大立光 (3008)-凱基券商分點個股進出

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

大立光

(3008)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

大立光 (3008)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	2370.71	7	2357.86	2340.00	-7	955	-0.73%
2024/11/19	3	2388.33	4	2366.25	2385.00	-1	964	-0.10%
2024/11/18	1.3	2373.00	17	2372.65	2345.00	-15.7	979	-1.61%
2024/11/15	23	2391.09	4	2410.00	2420.00	19	983	1.93%
2024/11/14	0	2342.50	9	2327.22	2315.00	-9	982	-0.92%
2024/11/13	9	2398.15	10	2365.50	2355.00	-1	1,000	-0.10%
2024/11/12	0	2281.25	6	2261.67	2255.00	-6	1,001	-0.60%
2024/11/11	0	2291.33	2	2282.50	2305.00	-2	1,007	-0.20%
2024/11/08	0	2337.50	6	2315.83	2305.00	-6	1,015	-0.59%
2024/11/07	0	2349.00	1	2340.00	2335.00	-1	1,024	-0.10%
2024/11/06	3	2344.94	0	0.00	2340.00	3	1,032	0.29%
2024/11/05	0	2330.33	1	2310.00	2320.00	-1	1,042	-0.09%
2024/11/04	10	2320.02	0	0.00	2340.00	10	1,062	0.94%
2024/11/01	2.3	2256.81	1	2255.00	2290.00	1.3	1,079	0.12%
2024/10/30	44	2285.91	10	2292.50	2285.00	34	1,078	3.15%
2024/10/29	2.3	2312.78	17	2307.35	2300.00	-14.7	1,084	-1.36%
2024/10/28	5	2342.02	2	2330.00	2330.00	3	1,091	0.28%
2024/10/25	0	2355.36	10	2351.00	2370.00	-10	1,097	-0.91%
2024/10/24	7	2383.57	3	2385.00	2370.00	4	1,103	0.36%
2024/10/23	2	2407.61	3	2408.33	2405.00	-1	1,111	-0.09%
2024/10/22	12	2402.52	30	2400.33	2400.00	-18	1,116	-1.61%
2024/10/21	73	2373.77	98.1	2341.60	2400.00	-25.1	1,133	-2.21%
2024/10/18	16.2	2336.03	99	2318.43	2325.00	-82.8	1,147	-7.22%
2024/10/17	12	2530.42	3	2535.00	2545.00	9	1,115	0.81%
2024/10/16	2	2500.00	6	2494.17	2510.00	-4	1,116	-0.36%
2024/10/15	46	2520.87	3	2508.33	2510.00	43	1,118	3.85%
2024/10/14	12	2478.37	16	2478.13	2475.00	-4	1,133	-0.35%
2024/10/11	6	2438.33	1	2440.00	2440.00	5	1,172	0.43%
2024/10/09	3	2450.05	21	2460.24	2440.00	-18	1,181	-1.52%
2024/10/08	4	2486.23	11	2477.73	2475.00	-7	1,184	-0.59%
2024/10/07	8	2540.09	75	2531.00	2525.00	-67	1,204	-5.56%
2024/10/04	40.1	2565.87	5	2568.00	2555.00	35.1	1,226	2.86%
2024/10/01	9	2618.33	2	2590.00	2625.00	7	1,238	0.57%
2024/09/30	10.1	2556.44	7	2539.29	2540.00	3.1	1,263	0.24%
2024/09/27	26	2606.35	13	2600.00	2610.00	13	1,248	1.04%
2024/09/26	9	2633.33	8	2615.00	2610.00	1	1,241	0.08%
2024/09/25	36	2653.06	0	0.00	2635.00	36	1,237	2.91%
2024/09/24	36	2612.36	80	2606.94	2610.00	-44	1,239	-3.55%
2024/09/23	3	2628.36	0	0.00	2630.00	3	1,241	0.25%
2024/09/20	8	2613.75	12	2618.33	2570.00	-4	1,258	-0.32%
2024/09/19	11	2578.64	2	2595.00	2605.00	9	1,266	0.71%
2024/09/18	5.1	2547.36	46.3	2536.94	2505.00	-41.2	1,260	-3.27%
2024/09/16	1	2660.02	22	2650.68	2625.00	-21	1,253	-1.68%
2024/09/13	5	2710.94	1	2690.00	2705.00	4	1,248	0.32%
2024/09/12	2	2722.50	16	2689.06	2705.00	-14	1,256	-1.11%
2024/09/11	2	2700.00	8	2672.50	2695.00	-6	1,266	-0.47%
2024/09/10	3.1	2663.39	39	2656.93	2620.00	-35.9	1,286	-2.79%
2024/09/09	2.1	2775.67	23	2740.22	2700.00	-20.9	1,294	-1.62%
2024/09/06	8	2756.27	152.3	2766.39	2740.00	-144.3	1,285	-11.22%	大賣/鉅額交易
2024/09/05	36	2939.73	1.7	2917.06	2925.00	34.3	1,242	2.76%
2024/09/04	9	2975.00	24	2947.29	2925.00	-15	1,242	-1.21%
2024/09/03	5	3087.10	14	3114.29	3065.00	-9	1,223	-0.73%
2024/09/02	13	3183.84	2	3130.00	3120.00	11	1,229	0.90%
2024/08/30	35	3176.57	6	3160.83	3120.00	29	1,214	2.39%
2024/08/29	47	3148.72	11	3107.29	3200.00	36	1,195	3.01%
2024/08/28	5	3071.98	3	3025.00	3015.00	2	1,160	0.17%
