140.00	39	828	4.71%
2020/10/21	50	3155.60	5	3160.00	3145.00	45	830	5.42%
2020/10/20	24	3082.29	15.3	3087.45	3090.00	8.7	838	1.04%
2020/10/19	56	3074.02	83	3065.78	3085.00	-27	856	-3.15%
2020/10/16	86	2992.04	13	2976.54	2965.00	73	841	8.67%
2020/10/15	71	2973.52	12	2967.92	2955.00	59	833	7.08%
2020/10/14	354	2993.18	111	2975.77	2950.00	243	820	29.61%	大買/大賣/鉅額交易
2020/10/13	14.3	2991.74	152	2994.84	2970.00	-137.7	791	-17.39%	大賣/鉅額交易
2020/10/12	76.4	3151.86	161	3100.47	3090.00	-84.6	761	-11.11%	大賣/
2020/10/08	77	3344.81	47	3300.11	3380.00	30	733	4.09%
2020/10/07	43.5	3230.30	31	3227.26	3220.00	12.5	722	1.73%
2020/10/06	30	3224.33	76	3240.40	3220.00	-46	719	-6.40%
2020/10/05	19	3312.37	40	3316.13	3295.00	-21	745	-2.82%
2020/09/30	58	3373.97	53.1	3370.31	3360.00	4.9	745	0.65%
2020/09/29	3	3360.00	45	3356.67	3345.00	-42	747	-5.62%
2020/09/28	13	3373.46	22	3363.18	3365.00	-9	758	-1.19%
2020/09/25	6	3362.50	66	3393.64	3355.00	-60	772	-7.77%
2020/09/24	7	3478.57	39	3447.05	3425.00	-32	774	-4.13%
2020/09/23	17	3461.18	37	3457.03	3470.00	-20	774	-2.58%
2020/09/22	13	3461.96	6	3465.83	3460.00	7	779	0.90%
2020/09/21	46	3507.28	1	3495.00	3495.00	45	789	5.70%
2020/09/18	48	3494.38	16.1	3490.11	3490.00	31.9	802	3.98%
2020/09/17	38	3564.47	24	3542.71	3500.00	14	807	1.73%
2020/09/16	14	3612.86	176	3607.19	3560.00	-162	803	-20.16%	大賣/鉅額交易
2020/09/15	65	3665.69	14	3665.00	3655.00	51	803	6.35%
2020/09/14	46	3596.20	20	3631.75	3655.00	26	809	3.21%
2020/09/11	23	3506.52	18	3501.94	3500.00	5	818	0.61%
2020/09/10	23	3528.48	22	3524.09	3500.00	1	820	0.12%
2020/09/09	71	3490.07	38.2	3476.83	3505.00	32.8	821	3.99%
2020/09/08	16	3539.06	14	3538.57	3540.00	2	817	0.24%
2020/09/07	9	3590.00	42	3622.14	3560.00	-33	820	-4.02%
2020/09/04	15	3588.33	70	3602.14	3655.00	-55	824	-6.67%
2020/09/03	8	3693.13	100	3675.55	3695.00	-92	821	-11.20%
2020/09/02	18	3612.50	38	3629.87	3650.00	-20	817	-2.45%
2020/09/01	49	3493.47	44	3477.16	3525.00	5	818	0.61%
2020/08/31	30.2	3402.16	103	3404.85	3385.00	-72.8	811	-8.97%	大賣/
2020/08/28	48	3419.48	105	3418.29	3420.00	-57	805	-7.08%	大賣/
2020/08/27	102	3481.57	116	3470.52	3460.00	-14	805	-1.74%	大買/大賣/
2020/08/26	22	3555.91	109	3548.12	3535.00	-87	804	-10.82%	大賣/
2020/08/25	20	3604.75	157	3600.51	3575.00	-137	813	-16.84%	大賣/鉅額交易
2020/08/24	31	3574.36	5	3586.00	3605.00	26	812	3.20%
2020/08/21	35	3569.43	4.2	3569.05	3545.00	30.8	810	3.80%
2020/08/20	38.2	3524.68	167.2	3529.95	3560.00	-129	801	-16.10%	大賣/鉅額交易
2020/08/19	12	3742.50	19	3742.63	3725.00	-7	782	-0.89%
2020/08/18	15	3771.00	67	3770.97	3715.00	-52	780	-6.66%
2020/08/17	13	3867.31	7	3867.86	3900.00	6	766	0.78%
2020/08/14	5	3859.00	7	3845.00	3855.00	-2	767	-0.26%
2020/08/13	5	3852.00	23	3885.65	3850.00	-18	772	-2.33%
2020/08/12	4.1	3901.75	30	3888.00	3900.00	-25.9	776	-3.34%
2020/08/11	5.1	3907.84	109	3906.06	3885.00	-103.9	788	-13.18%	大賣/鉅額交易
2020/08/10	13	3986.54	48	4001.04	4000.00	-35	788	-4.44%
2020/08/07	14	4096.07	11	4062.73	4035.00	3	779	0.38%
2020/08/06	94.8	4143.31	56	4158.66	4160.00	38.8	775	5.00%
2020/08/05	3	3865.00	21	3845.71	3895.00	-18	748	-2.40%
2020/08/04	40	3844.38	67	3820.82	3815.00	-27	751	-3.59%
2020/08/03	14	3840.71	21.7	3806.78	3800.00	-7.7	766	-1.00%
2020/07/31	21	3837.14	10	3840.50	3825.00	11	763	1.44%
2020/07/30	5	3838.00	3	3841.67	3825.00	2	770	0.26%
2020/07/29	7.4	3853.23	10	3885.50	3850.00	-2.6	773	-0.34%
2020/07/28	16	3899.38	24	3893.13	3910.00	-8	780	-1.03%
2020/07/27	5	3825.00	29	3816.55	3815.00	-24	785	-3.06%
2020/07/24	5	3840.00	51	3825.59	3800.00	-46	791	-5.81%
2020/07/23	26.4	3908.30	75	3911.67	3875.00	-48.6	780	-6.23%
2020/07/22	0.2	4075.00	39	4072.18	4045.00	-38.8	762	-5.09%
2020/07/21	1	4090.00	36	4078.19	4090.00	-35	760	-4.60%
2020/07/20	16	4010.00	52	4010.77	4010.00	-36	761	-4.73%
2020/07/17	3	4050.00	37	4004.87	3995.00	-34	766	-4.44%
2020/07/16	5	4002.00	34	4013.53	4000.00	-29	777	-3.73%
2020/07/15	5	4079.00	37	4045.95	4015.00	-32	780	-4.10%
2020/07/14	45	3995.67	40.1	3991.56	4020.00	4.9	794	0.61%
2020/07/13	10	4009.00	280.2	3979.91	3960.00	-270.2	793	-34.06%	大賣/鉅額交易
2020/07/10	57	4036.14	687	4037.80	4010.00	-630	787	-80.00%	大賣/鉅額交易
2020/07/09	48	4432.81	25	4432.60	4430.00	23	752	3.06%
2020/07/08	16	4373.75	32	4372.19	4355.00	-16	748	-2.14%
2020/07/07	19	4415.79	120	4420.54	4405.00	-101	753	-13.40%	大賣/鉅額交易
2020/07/06	114	4404.47	79	4379.37	4410.00	35	752	4.65%	大買/
2020/07/03	29	4312.76	31	4297.26	4325.00	-2	738	-0.27%
2020/07/02	26	4261.92	87	4259.71	4245.00	-61	734	-8.30%
2020/07/01	74	4189.66	28.7	4200.87	4200.00	45.3	733	6.18%
2020/06/30	101	4039.70	23	4067.39	4085.00	78	726	10.74%	大買/
2020/06/29	21	3987.86	63	3990.71	3940.00	-42	722	-5.81%
2020/06/24	31.7	4016.25	22	4033.18	4010.00	9.7	716	1.35%
2020/06/23	53	4036.13	16	4035.31	4010.00	37	717	5.16%
2020/06/22	25	4031.00	29	4022.07	4020.00	-4	718	-0.56%
2020/06/19	76.2	4052.60	62	4056.13	4055.00	14.2	727	1.95%
2020/06/18	27	4049.63	43	4078.72	4050.00	-16	728	-2.20%
2020/06/17	18.9	4176.86	3.3	4184.23	4160.00	15.6	726	2.15%
2020/06/16	51	4234.12	30.9	4232.54	4195.00	20.1	744	2.70%
2020/06/15	19	4144.47	37	4134.05	4120.00	-18	774	-2.33%