2024/08/27	3	3041.68	4	3022.50	3030.00	-1	1,156	-0.09%
2024/08/26	41	3062.93	14	3050.80	3040.00	27	1,156	2.34%
2024/08/23	36	3042.20	13	2990.39	3050.00	23	1,163	1.98%
2024/08/22	9	2989.45	2	2972.50	3000.00	7	1,155	0.61%
2024/08/21	31	2990.40	4	2985.00	2985.00	27	1,152	2.34%
2024/08/20	55	2987.77	14	2994.64	2980.00	41	1,140	3.59%
2024/08/19	14	2878.93	3	2896.67	2905.00	11	1,126	0.98%
2024/08/16	26	2821.73	2	2807.50	2815.00	24	1,113	2.16%
2024/08/15	8	2743.12	54	2730.83	2715.00	-46	1,110	-4.14%
2024/08/14	60	2855.50	6	2851.67	2840.00	54	1,087	4.97%
2024/08/13	20	2807.75	0	0.00	2805.00	20	1,074	1.86%
2024/08/12	1	2760.01	3	2756.67	2750.00	-2	1,069	-0.19%
2024/08/09	5	2803.99	3	2790.00	2755.00	2	1,066	0.19%
2024/08/08	4	2764.89	8	2721.88	2745.00	-4	1,061	-0.38%
2024/08/07	13	2791.92	3	2771.67	2775.00	10	1,056	0.95%
2024/08/06	22.4	2690.43	9.8	2665.55	2685.00	12.6	1,042	1.21%
2024/08/05	25	2615.76	25	2610.20	2575.00	0	1,022	0.00%
2024/08/02	4	2775.03	7	2774.29	2770.00	-3	1,002	-0.30%
2024/08/01	7.8	2845.95	2	2820.00	2870.00	5.8	991	0.58%
2024/07/31	1	2829.99	15	2815.33	2815.00	-14	976	-1.43%
2024/07/30	11.2	2902.01	3.2	2852.81	2915.00	8	966	0.82%
2024/07/29	69	2793.48	16.3	2774.04	2775.00	52.7	954	5.52%
2024/07/26	28	2780.00	10	2737.00	2770.00	18	940	1.91%
2024/07/23	19.2	2855.94	80	2843.75	2845.00	-60.8	930	-6.54%
2024/07/22	20.1	2819.76	38	2825.00	2830.00	-17.9	927	-1.93%
2024/07/19	18.1	2903.57	24	2898.96	2900.00	-5.9	906	-0.65%
2024/07/18	6	3015.85	25.1	3027.14	3010.00	-19.1	881	-2.17%
2024/07/17	6.1	3083.21	7	3077.86	3065.00	-0.9	872	-0.10%
2024/07/16	9	3141.67	10.1	3126.04	3125.00	-1.1	868	-0.13%
2024/07/15	26.3	3142.08	12.1	3140.58	3120.00	14.2	870	1.63%
2024/07/12	18.4	3055.67	20	3012.00	3065.00	-1.7	856	-0.19%
2024/07/11	44	3196.14	23.2	3096.51	3200.00	20.8	817	2.55%
2024/07/10	38	3111.58	30	3095.01	3110.00	8	805	0.99%
2024/07/09	54	3098.61	8.1	3080.12	3115.00	46	792	5.80%
2024/07/08	52.3	3055.76	25	3054.83	3030.00	27.2	789	3.45%
2024/07/05	6	2932.49	11	2896.82	2895.00	-5	762	-0.66%
2024/07/04	49	2845.21	3	2826.67	2840.00	46	742	6.20%
2024/07/03	18	2685.01	5	2672.00	2670.00	13	715	1.82%
2024/07/02	2	2692.50	6	2678.33	2675.00	-4	726	-0.55%
2024/07/01	1	2710.00	11	2703.18	2700.00	-10	720	-1.39%
2024/06/28	22	2740.91	1	2735.00	2745.00	21	717	2.93%
2024/06/27	16	2695.31	18	2700.56	2710.00	-2	707	-0.28%
2024/06/26	14	2764.93	9.3	2744.12	2740.00	4.7	697	0.67%
2024/06/25	28	2680.53	0.2	2670.00	2720.00	27.8	675	4.12%
2024/06/24	3	2614.81	0	0.00	2605.00	3	652	0.47%
2024/06/21	17	2585.59	8	2578.13	2595.00	9	654	1.38%
2024/06/20	3	2638.33	0	0.00	2650.00	3	634	0.47%
2024/06/19	14	2656.43	5	2643.00	2635.00	9	636	1.42%
2024/06/18	1	2640.05	5	2647.00	2660.00	-4	635	-0.63%
2024/06/17	24	2636.87	26	2635.19	2610.00	-2	622	-0.32%
2024/06/14	60	2497.17	1.3	2482.31	2520.00	58.7	594	9.88%
2024/06/13	41	2379.25	6	2340.83	2380.00	35	563	6.21%
2024/06/12	55	2355.64	18	2355.56	2360.00	37	554	6.67%
2024/06/11	5	2304.78	23	2255.65	2215.00	-18	541	-3.32%
2024/06/07	1	2365.03	21	2362.86	2365.00	-20	531	-3.76%
2024/06/06	23	2382.61	2	2390.00	2390.00	21	529	3.97%
2024/06/05	10	2323.49	0	0.00	2330.00	10	516	1.94%
2024/06/04	5	2289.00	0	0.00	2295.00	5	517	0.97%
2024/06/03	3	2294.78	0	0.00	2295.00	3	518	0.59%
2024/05/31	4	2289.98	0	0.00	2275.00	4	524	0.77%
2024/05/30	0	0.00	7	2231.43	2250.00	-7	516	-1.35%