2020/06/12	84	4136.73	6.6	4128.03	4140.00	77.4	784	9.87%
2020/06/11	82	4281.52	69.1	4287.71	4210.00	12.9	791	1.63%
2020/06/10	32	4415.47	19	4405.53	4400.00	13	795	1.63%
2020/06/09	56	4389.91	37	4388.65	4390.00	19	813	2.34%
2020/06/08	65	4408.00	44	4415.68	4420.00	21	830	2.53%
2020/06/05	125	4275.80	10	4262.50	4270.00	115	822	13.98%	大買/鉅額交易
2020/06/04	12	4267.92	19	4260.26	4240.00	-7	823	-0.85%
2020/06/03	71	4221.06	38	4245.92	4270.00	33	824	4.00%
2020/06/02	49	4139.80	45	4145.56	4085.00	4	813	0.49%
2020/06/01	91	3958.08	7	4007.14	4065.00	84	802	10.47%
2020/05/29	62.3	3832.96	18	3834.72	3835.00	44.3	793	5.58%
2020/05/28	13	3878.08	17	3877.06	3830.00	-4	795	-0.50%
2020/05/27	103	3892.91	24	3890.43	3880.00	79	802	9.84%	大買/
2020/05/26	46	3912.07	7	3916.43	3925.00	39	807	4.83%
2020/05/25	4	3822.50	33.9	3823.44	3835.00	-29.9	809	-3.70%
2020/05/22	7	3844.29	29	3868.79	3840.00	-22	811	-2.71%
2020/05/21	25	3924.80	6	3921.67	3930.00	19	812	2.34%
2020/05/20	12	3895.00	50	3897.30	3870.00	-38	811	-4.68%
2020/05/19	29	3897.93	35.9	3896.17	3845.00	-6.9	808	-0.85%
2020/05/18	37.5	3918.40	47	3905.00	3860.00	-9.5	803	-1.18%
2020/05/15	12	4080.83	34	4118.38	4065.00	-22	797	-2.76%
2020/05/14	11	4132.27	44	4131.14	4110.00	-33	793	-4.16%
2020/05/13	18	4124.44	14.4	4101.04	4195.00	3.6	791	0.46%
2020/05/12	47	4128.51	11	4140.46	4110.00	36	789	4.56%
2020/05/11	5	4229.00	45	4232.78	4200.00	-40	790	-5.06%
2020/05/08	57.1	4213.33	38	4256.97	4225.00	19.1	788	2.42%
2020/05/07	14	4092.50	39	4094.87	4070.00	-25	777	-3.21%
2020/05/06	33	4025.30	23	4002.17	4075.00	10	777	1.29%
2020/05/05	9	3945.56	12.4	3949.92	3960.00	-3.4	775	-0.44%
2020/05/04	25	3897.20	69	3893.33	3875.00	-44	778	-5.65%
2020/04/30	64	4077.27	49	4073.06	4110.00	15	779	1.92%
2020/04/29	53	3921.32	84	3936.25	3940.00	-31	772	-4.02%
2020/04/28	40.4	3876.51	118	3861.95	3860.00	-77.6	763	-10.16%	大賣/
2020/04/27	39	3848.85	24.7	3817.31	3860.00	14.3	773	1.85%
2020/04/24	10	3743.52	8.3	3719.39	3740.00	1.8	770	0.23%
2020/04/23	111	3750.32	24.3	3739.12	3740.00	86.7	770	11.25%	大買/
2020/04/22	22.1	3679.07	34.3	3676.03	3680.00	-12.2	773	-1.58%
2020/04/21	10	3736.00	127.1	3773.72	3700.00	-117.1	777	-15.05%	大賣/鉅額交易
2020/04/20	49	3865.92	91	3863.35	3885.00	-42	775	-5.42%
2020/04/17	250.2	3839.71	378	3835.33	3850.00	-127.8	777	-16.44%	大買/大賣/鉅額交易
2020/04/16	51	3757.06	120	3765.21	3725.00	-69	771	-8.95%	大賣/
2020/04/15	23	3816.52	21	3808.10	3800.00	2	768	0.26%
2020/04/14	56	3795.18	212	3795.24	3815.00	-156	766	-20.36%	大賣/鉅額交易
2020/04/13	41	3691.59	72	3699.03	3685.00	-31	768	-4.03%
2020/04/10	19	3710.53	231	3749.16	3685.00	-212	779	-27.18%	大賣/鉅額交易
2020/04/09	38	3828.95	57.2	3841.61	3800.00	-19.2	775	-2.47%
2020/04/08	45	3928.67	12.1	3922.36	3950.00	32.9	766	4.29%
2020/04/07	57	3910.09	15	3914.33	3890.00	42	764	5.50%
2020/04/06	52	3859.90	64.5	3847.52	3860.00	-12.5	759	-1.64%
2020/04/01	33	3775.91	47.2	3794.41	3760.00	-14.2	754	-1.88%
2020/03/31	25	3835.60	94	3842.13	3830.00	-69	749	-9.21%
2020/03/30	29	3779.31	53	3772.17	3785.00	-24	737	-3.25%
2020/03/27	43	4021.86	54	4002.87	3870.00	-11	728	-1.51%
2020/03/26	25	3933.00	35	3873.57	3995.00	-10	725	-1.38%
2020/03/25	32	3916.88	35	3922.57	3890.00	-3	720	-0.42%
2020/03/24	18	3675.00	15	3683.67	3665.00	3	719	0.42%
2020/03/23	34.5	3475.00	37.7	3441.99	3450.00	-3.2	715	-0.45%
2020/03/20	325	3553.22	127.2	3530.65	3575.00	197.8	716	27.62%	大買/大賣/鉅額交易
2020/03/19	161	3445.75	304.3	3434.04	3250.00	-143.3	700	-20.46%	大買/大賣/鉅額交易
2020/03/18	24	3702.29	103	3737.52	3600.00	-79	674	-11.71%	大賣/
2020/03/17	150	3747.70	76	3750.20	3735.00	74	668	11.07%	大買/
2020/03/16	42	3753.33	116	3904.27	3725.00	-74	655	-11.29%	大賣/
2020/03/13	92	3837.89	71.2	3776.24	4060.00	20.9	648	3.22%
2020/03/12	57	4074.04	104	4074.71	3980.00	-47	637	-7.38%	大賣/
2020/03/11	17	4475.88	81	4474.62	4385.00	-64	624	-10.25%
2020/03/10	24	4401.04	90.6	4401.59	4490.00	-66.6	633	-10.52%
2020/03/09	26.4	4443.52	43	4446.40	4405.00	-16.6	630	-2.63%
2020/03/06	118	4590.81	35	4586.29	4565.00	83	624	13.28%	大買/
2020/03/05	0	0.00	28	4607.68	4600.00	-28	624	-4.48%
2020/03/04	3.1	4554.71	44	4569.21	4530.00	-40.9	623	-6.56%
2020/03/03	81	4591.67	30.4	4585.82	4580.00	50.6	618	8.18%
2020/03/02	82	4412.38	91.2	4410.61	4380.00	-9.2	609	-1.51%
2020/02/27	99	4485.30	87	4496.84	4430.00	12	606	1.98%
2020/02/26	18	4595.83	37	4583.51	4580.00	-19	600	-3.16%
2020/02/25	32	4607.66	73	4608.22	4630.00	-41	594	-6.90%
2020/02/24	18	4619.72	35	4620.44	4610.00	-17	598	-2.85%
2020/02/21	10.5	4741.43	26	4702.31	4740.00	-15.5	596	-2.60%
2020/02/20	6	4763.33	24	4730.21	4690.00	-18	596	-3.02%
2020/02/19	33.8	4706.92	18	4665.00	4725.00	15.8	596	2.65%
2020/02/18	10	4648.00	113	4702.48	4630.00	-103	592	-17.40%	大賣/鉅額交易
2020/02/17	33	4795.46	11	4805.00	4845.00	22	587	3.75%
2020/02/14	31	4835.97	9	4826.67	4820.00	22	585	3.76%
2020/02/13	72	4857.71	10	4863.00	4820.00	62	589	10.52%
2020/02/12	23	4799.78	18	4793.89	4840.00	5	595	0.84%
2020/02/11	22.3	4708.06	163	4714.29	4690.00	-140.7	599	-23.46%	大賣/鉅額交易
2020/02/10	13	4657.69	41	4663.54	4750.00	-28	604	-4.63%
2020/02/07	27	4752.59	61	4752.13	4755.00	-34	608	-5.59%
2020/02/06	11	4823.18	132	4786.74	4845.00	-121	611	-19.78%	大賣/鉅額交易
2020/02/05	18.8	4839.32	120	4837.13	4830.00	-101.2	613	-16.51%	大賣/鉅額交易
2020/02/04	261.5	4839.10	52	4835.29	4835.00	209.5	606	34.55%	大買/鉅額交易
2020/02/03	84.5	4648.46	138	4628.23	4700.00	-53.5	603	-8.87%	大賣/
2020/01/31	80	4804.25	25	4811.00	4805.00	55	598	9.19%
2020/01/30	180	4776.12	171	4815.70	4710.00	9	596	1.51%	大買/大賣/
2020/01/20	50	4978.00	94	4988.51	4975.00	-44	581	-7.57%
2020/01/17	31	5025.65	67	5004.85	4985.00	-36	582	-6.18%
2020/01/16	90	4992.28	35.5	4943.61	5015.00	54.5	587	9.28%
2020/01/15	13	5059.62	223	5039.53	4985.00	-210	583	-36.00%	大賣/鉅額交易
2020/01/14	30	5171.83	32	5137.97	5180.00	-2	575	-0.35%
2020/01/13	52	5058.75	71	5062.82	5050.00	-19	568	-3.34%
2020/01/10	168.3	5026.19	44	4999.32	5065.00	124.3	566	21.94%	大買/鉅額交易
2020/01/09	29	4852.76	19	4843.95	4865.00	10	557	1.80%
2020/01/08	68	4731.99	15	4782.67	4785.00	53	560	9.45%
2020/01/07	71.1	4724.73	44	4718.07	4740.00	27.1	561	4.82%
2020/01/06	67	4756.87	51	4734.80	4695.00	16	560	2.86%
2020/01/03	66.6	4982.66	35	4964.43	4880.00	31.6	547	5.77%
2020/01/02	23	5046.30	19	5045.79	5030.00	4	540	0.74%
2019/12/31	13	4993.46	16	4970.63	5000.00	-3	541	-0.55%
2019/12/30	33	4990.30	20	5004.50	4965.00	13	548	2.37%
2019/12/27	32	4988.59	22	4982.96	4995.00	10	551	1.81%
2019/12/26	17	4942.94	10	4940.00	4940.00	7	553	1.27%
2019/12/25	6	4885.00	3	4893.33	4900.00	3	569	0.53%
2019/12/24	27	4917.59	27	4892.22	4870.00	0	583	0.00%
2019/12/23	52	4911.92	116	4921.21	4870.00	-64	595	-10.75%	大賣/
2019/12/20	30.1	5074.92	113.2	5054.15	5030.00	-83.1	592	-14.04%	大賣/
2019/12/19	19	5103.42	59	5136.44	5060.00	-40	589	-6.79%
2019/12/18	6	5005.00	92.1	4999.31	5040.00	-86.1	583	-14.75%
2019/12/17	61	4985.90	20	5000.00	5040.00	41	586	6.99%
2019/12/16	17	4842.94	15	4841.00	4835.00	2	586	0.34%
2019/12/13	16	4848.13	23	4846.30	4840.00	-7	601	-1.16%
2019/12/12	49	4744.08	22	4751.36	4805.00	27	595	4.53%
2019/12/11	20	4679.75	44	4682.50	4680.00	-24	596	-4.02%
2019/12/10	68	4712.87	89	4720.96	4675.00	-21.1	603	-3.49%
2019/12/09	194.8	4833.67	5	4826.00	4820.00	189.8	608	31.22%	大買/鉅額交易
2019/12/06	160	4697.25	92	4689.67	4690.00	68	616	11.03%	大買/
2019/12/05	266	4600.64	12	4673.75	4710.00	254	613	41.38%	大買/鉅額交易
2019/12/04	27	4424.26	127	4407.48	4400.00	-100	619	-16.15%	大賣/
2019/12/03	5	4469.00	81	4472.28	4470.00	-76	619	-12.26%
2019/12/02	78	4496.15	7.7	4494.55	4515.00	70.3	624	11.26%
2019/11/29	21	4459.05	13	4460.00	4435.00	8	627	1.27%
2019/11/28	11	4506.82	16	4500.63	4485.00	-5	626	-0.80%
2019/11/27	52	4498.56	2	4465.00	4530.00	50	630	7.93%
2019/11/26	60	4437.33	72	4452.22	4435.00	-12	633	-1.89%
2019/11/25	107	4438.13	66	4430.08	4460.00	41	627	6.53%	大買/
2019/11/22	43	4338.14	44	4337.50	4345.00	-1	626	-0.16%
2019/11/21	25.5	4304.71	125	4305.72	4305.00	-99.5	632	-15.73%	大賣/
2019/11/20	29.1	4449.25	49	4463.16	4435.00	-19.9	626	-3.18%
2019/11/19	26.5	4505.47	16	4510.00	4500.00	10.5	632	1.66%
2019/11/18	31	4507.90	5	4501.00	4505.00	26	636	4.09%
2019/11/15	25	4510.80	15	4503.67	4500.00	10	641	1.56%
2019/11/14	14	4517.86	18	4494.72	4470.00	-4	652	-0.61%
2019/11/13	30	4551.33	7	4538.57	4520.00	23	655	3.51%
2019/11/12	43	4550.12	19	4551.58	4540.00	24	658	3.65%
2019/11/11	30.7	4686.15	90	4677.61	4605.00	-59.3	663	-8.93%
2019/11/08	6	4748.33	25	4738.80	4760.00	-19	658	-2.88%
2019/11/07	34	4648.68	101	4643.17	4665.00	-67	652	-10.26%	大賣/
2019/11/06	113.2	4670.83	21	4674.29	4700.00	92.2	651	14.15%	大買/
2019/11/05	32	4623.31	55	4607.64	4615.00	-23	645	-3.57%
2019/11/04	56	4553.39	26.1	4550.96	4570.00	29.9	653	4.58%
2019/11/01	6	4480.00	23	4463.04	4460.00	-17	656	-2.59%
2019/10/31	53	4474.34	41	4449.27	4470.00	12	679	1.77%
2019/10/30	27	4315.37	37	4314.19	4320.00	-10	671	-1.49%
2019/10/29	18	4338.35	66.2	4318.32	4315.00	-48.2	674	-7.15%
2019/10/28	14	4364.29	3	4340.00	4330.00	11	678	1.62%
2019/10/25	8	4367.50	33	4362.88	4350.00	-25	680	-3.67%
2019/10/24	16	4351.25	41	4320.00	4430.00	-25	689	-3.63%
2019/10/23	31.8	4330.99	6	4335.83	4310.00	25.8	688	3.74%
2019/10/22	30	4389.50	35	4394.85	4390.00	-5	690	-0.73%
2019/10/21	48	4366.25	22.2	4350.92	4380.00	25.8	696	3.71%
2019/10/18	39	4338.59	37	4352.70	4305.00	2	698	0.29%
2019/10/17	68	4392.65	55.1	4382.72	4395.00	12.9	697	1.85%
2019/10/16	49	4426.23	87.3	4433.00	4375.00	-38.3	697	-5.49%
2019/10/15	38	4495.66	101	4488.66	4500.00	-63	697	-9.04%	大賣/
2019/10/14	101	4519.56	53	4528.87	4460.00	48	697	6.88%	大買/
2019/10/09	88	4491.59	104	4477.12	4460.00	-16	697	-2.29%	大賣/
2019/10/08	47	4500.21	7.7	4483.12	4480.00	39.3	705	5.57%
2019/10/07	47	4490.43	26	4485.77	4480.00	21	718	2.92%
2019/10/04	41	4494.15	47	4495.75	4490.00	-6	721	-0.83%
2019/10/03	117.5	4489.36	33	4488.79	4500.00	84.5	720	11.72%	大買/
2019/10/02	48	4526.98	5	4530.00	4530.00	43	726	5.92%
2019/10/01	502.5	4543.67	276.6	4534.90	4535.00	225.9	728	30.99%	大買/大賣/鉅額交易
2019/09/27	369	4430.41	63	4429.13	4450.00	306	717	42.64%	大買/鉅額交易
2019/09/26	179	4368.30	55	4371.27	4400.00	124	719	17.23%	大買/鉅額交易
2019/09/25	58	4214.22	29	4211.55	4255.00	29	722	4.01%