2024/05/29	18	2258.89	0	0.00	2280.00	18	519	3.47%
2024/05/28	1	2200.01	0	0.00	2200.00	1	512	0.20%
2024/05/27	5	2190.03	1	2160.00	2195.00	4	522	0.77%
2024/05/24	0	2161.23	101	2155.20	2170.00	-101	536	-18.83%	大賣/
2024/05/23	0	2209.05	6	2185.00	2190.00	-6	549	-1.08%
2024/05/22	1	2245.00	1	2240.00	2230.00	0	553	0.00%
2024/05/21	5	2252.00	5	2253.00	2220.00	0	562	0.00%
2024/05/20	1	2305.07	2	2305.00	2315.00	-1	563	-0.18%
2024/05/17	3	2319.99	12	2305.00	2325.00	-9	583	-1.54%
2024/05/16	4	2317.51	0	0.00	2310.00	4	587	0.68%
2024/05/15	2	2275.02	17	2277.94	2260.00	-15	587	-2.55%
2024/05/14	4	2308.75	0	0.00	2300.00	4	593	0.67%
2024/05/13	0	2230.00	23	2225.44	2240.00	-23	595	-3.85%
2024/05/10	0	2215.00	0	0.00	2230.00	0	617	0.00%
2024/05/09	0	2245.00	2	2207.50	2205.00	-2	633	-0.32%
2024/05/08	0	2275.00	2	2240.00	2235.00	-2	641	-0.31%
2024/05/07	1	2279.98	0	0.00	2280.00	1	639	0.16%
2024/05/06	1	2245.14	0	0.00	2250.00	1	642	0.16%
2024/05/03	1	2221.88	0	0.00	2215.00	1	648	0.15%
2024/05/02	0	2200.00	31	2184.03	2170.00	-31	642	-4.82%
2024/04/30	0	2209.67	0	0.00	2185.00	0	650	0.00%
2024/04/29	1	2215.03	0	0.00	2200.00	1	659	0.15%
2024/04/25	0	2198.87	0	0.00	2195.00	0	672	0.00%
2024/04/24	7	2200.00	2	2170.00	2195.00	5	677	0.74%
2024/04/23	0	2128.05	2	2125.00	2135.00	-2	686	-0.29%
2024/04/22	2	2112.69	1	2120.00	2110.00	1	697	0.15%
2024/04/19	0	2152.59	44	2125.34	2120.00	-44	707	-6.22%
2024/04/18	10	2209.00	1	2200.00	2200.00	9	742	1.21%
2024/04/17	1	2239.80	14	2204.29	2200.00	-13	747	-1.74%
2024/04/16	0.1	2247.37	110	2228.86	2225.00	-109.9	753	-14.58%	大賣/鉅額交易
2024/04/15	0.2	2313.51	7	2310.71	2295.00	-6.8	750	-0.90%
2024/04/12	18	2470.00	22	2417.27	2350.00	-4	757	-0.53%
2024/04/11	0.1	2338.33	3	2321.67	2315.00	-2.9	746	-0.39%
2024/04/10	0	2406.43	35	2392.14	2380.00	-35	747	-4.68%
2024/04/09	0.1	2380.25	11	2381.82	2380.00	-10.9	762	-1.44%
2024/04/08	5	2392.04	59	2384.92	2380.00	-54	772	-6.99%
2024/04/03	0	2483.51	5	2490.00	2490.00	-5	773	-0.64%
2024/04/02	1	2520.00	2	2465.00	2490.00	-1	781	-0.13%
2024/04/01	6	2505.83	2	2482.50	2485.00	4	791	0.51%
2024/03/29	5	2447.00	0	0.00	2445.00	5	796	0.63%
2024/03/28	1	2445.02	2	2455.00	2430.00	-1	818	-0.12%
2024/03/27	0	2432.50	2	2420.00	2435.00	-2	821	-0.24%
2024/03/26	10.1	2509.17	8	2453.75	2430.00	2.1	830	0.25%
2024/03/25	5.1	2459.03	3	2448.33	2455.00	2.1	831	0.25%
2024/03/22	1.1	2451.29	8	2465.63	2445.00	-6.9	842	-0.82%
2024/03/21	17	2493.82	17	2504.41	2485.00	0	850	0.00%
2024/03/20	25	2574.38	7	2565.00	2570.00	18	863	2.08%
2024/03/19	1	2480.00	5.2	2479.25	2475.00	-4.2	899	-0.47%
2024/03/18	0	2520.00	0	0.00	2520.00	0	933	0.00%
2024/03/15	0	2515.00	16	2500.31	2515.00	-16	943	-1.69%
2024/03/14	0	0.00	1	2510.00	2520.00	-1	944	-0.11%
2024/03/13	0	2539.36	78	2530.51	2500.00	-78	946	-8.23%
2024/03/12	9	2536.66	18	2515.28	2520.00	-9	947	-0.95%
2024/03/11	0	2505.00	6	2501.67	2520.00	-6	956	-0.63%
2024/03/08	0	2550.00	7	2509.29	2500.00	-7	955	-0.73%
2024/03/07	4	2567.50	12	2553.33	2550.00	-8	953	-0.84%
2024/03/06	1	2565.07	3	2575.00	2570.00	-2	957	-0.21%
2024/03/05	0	2556.88	0	0.00	2550.00	0	960	0.00%
2024/03/04	2	2540.01	15.2	2541.54	2565.00	-13.2	980	-1.34%
2024/03/01	6	2586.67	2	2590.00	2570.00	4	981	0.41%
2024/02/29	8	2584.38	8	2588.13	2590.00	0	976	0.00%
2024/02/27	4	2650.00	11	2649.09	2640.00	-7	967	-0.72%
2024/02/26	60.3	2618.01	0	2610.00	2625.00	60.3	965	6.24%
2024/02/23	22	2542.93	2	2532.50	2545.00	20	954	2.10%
2024/02/22	55	2515.73	1	2490.00	2530.00	54	959	5.63%
2024/02/21	22	2480.68	11	2436.36	2485.00	11	965	1.14%
2024/02/20	50	2471.30	5	2458.00	2460.00	45	955	4.71%
2024/02/19	2	2387.58	2	2395.00	2395.00	0	936	0.00%
2024/02/16	1	2390.00	1	2410.00	2390.00	0	935	0.00%
2024/02/15	10.1	2395.44	0	0.00	2405.00	10.1	932	1.08%
2024/02/05	0.1	2357.63	16	2346.88	2355.00	-15.9	923	-1.73%
2024/02/02	40	2383.50	49	2391.94	2365.00	-9	918	-0.98%
2024/02/01	35	2436.86	11	2437.27	2435.00	24	897	2.67%
2024/01/31	5	2520.00	33	2509.39	2490.00	-28	884	-3.16%
2024/01/30	2	2540.00	4	2513.75	2510.00	-2	881	-0.23%
2024/01/29	1	2544.93	8	2530.00	2535.00	-7	891	-0.79%
2024/01/26	1	2525.00	1	2500.00	2490.00	0	892	0.00%
2024/01/25	0	2530.00	7	2513.57	2550.00	-7	889	-0.79%
2024/01/24	17	2561.76	0.2	2545.00	2535.00	16.8	890	1.89%
2024/01/23	2	2539.82	0	0.00	2515.00	2	902	0.23%
2024/01/22	2	2497.53	17.2	2501.38	2475.00	-15.2	899	-1.69%
2024/01/19	4	2558.71	12	2496.02	2495.00	-8	895	-0.89%
2024/01/18	8	2500.63	21	2488.33	2495.00	-13	890	-1.46%
2024/01/17	1.1	2502.25	18	2546.94	2490.00	-16.9	884	-1.91%
2024/01/16	11	2573.64	59	2557.80	2580.00	-48	872	-5.50%
2024/01/15	4	2644.82	28.1	2614.41	2595.00	-24.1	857	-2.81%
2024/01/12	117.5	2606.25	19	2555.00	2600.00	98.5	847	11.62%	大買/
2024/01/11	46	2539.24	0	2545.00	2550.00	46	806	5.70%
2024/01/10	9.1	2554.01	6	2522.50	2525.00	3.1	806	0.38%
2024/01/09	1	2560.00	62	2563.39	2575.00	-61	798	-7.64%
2024/01/08	6	2599.16	8	2574.38	2580.00	-2	801	-0.25%
2024/01/05	6.5	2627.70	4	2642.50	2595.00	2.5	824	0.30%
2024/01/04	44.5	2652.53	7	2655.71	2650.00	37.5	816	4.59%
2024/01/03	51	2687.07	13	2688.08	2685.00	38	813	4.68%
2024/01/02	5	2783.01	96.5	2777.33	2785.00	-91.5	807	-11.34%
2023/12/29	31	2858.55	18	2809.61	2870.00	13	795	1.64%
2023/12/28	40	2819.50	6.3	2792.40	2795.00	33.7	786	4.29%
2023/12/27	53	2802.26	86	2782.27	2810.00	-33	784	-4.21%
2023/12/26	24	2765.83	3	2756.67	2760.00	21	781	2.69%
2023/12/25	74	2792.15	5	2770.99	2795.00	69	780	8.84%
2023/12/22	12	2664.58	2	2660.00	2650.00	10	762	1.31%
2023/12/21	20.1	2670.24	15	2651.67	2680.00	5.1	772	0.65%
2023/12/20	3	2690.02	24	2675.83	2670.00	-21	769	-2.73%
2023/12/19	12.1	2699.44	14	2671.07	2690.00	-2	762	-0.26%
2023/12/18	19.1	2673.48	5	2637.00	2675.00	14.1	755	1.87%
2023/12/15	5	2701.98	171	2681.67	2670.00	-166	748	-22.19%	大賣/鉅額交易
2023/12/14	84	2654.11	48.3	2699.37	2690.00	35.7	734	4.86%
2023/12/13	102	2472.50	2.2	2506.14	2530.00	99.8	700	14.25%	大買/
2023/12/12	22	2386.14	5	2386.00	2375.00	17	672	2.53%
2023/12/11	12	2335.42	0	0.00	2340.00	12	667	1.80%
2023/12/08	8	2305.63	9	2310.56	2290.00	-1	671	-0.15%
2023/12/07	8	2321.88	3	2308.33	2310.00	5	671	0.74%
2023/12/06	11	2338.18	17	2337.35	2320.00	-6	672	-0.89%
2023/12/05	14	2373.57	10	2363.50	2380.00	4	673	0.59%
2023/12/04	29.1	2396.55	3	2393.33	2385.00	26.1	676	3.85%
2023/12/01	1	2379.98	13	2361.92	2365.00	-12	678	-1.77%
2023/11/30	11	2394.09	3	2378.33	2390.00	8	690	1.16%
2023/11/29	81	2383.89	1	2310.00	2385.00	80	682	11.72%
2023/11/28	38	2295.53	12	2282.50	2310.00	26	660	3.94%
2023/11/27	21	2287.38	8	2273.75	2290.00	13	659	1.97%
2023/11/24	16	2274.38	6	2256.67	2265.00	10	665	1.50%
2023/11/23	6	2302.40	3	2295.00	2280.00	3	670	0.45%
2023/11/22	0	2245.00	7.2	2235.00	2235.00	-7.2	660	-1.09%
2023/11/21	22	2232.96	0.5	2235.00	2245.00	21.5	660	3.26%