2019/09/24	40	4254.25	20.2	4259.15	4240.00	19.8	727	2.73%
2019/09/23	66	4295.61	22	4295.00	4300.00	44	729	6.03%
2019/09/20	48	4307.29	100.2	4300.92	4300.00	-52.2	735	-7.09%
2019/09/19	92.3	4303.91	33	4287.73	4300.00	59.3	727	8.15%
2019/09/18	226.2	4146.13	33	4161.52	4210.00	193.2	717	26.91%	大買/鉅額交易
2019/09/17	132	3980.91	63	3978.97	3980.00	69	702	9.83%	大買/
2019/09/16	23.2	3960.74	51	3939.71	4005.00	-27.8	707	-3.92%
2019/09/12	273	3994.96	17	3988.53	3995.00	256	707	36.19%	大買/鉅額交易
2019/09/11	41	3891.71	20.2	3873.52	3900.00	20.8	716	2.90%
2019/09/10	26	3800.00	98.9	3831.90	3775.00	-72.9	710	-10.25%
2019/09/09	91	4000.99	51	3997.94	3990.00	40	696	5.74%
2019/09/06	60	4064.50	86	4016.40	3980.00	-26	698	-3.72%
2019/09/05	37	4022.84	24	4026.04	4030.00	13	696	1.87%
2019/09/04	33	3978.18	50	3987.20	3980.00	-17	703	-2.42%
2019/09/03	31	3966.29	7	3969.29	3950.00	24	709	3.38%
2019/09/02	11	3897.73	38	3891.58	3885.00	-27	717	-3.76%
2019/08/30	113	3899.38	6	3897.50	3890.00	107	758	14.11%	大買/鉅額交易
2019/08/29	179	3854.50	39	3850.39	3845.00	140	765	18.30%	大買/鉅額交易
2019/08/28	68	3824.34	11	3831.82	3845.00	57	767	7.43%
2019/08/27	138	3788.01	28.1	3786.98	3770.00	109.9	781	14.06%	大買/鉅額交易
2019/08/26	9	3768.89	109	3763.44	3760.00	-100	793	-12.60%	大賣/
2019/08/23	42	3919.41	42	3919.52	3915.00	0	795	0.00%
2019/08/22	44	3907.05	188.2	3906.82	3935.00	-144.2	805	-17.90%	大賣/鉅額交易
2019/08/21	23	3821.96	46	3815.00	3830.00	-23	805	-2.85%
2019/08/20	16	3811.25	137	3799.49	3800.00	-121	817	-14.80%	大賣/鉅額交易
2019/08/19	36.2	3759.49	85.5	3733.39	3740.00	-49.3	824	-5.97%
2019/08/16	77	3818.45	71.8	3814.26	3820.00	5.2	830	0.63%
2019/08/15	11	3801.82	21	3800.71	3825.00	-10	828	-1.21%
2019/08/14	56.3	3903.48	22	3887.27	3855.00	34.3	835	4.11%
2019/08/13	21	3763.81	45.1	3746.44	3730.00	-24.1	835	-2.89%
2019/08/12	4	3821.25	116	3824.14	3825.00	-112	856	-13.08%	大賣/鉅額交易
2019/08/08	79	3862.98	44	3846.25	3825.00	35	859	4.07%
2019/08/07	34	3843.82	79.4	3832.80	3790.00	-45.4	858	-5.28%
2019/08/06	43.1	3755.01	209	3733.61	3825.00	-165.9	863	-19.20%	大賣/鉅額交易
2019/08/05	28	3899.64	86.9	3891.77	3875.00	-58.9	858	-6.86%
2019/08/02	82.7	3961.85	135	3977.56	3890.00	-52.4	860	-6.08%	大賣/
2019/08/01	70	4238.79	24.6	4226.47	4225.00	45.4	855	5.31%
2019/07/31	89	4192.53	21	4219.05	4250.00	68	859	7.91%
2019/07/30	44	4144.77	30.5	4154.59	4125.00	13.5	861	1.57%
2019/07/29	23	4212.17	15	4204.67	4205.00	8	871	0.92%
2019/07/26	5	4269.00	178	4273.12	4255.00	-173	872	-19.84%	大賣/鉅額交易
2019/07/25	24.6	4309.76	20	4323.25	4365.00	4.6	866	0.53%
2019/07/24	34	4274.85	14	4263.21	4255.00	20	860	2.33%
2019/07/23	22.1	4248.30	94	4270.75	4225.00	-71.9	858	-8.37%
2019/07/22	1	4200.33	77	4215.00	4225.00	-76	852	-8.91%
2019/07/19	17.1	4197.37	36	4180.83	4140.00	-18.9	856	-2.20%
2019/07/18	65	4167.69	11	4169.55	4150.00	54	856	6.30%
2019/07/17	45	4209.56	32	4214.38	4155.00	13	857	1.52%
2019/07/16	28	4282.32	40	4272.50	4260.00	-12	851	-1.41%
2019/07/15	21	4185.48	103	4183.30	4205.00	-82	851	-9.63%	大賣/
2019/07/12	33	4288.18	73	4281.44	4205.00	-40	852	-4.69%
2019/07/11	39	4308.21	90	4322.89	4305.00	-51	847	-6.02%
2019/07/10	11	4138.64	29	4134.48	4155.00	-18	835	-2.15%
2019/07/09	12	4025.42	74	4034.32	4020.00	-62	837	-7.40%
2019/07/08	28	4090.36	52	4054.14	4115.00	-24	845	-2.84%
2019/07/05	21	3955.24	8	3955.00	3950.00	13	846	1.54%
2019/07/04	54	3973.24	33	3980.61	3955.00	21	855	2.46%
2019/07/03	62	4077.34	22.5	4056.22	3970.00	39.5	862	4.58%
2019/07/02	29.3	4259.77	101	4259.85	4180.00	-71.7	859	-8.34%	大賣/
2019/07/01	114	4240.00	107	4240.00	4240.00	7	850	0.82%	大買/大賣/
2019/06/28	40	3861.38	108.7	3858.27	3855.00	-68.7	848	-8.10%	大賣/
2019/06/27	55	3853.36	174	3862.21	3885.00	-119	851	-13.97%	大賣/鉅額交易
2019/06/26	40	3731.00	10	3712.50	3700.00	30	841	3.56%
2019/06/25	21	3774.37	18	3804.72	3730.00	3	841	0.36%
2019/06/24	31	3837.10	4	3828.75	3845.00	27	844	3.20%
2019/06/21	51	3841.86	28	3895.35	3810.00	23	846	2.72%
2019/06/20	13	3930.39	115	3929.65	3910.00	-102	849	-12.01%	大賣/鉅額交易
2019/06/19	135	3911.74	77.3	3952.93	3985.00	57.7	843	6.84%	大買/
2019/06/18	18	3743.89	61.2	3736.41	3705.00	-43.2	828	-5.22%
2019/06/17	31	3714.19	51	3694.61	3735.00	-20	828	-2.41%
2019/06/14	20	3657.25	75	3662.73	3630.00	-55	826	-6.66%
2019/06/13	115.5	3658.34	86	3657.56	3680.00	29.5	820	3.60%	大買/
2019/06/12	33	3600.91	12	3579.58	3575.00	21	808	2.60%
2019/06/11	75	3586.27	77	3574.74	3575.00	-2	808	-0.25%
2019/06/10	92	3515.92	2.5	3501.24	3520.00	89.5	806	11.10%
2019/06/06	206	3435.49	28.5	3437.72	3470.00	177.5	803	22.08%	大買/鉅額交易
2019/06/05	13	3671.54	77.5	3717.42	3615.00	-64.5	767	-8.41%
2019/06/04	3	3675.00	29	3704.47	3665.00	-26	760	-3.42%
2019/06/03	35	3680.71	150	3647.73	3735.00	-115	763	-15.07%	大賣/鉅額交易
2019/05/31	77	3742.53	48.4	3746.20	3770.00	28.6	757	3.78%
2019/05/30	76	3611.12	74.9	3611.72	3590.00	1.1	750	0.15%
2019/05/29	96	3625.05	78.4	3623.29	3615.00	17.6	753	2.34%
2019/05/28	83	3742.29	42	3741.68	3745.00	41	744	5.50%
2019/05/27	79	3666.65	107	3666.87	3690.00	-28	741	-3.78%	大賣/
2019/05/24	89	3866.12	47	3840.85	3775.00	42	735	5.71%
2019/05/23	35	3804.58	68	3829.19	3800.00	-33	726	-4.54%