2023/11/20	31	2176.61	5.2	2170.44	2195.00	25.8	661	3.90%
2023/11/17	2	2120.00	0	0.00	2120.00	2	654	0.31%
2023/11/16	0	2115.00	8	2110.00	2105.00	-8	661	-1.21%
2023/11/15	14	2130.71	8	2128.13	2120.00	6	661	0.91%
2023/11/14	0	0.00	2	2120.00	2125.00	-2	660	-0.30%
2023/11/13	17	2127.35	3	2128.33	2135.00	14	664	2.11%
2023/11/10	6	2099.17	1	2090.00	2095.00	5	668	0.75%
2023/11/09	0	0.00	21	2116.19	2130.00	-21	664	-3.16%
2023/11/08	1	2135.09	4	2133.75	2130.00	-3	669	-0.45%
2023/11/07	6	2163.33	3	2108.33	2150.00	3	667	0.45%
2023/11/06	3	2141.66	1	2125.00	2135.00	2	663	0.30%
2023/11/03	7.1	2102.62	3	2056.67	2100.00	4.1	653	0.62%
2023/11/02	8.3	2089.24	0	0.00	2075.00	8.3	650	1.27%
2023/11/01	13	2062.69	14.2	2056.23	2065.00	-1.2	648	-0.19%
2023/10/31	28	2095.36	9	2080.00	2070.00	19	647	2.93%
2023/10/30	12	2050.42	1	2029.99	2025.00	11	631	1.74%
2023/10/27	3	2021.67	3	2006.67	2020.00	0	627	0.00%
2023/10/26	12	2016.25	3	1986.67	2005.00	9	634	1.42%
2023/10/25	2	2010.00	20	2011.00	2010.00	-18	632	-2.85%
2023/10/24	2	2005.04	0	0.00	2010.00	2	633	0.32%
2023/10/23	0	2040.00	2	2012.50	2015.00	-2	634	-0.31%
2023/10/20	0	0.00	2	2015.00	2030.00	-2	638	-0.31%
2023/10/19	4.1	2052.28	1	2040.00	2040.00	3.1	638	0.48%
2023/10/18	14	2071.07	9	2077.22	2045.00	5	640	0.78%
2023/10/17	0	0.00	1.1	2105.00	2095.00	-1.1	637	-0.18%
2023/10/16	2	2127.51	8	2135.00	2125.00	-6	640	-0.94%
2023/10/13	74.1	2188.64	38	2131.05	2175.00	36.1	642	5.62%
2023/10/12	10	2151.49	0	0.00	2150.00	10	615	1.63%
2023/10/11	0	0.00	12.9	2140.11	2145.00	-12.9	641	-2.01%
2023/10/06	5	2174.94	18	2113.33	2090.00	-13	648	-2.00%
2023/10/05	19	2120.26	0	0.00	2120.00	19	640	2.97%
2023/10/04	1.1	2085.00	4	2092.50	2080.00	-3	644	-0.46%
2023/10/03	11.1	2158.14	0	0.00	2140.00	11.1	654	1.69%
2023/10/02	4.1	2148.64	0	0.00	2145.00	4.1	668	0.61%
2023/09/28	47.1	2117.99	0	0.00	2135.00	47.1	720	6.53%
2023/09/27	0	0.00	7	2102.14	2105.00	-7	732	-0.96%
2023/09/26	3	2125.00	8	2146.88	2125.00	-5	746	-0.67%
2023/09/25	10.1	2147.40	6	2133.33	2150.00	4.1	734	0.55%
2023/09/22	16	2080.31	1	2040.00	2095.00	15	731	2.05%
2023/09/21	10	2076.00	4	2080.00	2065.00	6	729	0.82%
2023/09/20	5	2140.00	16	2108.75	2095.00	-11	724	-1.52%
2023/09/19	20.1	2148.44	9	2142.22	2125.00	11.1	720	1.54%
2023/09/18	19	2111.32	5	2108.00	2105.00	14	710	1.97%
2023/09/15	14.1	2074.24	0	0.00	2080.00	14.1	701	2.00%
2023/09/14	4	2072.50	1	2050.00	2070.00	3	697	0.43%
2023/09/13	2.1	2026.99	15	2010.67	2015.00	-12.9	697	-1.85%
2023/09/12	7	2050.71	0	0.00	2050.00	7	697	1.00%
2023/09/11	3	2028.33	1	2005.00	2000.00	2	692	0.29%
2023/09/08	1.1	1986.67	11	2008.18	1985.00	-10	692	-1.44%
2023/09/07	1.1	2080.24	5	2079.00	2070.00	-4	681	-0.58%
2023/09/06	1	2120.00	19	2140.79	2120.00	-18	677	-2.66%
2023/09/05	24	2167.50	5	2172.00	2165.00	19	671	2.83%
2023/09/04	6.1	2095.74	0	0.00	2090.00	6.1	656	0.92%
2023/09/01	0	2065.00	1	2055.00	2060.00	-1	657	-0.15%
2023/08/30	2	2070.00	1	2040.00	2075.00	1	662	0.15%
2023/08/29	7	2040.00	4	2023.75	2025.00	3	654	0.46%
2023/08/28	3	1978.33	2	1972.50	1970.00	1	647	0.15%
2023/08/25	2	1960.00	1	1940.00	1930.00	1	648	0.15%
2023/08/24	1.2	1965.82	35	1945.20	1930.00	-33.8	647	-5.22%
2023/08/23	1.1	1977.38	9	1988.89	1975.00	-7.9	643	-1.23%
2023/08/22	1.1	2020.01	2.1	2017.62	2020.00	-1	638	-0.16%
2023/08/21	1	2035.00	0	0.00	2025.00	1	631	0.16%
2023/08/18	2	2022.51	56	2026.70	2025.00	-54	631	-8.55%