2019/05/22	16	4095.00	28	4080.54	4085.00	-12	713	-1.68%
2019/05/21	65	4029.00	31	4005.00	4060.00	34	716	4.74%
2019/05/20	89.3	3976.19	34.4	3956.31	3985.00	54.9	706	7.77%
2019/05/17	119.2	3992.58	82.1	4104.99	3850.00	37.1	698	5.31%	大買/
2019/05/16	38	4226.05	34.3	4222.47	4250.00	3.7	678	0.54%
2019/05/15	51	4284.41	84.2	4273.37	4265.00	-33.2	677	-4.91%
2019/05/14	31	4250.65	18	4245.28	4275.00	13	675	1.92%
2019/05/13	51.2	4287.83	30.1	4286.06	4250.00	21.1	672	3.13%
2019/05/10	33	4448.64	23	4410.65	4455.00	10	675	1.48%
2019/05/09	61	4578.03	259	4559.63	4410.00	-198	667	-29.66%	大賣/鉅額交易
2019/05/08	35	4752.43	128	4745.12	4750.00	-93	649	-14.31%	大賣/
2019/05/07	64.3	4799.46	94	4798.72	4775.00	-29.7	645	-4.60%
2019/05/06	62	4809.44	110	4789.86	4745.00	-48	644	-7.45%	大賣/
2019/05/03	15	4665.00	39	4657.56	4675.00	-24	635	-3.78%
2019/05/02	20	4640.00	29.1	4650.06	4610.00	-9.1	635	-1.44%
2019/04/30	18	4642.22	25	4634.60	4650.00	-7	631	-1.11%
2019/04/29	17	4667.06	113	4666.15	4665.00	-96	640	-15.00%	大賣/
2019/04/26	16.3	4702.50	62	4701.53	4695.00	-45.7	651	-7.01%
2019/04/25	55	4743.18	24	4715.00	4760.00	31	652	4.75%
2019/04/24	112.9	4653.28	21	4656.19	4670.00	91.9	649	14.14%	大買/
2019/04/23	27.2	4611.37	69	4599.86	4630.00	-41.8	651	-6.41%
2019/04/22	2	4585.00	59	4589.32	4570.00	-57	655	-8.70%
2019/04/19	3	4606.67	72	4603.61	4585.00	-69	673	-10.24%
2019/04/18	50	4640.20	80	4640.01	4630.00	-30	672	-4.47%
2019/04/17	2	4697.50	124	4646.53	4625.00	-122	682	-17.87%	大賣/鉅額交易
2019/04/16	35	4663.57	17	4663.58	4705.00	18	681	2.64%
2019/04/15	29.4	4631.53	155	4634.48	4600.00	-125.6	694	-18.09%	大賣/鉅額交易
2019/04/12	63	4630.79	22.1	4620.00	4600.00	40.9	701	5.83%
2019/04/11	147	4741.36	71	4750.49	4690.00	76	702	10.83%	大買/
2019/04/10	28	4779.11	121	4807.52	4770.00	-93	702	-13.24%	大賣/
2019/04/09	69	4764.06	50	4828.80	4850.00	19	695	2.73%
2019/04/08	89	4674.10	34	4645.44	4600.00	55	689	7.98%
2019/04/03	14	4568.21	38	4588.68	4550.00	-24	681	-3.52%
2019/04/02	110	4596.32	3	4583.33	4625.00	107	677	15.80%	大買/鉅額交易
2019/04/01	71	4575.56	11	4496.36	4480.00	60	670	8.95%
2019/03/29	24	4624.38	56.4	4637.73	4600.00	-32.4	660	-4.90%
2019/03/28	65	4635.69	3	4623.33	4635.00	62	668	9.28%
2019/03/27	110	4570.91	113	4544.29	4645.00	-3	669	-0.45%	大買/大賣/
2019/03/26	182	4588.27	16	4546.88	4620.00	166	666	24.91%	大買/鉅額交易
2019/03/25	147	4508.13	71	4535.42	4495.00	76	662	11.46%	大買/
2019/03/22	32	4757.03	49.3	4754.89	4665.00	-17.3	657	-2.62%
2019/03/21	76	4726.45	1	4715.00	4745.00	75	656	11.42%
2019/03/20	97	4769.18	106.2	4754.11	4695.00	-9.2	663	-1.38%	大賣/
2019/03/19	178	4694.33	0.2	4705.00	4720.00	177.8	665	26.73%	大買/鉅額交易
2019/03/18	14	4683.21	10	4684.50	4670.00	4	672	0.59%
2019/03/15	19	4640.00	185.9	4704.48	4640.00	-166.9	681	-24.49%	大賣/鉅額交易
2019/03/14	8	4777.50	45	4777.44	4785.00	-37	690	-5.36%
2019/03/13	115	4695.91	79	4683.92	4750.00	36	705	5.11%	大買/
2019/03/12	112.6	4656.86	68.2	4661.49	4620.00	44.4	705	6.29%	大買/
2019/03/11	56	4479.82	39	4475.77	4490.00	17	708	2.40%
2019/03/08	64.4	4432.61	14.9	4427.23	4485.00	49.5	728	6.79%
2019/03/07	191	4492.90	52	4486.35	4490.00	139	731	19.01%	大買/鉅額交易
2019/03/06	104	4443.85	86.5	4421.50	4495.00	17.5	734	2.38%	大買/
2019/03/05	65	4423.92	53	4431.23	4370.00	12	730	1.64%
2019/03/04	70	4466.21	14	4438.57	4365.00	56	731	7.65%
2019/02/27	13	4348.85	11	4335.46	4360.00	2	725	0.28%
2019/02/26	9	4322.22	157	4331.59	4330.00	-148	727	-20.34%	大賣/鉅額交易
2019/02/25	63	4382.14	77	4378.64	4390.00	-14	730	-1.92%
2019/02/22	15	4210.67	6	4193.33	4255.00	9	729	1.23%
2019/02/21	10.1	4125.12	56	4109.02	4150.00	-45.9	733	-6.26%
2019/02/20	5	4083.00	64	4076.33	4095.00	-59	735	-8.02%
2019/02/19	4	4001.25	26	3987.50	3980.00	-22	736	-2.99%
2019/02/18	17	3981.18	20	3977.50	3970.00	-3	745	-0.40%
2019/02/15	16	3929.69	22	3933.41	3930.00	-6	750	-0.80%
2019/02/14	22	3997.50	14.8	3970.47	3990.00	7.2	766	0.94%
2019/02/13	134	3989.14	32	3995.47	3990.00	102	774	13.16%	大買/鉅額交易
2019/02/12	86.2	4004.83	17.8	4005.73	4000.00	68.4	784	8.72%
2019/02/11	108.1	3920.33	63.5	3905.34	3975.00	44.6	784	5.69%	大買/
2019/01/30	20	3797.25	43	3798.49	3780.00	-23	782	-2.94%
2019/01/29	38	3720.53	31.8	3712.00	3780.00	6.2	794	0.78%
2019/01/28	13.5	3737.96	128	3738.01	3720.00	-114.5	797	-14.36%	大賣/鉅額交易
2019/01/25	7	3751.43	135	3762.56	3740.00	-128	819	-15.63%	大賣/鉅額交易
2019/01/24	18	3745.83	143	3771.75	3725.00	-125	824	-15.16%	大賣/鉅額交易
2019/01/23	51	3718.92	13	3733.08	3710.00	38	826	4.60%
2019/01/22	2.6	3742.34	11.1	3731.00	3750.00	-8.4	831	-1.02%
2019/01/21	82	3806.34	39	3781.41	3720.00	43	837	5.14%
2019/01/18	122.1	3715.44	84	3624.29	3785.00	38.1	836	4.55%	大買/
2019/01/17	12	3575.00	16.4	3549.32	3540.00	-4.4	833	-0.52%
2019/01/16	12	3579.17	30.6	3577.42	3570.00	-18.6	838	-2.22%
2019/01/15	4	3535.00	90	3538.83	3600.00	-86	840	-10.24%
2019/01/14	110	3581.41	103	3574.95	3570.00	7	840	0.83%	大買/大賣/
2019/01/11	117	3529.87	23	3540.00	3550.00	94	843	11.14%	大買/
2019/01/10	16	3286.56	52	3284.81	3280.00	-36	830	-4.34%
2019/01/09	117	3289.32	19	3307.63	3335.00	98	835	11.73%	大買/
2019/01/08	11	3128.18	25	3133.60	3145.00	-14	827	-1.69%
2019/01/07	116	3109.78	63	3078.57	3105.00	53	832	6.37%	大買/
2019/01/04	39	2934.74	40	2914.50	2905.00	-1	837	-0.12%
2019/01/03	75	3015.00	75	3023.33	3030.00	0	841	0.00%
2019/01/02	57	3190.79	67.2	3116.66	3060.00	-10.2	834	-1.22%
2018/12/28	29	3172.93	54	3154.07	3215.00	-25	834	-3.00%
2018/12/27	30	3173.33	19.2	3187.82	3135.00	10.8	845	1.28%
2018/12/26	14	3198.57	4	3157.50	3125.00	10	844	1.18%
2018/12/25	1	3185.00	26	3177.31	3165.00	-25	848	-2.95%
2018/12/24	0	0.00	6	3262.50	3270.00	-6	849	-0.71%
2018/12/21	63	3224.92	39	3194.49	3270.00	24	866	2.77%
2018/12/20	43	3278.02	11	3279.09	3225.00	32	863	3.71%
2018/12/19	22	3306.36	10	3301.50	3320.00	12	863	1.39%
2018/12/18	19	3281.58	22.4	3274.78	3250.00	-3.4	871	-0.39%
2018/12/17	14.4	3296.66	13	3308.08	3300.00	1.4	905	0.15%
2018/12/14	8	3248.22	13	3255.39	3260.00	-5	918	-0.54%
2018/12/13	41	3337.93	83	3309.82	3320.00	-42	932	-4.51%
2018/12/12	46.8	3284.27	29	3316.03	3345.00	17.8	951	1.88%
2018/12/11	17	3155.29	13	3184.23	3175.00	4	947	0.42%
2018/12/10	68	3037.87	20	3046.50	3055.00	48	948	5.06%
2018/12/07	86	3124.01	139.3	3113.20	3100.00	-53.3	954	-5.58%	大賣/
2018/12/06	115	3085.96	171	3088.63	3035.00	-56	952	-5.88%	大買/大賣/
2018/12/05	21	3372.14	61	3371.56	3370.00	-40	934	-4.28%
2018/12/04	19	3575.26	187	3569.97	3500.00	-168	937	-17.91%	大賣/鉅額交易
2018/12/03	76	3562.11	69	3649.35	3705.00	7	929	0.75%
2018/11/30	28	3376.61	73	3452.06	3370.00	-45	919	-4.89%
2018/11/29	70.1	3579.39	73	3564.86	3515.00	-2.9	917	-0.31%
2018/11/28	11	3463.18	3	3455.00	3475.00	8	913	0.88%
2018/11/27	81	3471.85	62	3461.13	3485.00	19	912	2.08%
2018/11/26	57.1	3423.05	11	3397.73	3450.00	46.1	905	5.10%
2018/11/23	10	3303.50	4	3296.25	3310.00	6	900	0.67%
2018/11/22	42.2	3382.03	23	3388.91	3275.00	19.2	896	2.14%
2018/11/21	35	3288.00	66	3293.86	3345.00	-31	894	-3.47%
2018/11/20	99	3227.27	23	3240.44	3315.00	76	884	8.59%
2018/11/19	53	3200.66	5	3221.00	3235.00	48	877	5.47%
2018/11/16	24.4	3162.40	94.2	3156.61	3130.00	-69.8	875	-7.97%
2018/11/15	14	3149.64	56	3123.04	3095.00	-42	873	-4.81%
2018/11/14	101.1	3171.57	27	3158.15	3190.00	74.1	870	8.51%	大買/
2018/11/13	188	3060.19	43	3018.72	3200.00	145	865	16.75%	大買/鉅額交易
2018/11/12	33	3061.97	8	3071.25	3050.00	25	849	2.94%
2018/11/09	75	3144.40	14	3108.93	3080.00	61	846	7.20%
2018/11/08	17	3297.94	47	3268.51	3200.00	-30	850	-3.53%
2018/11/07	21	3272.38	19	3253.42	3280.00	2	854	0.23%
2018/11/06	59	3297.71	44.1	3240.98	3220.00	14.9	858	1.73%
2018/11/05	42	3441.19	63	3432.86	3435.00	-21	842	-2.49%
2018/11/02	199.1	3391.29	74	3343.11	3525.00	125.1	836	14.96%	大買/鉅額交易
2018/11/01	86	3347.97	69	3363.19	3335.00	17	815	2.08%
2018/10/31	95.3	3328.06	21	3321.19	3350.00	74.3	806	9.21%
2018/10/30	83	3222.53	23	3248.26	3165.00	60	801	7.49%
2018/10/29	27	3224.26	24	3220.78	3295.00	3	795	0.37%
2018/10/26	47	3274.26	16	3285.63	3210.00	31	793	3.90%
2018/10/25	91	3256.76	23	3263.70	3290.00	68	795	8.55%
2018/10/24	112	3392.90	25	3379.80	3385.00	87	785	11.07%	大買/
2018/10/23	5	3390.00	63	3370.48	3335.00	-58	781	-7.42%
2018/10/22	9	3458.89	51	3388.43	3505.00	-42	774	-5.42%
2018/10/19	9	3336.67	112	3309.78	3415.00	-103	767	-13.43%	大賣/鉅額交易
2018/10/18	26.4	3354.62	118	3343.94	3315.00	-91.6	757	-12.09%	大賣/
2018/10/17	38.2	3370.63	34	3368.97	3330.00	4.2	755	0.56%
2018/10/16	35	3349.14	120	3377.75	3330.00	-85	750	-11.32%	大賣/
2018/10/15	218	3495.62	149	3494.20	3480.00	69	757	9.10%	大買/大賣/
2018/10/12	302	3385.65	134.5	3430.67	3555.00	167.5	753	22.24%	大買/大賣/鉅額交易
2018/10/11	156.3	3342.42	79	3295.25	3235.00	77.3	733	10.53%	大買/
2018/10/09	160	3581.31	45	3570.55	3590.00	115	716	16.06%	大買/鉅額交易
2018/10/08	226	3510.91	36	3495.28	3510.00	190	716	26.50%	大買/鉅額交易
2018/10/05	126	3534.84	57	3512.28	3440.00	69	721	9.57%	大買/
2018/10/04	40	3704.50	47.2	3701.79	3710.00	-7.2	714	-1.01%
2018/10/03	44	3773.98	11	3779.09	3720.00	33	715	4.61%
2018/10/02	10.9	3765.44	19.6	3772.77	3790.00	-8.8	718	-1.22%
2018/10/01	17	3714.12	9.4	3734.03	3740.00	7.6	729	1.04%
2018/09/28	26	3679.23	121	3740.91	3635.00	-95	730	-13.00%	大賣/
2018/09/27	41	3829.02	43.9	3774.42	3780.00	-2.9	723	-0.41%
2018/09/26	24	3759.38	61.5	3748.84	3770.00	-37.5	716	-5.24%
2018/09/25	48	3732.19	110.1	3743.85	3730.00	-62.1	717	-8.66%	大賣/
2018/09/21	96	3643.91	181.2	3609.69	3870.00	-85.2	710	-12.00%	大賣/
2018/09/20	25.1	3817.85	44.1	3860.40	3800.00	-19	675	-2.81%
2018/09/19	24	3868.13	144.3	3863.98	3865.00	-120.3	663	-18.14%	大賣/鉅額交易
2018/09/18	52	3893.75	113.3	4015.86	3860.00	-61.3	653	-9.39%	大賣/
2018/09/17	3	4326.67	44	4330.80	4285.00	-41	626	-6.54%
2018/09/14	76	4325.53	31	4309.36	4405.00	45	623	7.22%
2018/09/13	69	4122.68	194.9	4138.50	4110.00	-125.9	622	-20.22%	大賣/鉅額交易
2018/09/12	43	4217.44	127	4192.24	4210.00	-84	610	-13.75%	大賣/
2018/09/11	59	4384.24	10	4387.00	4340.00	49	604	8.10%
2018/09/10	29	4472.66	97	4454.18	4360.00	-68	610	-11.14%
2018/09/07	48.2	4677.13	204	4658.53	4730.00	-155.8	601	-25.91%	大賣/鉅額交易
2018/09/06	84.2	4648.33	78.1	4602.88	4640.00	6.1	601	1.02%
2018/09/05	32.2	4901.24	23.1	4901.52	4890.00	9.1	600	1.51%
2018/09/04	37	4834.05	20	4817.00	4890.00	17	597	2.84%
2018/09/03	33.1	4723.26	59	4709.58	4690.00	-25.9	597	-4.34%