2023/08/17	10	2074.00	28	2055.71	2050.00	-18	629	-2.86%
2023/08/16	0	2090.00	23	2040.35	2040.00	-23	627	-3.66%
2023/08/15	3	2113.33	20	2090.00	2090.00	-17	632	-2.69%
2023/08/14	44.1	2087.82	18.1	2051.89	2090.00	26	635	4.08%
2023/08/11	0	0.00	2	2117.50	2115.00	-2	635	-0.31%
2023/08/10	19	2125.00	1	2125.00	2125.00	18	656	2.74%
2023/08/09	1	2155.00	4	2141.25	2135.00	-3	658	-0.46%
2023/08/08	1	2130.00	7	2132.86	2130.00	-6	662	-0.91%
2023/08/07	2	2175.00	1	2160.00	2150.00	1	670	0.15%
2023/08/04	1.1	2146.36	7	2121.43	2145.00	-5.9	673	-0.88%
2023/08/02	7.1	2201.73	6	2185.83	2160.00	1.1	672	0.16%
2023/08/01	4.1	2192.62	0	0.00	2190.00	4.1	671	0.61%
2023/07/31	1	2225.00	0	0.00	2175.00	1	673	0.15%
2023/07/28	0	0.00	3.5	2176.43	2170.00	-3.5	666	-0.53%
2023/07/27	9.2	2182.19	16	2170.31	2165.00	-6.9	670	-1.02%
2023/07/26	4	2162.50	6	2152.50	2140.00	-2	673	-0.30%
2023/07/25	1	2215.00	0	0.00	2185.00	1	668	0.15%
2023/07/24	3.1	2208.37	17	2196.18	2195.00	-13.9	669	-2.08%
2023/07/21	0	0.00	9	2200.56	2200.00	-9	673	-1.34%
2023/07/20	0	0.00	3	2250.00	2240.00	-3	674	-0.44%
2023/07/19	1	2310.00	2	2282.50	2270.00	-1	670	-0.15%
2023/07/18	0	0.00	1	2280.00	2280.00	-1	667	-0.15%
2023/07/17	0	0.00	2.3	2323.26	2305.00	-2.3	667	-0.34%
2023/07/14	6	2284.17	21	2271.43	2310.00	-15	667	-2.25%
2023/07/13	13.2	2426.74	1	2410.00	2405.00	12.2	644	1.90%
2023/07/12	0.1	2365.00	14	2356.43	2360.00	-13.9	640	-2.18%
2023/07/11	14.1	2377.39	5	2358.00	2375.00	9.1	659	1.39%
2023/07/10	4	2391.25	1	2355.00	2345.00	3	656	0.46%
2023/07/07	8	2376.88	10	2318.50	2340.00	-2	639	-0.31%
2023/07/06	31.2	2357.65	44	2345.23	2315.00	-12.9	622	-2.06%
2023/07/05	19.1	2234.61	23	2210.87	2250.00	-3.9	562	-0.69%
2023/07/04	55.3	2199.91	23	2198.70	2240.00	32.3	545	5.92%
2023/07/03	1.1	2140.00	5	2139.00	2135.00	-3.9	529	-0.75%
2023/06/30	9	2133.33	31	2124.36	2130.00	-22	531	-4.14%
2023/06/29	0	0.00	2	2130.00	2130.00	-2	532	-0.38%
2023/06/28	0.1	2155.00	2	2155.00	2135.00	-2	533	-0.37%
2023/06/27	7	2160.71	6	2144.17	2135.00	1	540	0.19%
2023/06/26	1.1	2159.23	0	0.00	2130.00	1.1	541	0.19%
2023/06/21	1	2195.00	13	2147.31	2130.00	-12	545	-2.20%
2023/06/20	6	2155.00	1	2155.00	2160.00	5	547	0.91%
2023/06/19	1	2155.00	3.3	2156.53	2150.00	-2.3	548	-0.41%
2023/06/16	0	0.00	12	2205.83	2195.00	-12	548	-2.19%
2023/06/15	0	0.00	5.1	2243.03	2245.00	-5.1	544	-0.93%
2023/06/14	10	2265.50	3	2255.00	2255.00	7	549	1.27%
2023/06/13	1.1	2234.74	3	2221.67	2230.00	-1.9	546	-0.36%
2023/06/12	2	2237.50	9	2226.11	2225.00	-7	551	-1.27%
2023/06/09	5.1	2216.13	1	2215.00	2220.00	4.1	559	0.73%
2023/06/08	2	2225.00	2.3	2205.57	2200.00	-0.3	563	-0.05%
2023/06/07	1	2245.00	24	2229.17	2245.00	-23	568	-4.04%
2023/06/06	1	2235.00	4	2237.50	2255.00	-3	577	-0.52%
2023/06/05	5	2307.92	5	2292.00	2290.00	0	586	0.01%
2023/06/02	33.8	2275.71	1	2260.00	2265.00	32.8	598	5.48%
2023/06/01	9	2258.89	1	2250.00	2245.00	8	623	1.28%
2023/05/31	1	2315.00	4	2276.25	2265.00	-3	628	-0.48%
2023/05/30	1	2300.00	13	2266.54	2255.00	-12	628	-1.91%
2023/05/29	16.5	2279.03	7	2310.00	2305.00	9.5	629	1.51%
2023/05/26	6	2215.00	2	2215.00	2220.00	4	621	0.64%
2023/05/25	0.2	2247.83	5	2244.00	2245.00	-4.8	618	-0.78%
2023/05/24	2	2242.50	8	2220.00	2235.00	-6	619	-0.97%
2023/05/23	7.1	2241.31	4	2225.00	2225.00	3.1	622	0.49%
2023/05/22	0	0.00	9	2236.67	2225.00	-9	621	-1.45%