2018/08/31	11	4705.00	33.2	4685.51	4705.00	-22.2	601	-3.69%
2018/08/30	0.5	4800.00	27	4755.93	4745.00	-26.5	605	-4.38%
2018/08/29	19	4787.11	68.3	4770.61	4760.00	-49.3	625	-7.89%
2018/08/28	151.3	4745.53	8.3	4754.63	4765.00	143	633	22.59%	大買/鉅額交易
2018/08/27	7	4577.59	14.3	4578.02	4615.00	-7.2	637	-1.13%
2018/08/24	20	4487.50	63.4	4487.26	4505.00	-43.4	643	-6.74%
2018/08/23	15.4	4516.20	76	4493.03	4485.00	-60.6	660	-9.17%
2018/08/22	28.9	4623.71	113	4596.11	4490.00	-84.1	662	-12.69%	大賣/
2018/08/21	20	4683.50	34	4648.38	4700.00	-14	666	-2.10%
2018/08/20	35	4542.14	21	4544.29	4590.00	14	669	2.09%
2018/08/17	6	4555.82	52	4547.21	4430.00	-46	668	-6.88%
2018/08/16	50	4522.00	90	4524.61	4520.00	-40	671	-5.96%
2018/08/15	50	4464.30	176.3	4475.02	4455.00	-126.3	665	-18.96%	大賣/鉅額交易
2018/08/14	75	4641.27	9.8	4597.69	4630.00	65.3	649	10.04%
2018/08/13	124	4820.85	137	4728.03	4630.00	-13	642	-2.02%	大買/大賣/
2018/08/10	3	5073.33	21	5077.86	5080.00	-18	636	-2.83%
2018/08/09	13	5070.39	13	5065.39	5100.00	0	642	0.00%
2018/08/08	104	5071.01	4	5076.25	5060.00	100	644	15.52%	大買/
2018/08/07	16	5031.56	18	5038.06	5015.00	-2	652	-0.31%
2018/08/06	30	5162.50	95	5152.42	5130.00	-65	658	-9.87%
2018/08/03	30	5112.83	4	5106.25	5130.00	26	663	3.92%
2018/08/02	89	5024.10	146	5029.32	5005.00	-57	665	-8.57%	大賣/
2018/08/01	36	5122.92	28	5195.71	5050.00	8	672	1.19%
2018/07/31	43	5142.91	37	5144.19	5150.00	6	672	0.89%
2018/07/30	59	5189.75	8	5199.38	5180.00	51	696	7.32%
2018/07/27	22	5232.96	22	5234.77	5260.00	0	700	0.00%
2018/07/26	47	5183.51	33	5198.49	5200.00	14	721	1.94%
2018/07/25	34	5197.65	8.3	5204.59	5225.00	25.7	741	3.47%
2018/07/24	58	5174.48	116	5181.81	5200.00	-58	746	-7.77%	大賣/
2018/07/23	64	5196.64	12	5192.92	5175.00	52	748	6.94%
2018/07/20	70	5236.64	56	5171.34	5270.00	14	749	1.87%
2018/07/19	37.3	5111.62	10.3	5121.34	5055.00	27	734	3.68%
2018/07/18	58	5023.19	31	5014.96	5020.00	27	738	3.65%
2018/07/17	67.1	5022.49	9	5006.67	4995.00	58.1	745	7.79%
2018/07/16	87	5081.67	6	5070.00	5040.00	81	751	10.77%
2018/07/13	115.5	5027.21	17	5027.35	5040.00	98.5	755	13.03%	大買/
2018/07/12	31	4945.16	62.1	4953.64	4930.00	-31.1	750	-4.14%
2018/07/11	10	4795.00	17.1	4776.90	4800.00	-7.1	756	-0.94%
2018/07/10	48	4934.55	35	4884.14	4840.00	13	763	1.70%
2018/07/09	74	4807.16	31	4846.45	4920.00	43	789	5.44%
2018/07/06	67.3	4600.96	16	4608.44	4605.00	51.3	780	6.57%
2018/07/05	41	4534.01	34	4515.00	4540.00	7	781	0.90%
2018/07/04	3	4480.00	7	4494.29	4450.00	-4	796	-0.50%
2018/07/03	24	4541.46	58.2	4512.67	4530.00	-34.2	811	-4.21%
2018/07/02	6	4565.00	58	4577.07	4560.00	-52	830	-6.26%
2018/06/29	24	4469.79	19	4471.58	4490.00	5	831	0.60%
2018/06/28	28	4383.57	26	4376.15	4360.00	2	827	0.24%
2018/06/27	26.9	4467.24	30	4527.67	4360.00	-3.1	825	-0.37%
2018/06/26	13	4478.85	25	4454.60	4525.00	-12	823	-1.46%
2018/06/25	42	4402.86	15.1	4358.09	4440.00	26.9	832	3.24%
2018/06/22	58	4375.95	38	4367.50	4370.00	20	839	2.38%
2018/06/21	95	4509.21	20	4509.75	4495.00	75	835	8.98%
2018/06/20	45.3	4390.50	172.1	4378.48	4405.00	-126.8	843	-15.04%	大賣/鉅額交易
2018/06/19	28	4413.04	259	4443.61	4350.00	-231	845	-27.31%	大賣/鉅額交易
2018/06/15	26	4596.92	54	4598.43	4590.00	-28	840	-3.33%
2018/06/14	21.9	4647.03	36	4632.22	4620.00	-14.1	852	-1.65%
2018/06/13	64	4690.47	78	4689.36	4730.00	-14	851	-1.64%
2018/06/12	14	4492.50	19	4508.83	4440.00	-5	849	-0.59%
2018/06/11	43	4526.28	55	4518.18	4550.00	-12	855	-1.40%
2018/06/08	53	4634.06	15	4667.33	4545.00	38	853	4.45%
2018/06/07	48.9	4623.52	38	4628.68	4645.00	10.9	853	1.28%
2018/06/06	83	4629.28	93.6	4627.39	4625.00	-10.6	855	-1.23%
2018/06/05	75	4463.40	20	4440.00	4450.00	55	841	6.54%
2018/06/04	69.3	4417.36	31	4395.16	4415.00	38.3	834	4.59%
2018/06/01	58.2	4210.94	12	4152.50	4245.00	46.2	830	5.56%
2018/05/31	68	4108.09	103.8	4139.51	4100.00	-35.8	836	-4.28%	大賣/
2018/05/30	37.5	4212.12	15	4199.33	4200.00	22.5	826	2.73%
2018/05/29	52	4198.65	24	4207.71	4255.00	28	823	3.40%
2018/05/28	26	4088.27	5	4081.00	4085.00	21	822	2.55%
2018/05/25	18	3999.72	67	3992.69	3995.00	-49	819	-5.98%
2018/05/24	5	3989.00	6	3990.83	4000.00	-1	825	-0.12%
2018/05/23	18	3946.39	43	3943.84	3920.00	-25	826	-3.03%
2018/05/22	8	4004.38	13	3993.46	3980.00	-5	828	-0.60%
2018/05/21	8	4053.13	19	4032.63	4040.00	-11	843	-1.30%
2018/05/18	108	4036.44	61	4031.48	4010.00	47	844	5.57%	大買/
2018/05/17	39	3968.85	61.5	3976.29	3920.00	-22.5	843	-2.66%
2018/05/16	46.8	4067.74	39	4066.28	4050.00	7.8	849	0.92%
2018/05/15	55.6	4160.08	212	4144.03	4090.00	-156.4	868	-18.01%	大賣/鉅額交易
2018/05/14	53	4145.66	31	4161.94	4205.00	22	881	2.50%
2018/05/11	65	4062.69	78	4042.89	4075.00	-13	880	-1.48%
2018/05/10	31	4039.03	25	4007.20	3980.00	6	877	0.68%
2018/05/09	53	4095.57	28	4048.21	4000.00	25	875	2.86%
2018/05/08	84	4017.98	124	4008.15	3990.00	-40	868	-4.61%	大賣/
2018/05/07	133	3947.18	162	3957.69	4000.00	-29	866	-3.35%	大買/大賣/
2018/05/04	69	3658.91	116	3660.22	3640.00	-47	845	-5.56%	大賣/
2018/05/03	388	3757.64	127	3779.69	3685.00	261	847	30.78%	大買/大賣/鉅額交易
2018/05/02	109	3669.40	120	3610.92	3700.00	-11	842	-1.31%	大買/大賣/