2023/05/19	8.5	2246.73	1	2225.00	2260.00	7.5	621	1.21%
2023/05/18	18.5	2208.17	30	2205.50	2210.00	-11.5	612	-1.88%
2023/05/17	4	2202.50	4	2200.00	2175.00	0	608	0.00%
2023/05/16	95	2207.32	9	2200.56	2190.00	86	601	14.30%
2023/05/15	20.1	2105.24	2	2095.00	2110.00	18.1	580	3.11%
2023/05/12	24	2086.88	9	2079.44	2095.00	15	586	2.56%
2023/05/11	12	2077.92	7	2082.14	2075.00	5	581	0.86%
2023/05/10	7	2025.71	3	2018.33	2025.00	4	571	0.70%
2023/05/09	33	2014.24	0	0.00	2015.00	33	573	5.76%
2023/05/08	5	2011.00	0	0.00	2000.00	5	574	0.87%
2023/05/05	1	1985.00	3	1995.00	1975.00	-2	573	-0.35%
2023/05/04	0	0.00	1	1990.00	1990.00	-1	572	-0.17%
2023/05/03	2.1	1982.94	1	1985.00	2000.00	1.1	580	0.18%
2023/05/02	8	2006.25	0	0.00	1990.00	8	579	1.38%
2023/04/27	0	0.00	14	2025.71	2025.00	-14	585	-2.39%
2023/04/25	3	2069.98	2	2020.00	2010.00	1	619	0.16%
2023/04/24	0	2050.00	0	0.00	2045.00	0	614	0.01%
2023/04/21	4	2063.75	53	2045.00	2040.00	-49	614	-7.97%
2023/04/20	1	2030.00	1	2015.00	2015.00	0	614	0.00%
2023/04/19	0	0.00	2	2035.00	2030.00	-2	614	-0.33%
2023/04/18	1	2100.00	0	0.00	2085.00	1	611	0.16%
2023/04/17	4	2117.50	0	0.00	2125.00	4	603	0.66%
2023/04/14	1	2074.99	119	2067.35	2060.00	-118	592	-19.92%	大賣/鉅額交易
2023/04/13	4.1	2183.42	101	2155.00	2155.00	-96.9	570	-16.98%	大賣/
2023/04/12	1	2175.00	1	2170.00	2170.00	0	566	0.00%
2023/04/11	4	2168.75	4	2162.50	2160.00	0	570	0.00%
2023/04/10	2	2162.50	22	2155.23	2145.00	-20	567	-3.52%
2023/04/07	2	2145.02	8	2143.75	2135.00	-6	566	-1.06%
2023/04/06	0.1	2175.00	7	2162.86	2150.00	-6.9	564	-1.23%
2023/03/31	4	2205.00	1	2175.00	2175.00	3	562	0.53%
2023/03/30	0	0.00	19	2188.95	2200.00	-19	565	-3.36%
2023/03/28	0	0.00	2	2202.50	2200.00	-2	568	-0.35%
2023/03/27	1	2260.00	3	2293.33	2260.00	-2	567	-0.35%
2023/03/24	3	2300.00	152	2301.45	2300.00	-149	571	-26.09%	大賣/鉅額交易
2023/03/23	4.1	2308.71	4	2293.75	2305.00	0.1	565	0.01%
2023/03/22	11	2317.27	0	0.00	2300.00	11	561	1.96%
2023/03/21	21	2304.29	0	0.00	2280.00	21	558	3.76%
2023/03/20	0	0.00	1	2235.00	2230.00	-1	553	-0.18%
2023/03/17	2	2287.50	7	2250.00	2250.00	-5	561	-0.89%
2023/03/16	1	2275.00	0	0.00	2255.00	1	559	0.18%
2023/03/15	0	0.00	15	2345.00	2315.00	-15	564	-2.66%
2023/03/14	0	0.00	41	2348.78	2330.00	-41	572	-7.17%
2023/03/13	7.1	2385.83	1	2335.00	2405.00	6.1	566	1.07%
2023/03/10	0	0.00	7	2400.00	2365.00	-7	564	-1.24%
2023/03/09	1	2470.00	13	2448.08	2440.00	-12	563	-2.13%
2023/03/08	9	2471.11	6	2460.00	2455.00	3	567	0.53%
2023/03/07	10	2448.00	4	2433.75	2440.00	6	552	1.09%
2023/03/06	8	2356.25	11.3	2432.35	2450.00	-3.3	537	-0.62%
2023/03/03	6.1	2247.29	0	0.00	2230.00	6.1	517	1.17%
2023/03/02	2	2202.50	4	2141.25	2210.00	-2	516	-0.39%
2023/03/01	4	2175.00	1.3	2158.28	2165.00	2.7	526	0.52%
2023/02/24	0	0.00	3	2223.33	2205.00	-3	529	-0.57%
2023/02/23	1.1	2239.29	0	0.00	2225.00	1.1	534	0.20%
2023/02/22	0	0.00	3	2228.33	2210.00	-3	544	-0.55%
2023/02/21	7	2257.14	1	2260.00	2260.00	6	582	1.03%
2023/02/20	3	2190.00	1	2200.00	2190.00	2	593	0.34%
2023/02/15	26	2234.04	3	2231.67	2240.00	23	628	3.66%
2023/02/14	0	0.00	1	2240.00	2225.00	-1	630	-0.16%
2023/02/13	0	2220.00	11	2226.36	2210.00	-11	634	-1.73%
2023/02/10	12	2266.67	0	0.00	2255.00	12	637	1.88%
2023/02/09	0	0.00	1	2215.00	2210.00	-1	638	-0.16%
2023/02/08	25	2235.40	5	2222.00	2235.00	20	642	3.11%
2023/02/07	0	0.00	2	2227.50	2215.00	-2	645	-0.31%
2023/02/06	3	2226.67	4	2208.75	2215.00	-1	641	-0.16%