2018/04/30	22	3369.09	19	3480.00	3480.00	3	836	0.36%
2018/04/27	30	3319.83	35	3296.29	3265.00	-5	835	-0.60%
2018/04/26	88.4	3318.30	24	3306.67	3295.00	64.4	835	7.70%
2018/04/25	47.3	3261.76	22	3258.18	3250.00	25.3	839	3.02%
2018/04/24	104	3271.92	75	3264.27	3220.00	29	843	3.44%	大買/
2018/04/23	23	3322.39	62	3320.00	3255.00	-39	839	-4.65%
2018/04/20	31	3427.58	140	3420.43	3420.00	-109	836	-13.02%	大賣/鉅額交易
2018/04/19	26	3487.89	91	3482.80	3490.00	-65	849	-7.66%
2018/04/18	30	3585.33	98	3569.80	3525.00	-68	859	-7.91%
2018/04/17	407	3567.49	113.1	3555.44	3580.00	293.9	858	34.23%	大買/大賣/鉅額交易
2018/04/16	40.2	3485.90	132.8	3479.81	3550.00	-92.6	854	-10.84%	大賣/
2018/04/13	166	3392.32	119.3	3369.88	3460.00	46.7	858	5.44%	大買/大賣/
2018/04/12	92	3286.30	22	3282.50	3300.00	70	840	8.33%
2018/04/11	29	3262.07	77	3255.07	3230.00	-48	844	-5.68%
2018/04/10	162	3149.38	54	3162.59	3250.00	108	842	12.82%	大買/鉅額交易
2018/04/09	148	3090.17	362	3112.78	3000.00	-214	833	-25.67%	大買/大賣/鉅額交易
2018/04/03	172.2	3103.64	301.7	3085.80	3185.00	-129.5	825	-15.68%	大買/大賣/鉅額交易
2018/04/02	33	3243.03	80	3275.06	3185.00	-47	804	-5.84%
2018/03/31	1	3330.00	18	3339.72	3350.00	-17	811	-2.10%
2018/03/30	26	3358.65	73	3355.62	3330.00	-47	823	-5.71%
2018/03/29	35	3366.86	83	3352.53	3315.00	-48	825	-5.81%
2018/03/28	24	3360.42	216	3358.98	3365.00	-192	823	-23.30%	大賣/鉅額交易
2018/03/27	17	3474.12	123	3508.54	3420.00	-106	816	-12.98%	大賣/鉅額交易
2018/03/26	143.7	3480.87	17	3467.94	3500.00	126.7	811	15.62%	大買/鉅額交易
2018/03/23	64	3469.30	229	3435.79	3400.00	-165	807	-20.44%	大賣/鉅額交易
2018/03/22	63	3681.75	230	3648.54	3595.00	-167	801	-20.85%	大賣/鉅額交易
2018/03/21	76	3655.66	24.2	3642.81	3650.00	51.8	800	6.47%
2018/03/20	21	3608.81	22	3603.41	3555.00	-1	809	-0.12%
2018/03/19	16	3692.81	35	3689.57	3710.00	-19	796	-2.38%
2018/03/16	97.4	3699.59	23	3725.22	3690.00	74.4	796	9.35%
2018/03/15	16	3843.75	187	3853.16	3785.00	-171	795	-21.51%	大賣/鉅額交易
2018/03/14	57.1	3996.73	20	4001.75	3960.00	37.1	792	4.68%
2018/03/13	16	4049.38	40	4040.25	4045.00	-24	808	-2.97%
2018/03/12	6	3981.67	39.9	3973.70	3955.00	-33.9	828	-4.09%
2018/03/09	43	3806.98	26	3799.23	3860.00	17	867	1.96%
2018/03/08	6	3720.83	60	3713.58	3715.00	-54	871	-6.19%
2018/03/07	115	3642.87	15.1	3651.95	3690.00	99.9	881	11.33%	大買/
2018/03/06	238	3695.02	28	3692.68	3655.00	210	897	23.40%	大買/鉅額交易
2018/03/05	69	3700.58	34.1	3734.37	3700.00	34.9	893	3.91%
2018/03/02	3	3870.00	46	3860.00	3870.00	-43	887	-4.84%
2018/03/01	13	3834.62	25	3838.20	3900.00	-12	892	-1.34%
2018/02/27	30	3738.17	18	3786.32	3695.00	12	888	1.35%
2018/02/26	14	3883.93	71	3864.86	3780.00	-57	880	-6.48%
2018/02/23	14	3962.14	66.3	3919.22	3950.00	-52.3	872	-6.00%
2018/02/22	70	3854.07	88	3866.36	3845.00	-18	871	-2.07%
2018/02/21	258	3955.21	136	3940.63	3950.00	122	867	14.06%	大買/大賣/鉅額交易
2018/02/12	98	3689.85	19	3669.21	3680.00	79	849	9.30%
2018/02/09	63	3579.21	50	3573.60	3575.00	13	844	1.54%
2018/02/08	46.4	3719.79	114	3719.12	3725.00	-67.6	835	-8.09%	大賣/
2018/02/07	183	3695.90	41	3671.71	3655.00	142	825	17.21%	大買/鉅額交易
2018/02/06	280	3461.14	51.3	3499.07	3420.00	228.7	803	28.46%	大買/鉅額交易
2018/02/05	3.7	3837.79	56	3820.36	3800.00	-52.3	778	-6.72%
2018/02/02	22.7	4050.67	57.9	4064.39	3980.00	-35.2	771	-4.56%
2018/02/01	12	4045.83	11.4	4031.79	4080.00	0.6	766	0.08%
2018/01/31	7	4060.00	40	4025.88	4005.00	-33	764	-4.31%
2018/01/30	37.6	4024.02	101	4031.49	4055.00	-63.4	756	-8.38%	大賣/
2018/01/29	12	3996.67	36	3964.44	4035.00	-24	751	-3.19%
2018/01/26	9	3893.33	214	3877.85	3880.00	-205	750	-27.33%	大賣/鉅額交易
2018/01/25	118	3828.60	49.1	3830.76	3790.00	68.9	739	9.32%	大買/
2018/01/24	69	3907.75	98	3875.87	3790.00	-29	723	-4.01%
2018/01/23	45	4034.56	47	4009.57	3965.00	-2	708	-0.28%
2018/01/22	8	4001.88	64	4000.16	4000.00	-56	709	-7.89%
2018/01/19	293	4006.13	88	4007.78	4000.00	205	703	29.16%	大買/鉅額交易
2018/01/18	29	4016.03	86	4013.37	3985.00	-57	694	-8.21%
2018/01/17	4	3961.25	67	3974.55	3980.00	-63	685	-9.19%
2018/01/16	91	4001.32	67	3996.34	4000.00	24	679	3.53%
2018/01/15	38.7	4090.90	133	4102.37	4030.00	-94.3	672	-14.03%	大賣/
2018/01/12	296	4019.27	102	4066.81	4100.00	194	653	29.69%	大買/大賣/鉅額交易
2018/01/11	8	3741.88	145.6	3804.49	3730.00	-137.6	632	-21.74%	大賣/鉅額交易
2018/01/10	120	3772.29	192.1	3777.03	3775.00	-72.1	628	-11.47%	大買/大賣/
2018/01/09	177	3778.48	177	3831.47	3745.00	0	621	0.00%	大買/大賣/
2018/01/08	115	3875.22	140	3885.71	3930.00	-25	610	-4.10%	大買/大賣/
2018/01/05	94	4081.81	39	4054.10	4100.00	55	602	9.13%
2018/01/04	15	4136.33	29	4153.30	4135.00	-14	597	-2.35%
2018/01/03	30	4250.83	244	4261.99	4145.00	-214	595	-35.93%	大賣/鉅額交易
2018/01/02	57	4182.90	78	4193.21	4255.00	-21	588	-3.57%

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－11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－12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－12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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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

台灣摩根士丹利 券商分點個股進出 台灣摩根士丹利 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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析