2023/02/03	0.1	2243.65	1	2220.00	2245.00	-0.9	640	-0.15%
2023/02/02	2	2235.00	5	2209.00	2220.00	-3	642	-0.47%
2023/02/01	156	2194.04	10	2172.50	2215.00	146	640	22.79%	大買/鉅額交易
2023/01/31	4	2156.25	11	2140.46	2125.00	-7	635	-1.10%
2023/01/30	21	2169.01	3	2160.00	2165.00	18	638	2.82%
2023/01/17	0	0.00	8	2078.13	2075.00	-8	636	-1.26%
2023/01/16	0	0.00	23	2051.30	2050.00	-23	637	-3.61%
2023/01/13	39	1998.23	80	2016.06	2005.00	-41	632	-6.47%
2023/01/12	0	0.00	29	2172.59	2160.00	-29	608	-4.77%
2023/01/11	6	2192.50	10	2186.50	2190.00	-4	610	-0.65%
2023/01/10	7	2187.14	9	2190.00	2180.00	-2	615	-0.33%
2023/01/09	13	2216.92	3	2166.67	2225.00	10	622	1.61%
2023/01/06	56	2149.46	0	0.00	2180.00	56	640	8.74%
2023/01/05	3	2116.67	5	2103.00	2100.00	-2	645	-0.31%
2023/01/04	10	2102.99	0	0.00	2100.00	10	652	1.53%
2023/01/03	12	2059.22	0	0.00	2075.00	12	664	1.81%
2022/12/29	19	2060.26	0	0.00	2050.00	19	679	2.80%
2022/12/28	0	0.00	7	2114.29	2110.00	-7	680	-1.03%
2022/12/27	12	2146.67	0	0.00	2165.00	12	687	1.75%
2022/12/26	0	0.00	3	2118.33	2120.00	-3	692	-0.43%
2022/12/23	0	2139.25	2	2127.50	2140.00	-2	709	-0.28%
2022/12/22	1	2180.00	0	0.00	2140.00	1	714	0.14%
2022/12/21	0	0.00	4	2193.75	2185.00	-4	725	-0.55%
2022/12/20	5.7	2213.68	30	2223.83	2210.00	-24.3	726	-3.34%
2022/12/19	23	2258.26	1	2250.00	2250.00	22	725	3.03%
2022/12/16	1	2220.00	18	2216.11	2225.00	-17	722	-2.35%
2022/12/15	0	0.00	13	2263.85	2270.00	-13	717	-1.81%
2022/12/14	19	2246.05	3	2241.67	2260.00	16	720	2.22%
2022/12/13	3	2199.77	9	2190.56	2190.00	-6	720	-0.83%
2022/12/12	16	2190.63	1	2180.00	2200.00	15	722	2.08%
2022/12/09	1	2180.00	47	2208.19	2190.00	-46	733	-6.27%
2022/12/08	3	2260.00	11	2243.18	2245.00	-8	725	-1.10%
2022/12/07	3	2278.33	16	2282.50	2260.00	-13	731	-1.78%
2022/12/06	21	2310.00	13	2308.46	2290.00	8	724	1.10%
2022/12/05	1.1	2294.88	18	2299.17	2290.00	-16.9	714	-2.37%
2022/12/02	1	2290.00	1	2270.00	2290.00	0	719	0.00%
2022/12/01	10	2316.50	4	2313.75	2290.00	6	728	0.82%
2022/11/30	1	2340.00	35	2296.43	2295.00	-34	726	-4.68%
2022/11/29	3.1	2270.65	0	0.00	2270.00	3.1	715	0.43%
2022/11/28	8	2256.88	13	2256.92	2275.00	-5	719	-0.70%
2022/11/25	10	2267.50	30	2284.67	2260.00	-20	720	-2.78%
2022/11/24	27	2310.19	2	2295.00	2325.00	25	720	3.47%
2022/11/23	6	2312.31	12.1	2312.65	2280.00	-6.1	723	-0.84%
2022/11/22	7	2306.43	34	2287.21	2275.00	-27	719	-3.75%
2022/11/21	4	2276.25	3	2256.67	2270.00	1	720	0.14%
2022/11/18	13	2291.54	29.8	2302.53	2280.00	-16.8	713	-2.36%
2022/11/17	50	2230.30	21.1	2249.86	2315.00	28.9	707	4.08%
2022/11/16	14	2102.50	44	2087.84	2130.00	-30	674	-4.45%
2022/11/15	46	2114.56	9.1	2089.04	2125.00	36.9	671	5.49%
2022/11/14	25	2046.40	24	2032.08	2050.00	1	659	0.16%
2022/11/11	60	2026.25	0.1	2010.00	2030.00	60	657	9.12%
2022/11/10	3	1966.67	4	1957.50	1965.00	-1	649	-0.15%
2022/11/09	12	1968.33	0	0.00	1955.00	12	652	1.84%
2022/11/08	24	1941.46	15	1931.00	1930.00	9	649	1.39%
2022/11/07	40	1953.00	8	1938.75	1925.00	32	648	4.93%
2022/11/04	7	1900.71	0	0.00	1905.00	7	646	1.08%
2022/11/03	1.5	1890.43	12.1	1879.65	1895.00	-10.6	645	-1.64%
2022/11/02	14	1870.71	0	0.00	1880.00	14	645	2.17%
2022/11/01	3	1858.33	15	1844.67	1845.00	-12	646	-1.86%
2022/10/31	22	1840.23	0	0.00	1850.00	22	651	3.38%
2022/10/28	3	1796.67	0	0.00	1810.00	3	652	0.46%
2022/10/26	3	1781.67	0	0.00	1810.00	3	668	0.45%
2022/10/25	5	1763.95	0	0.00	1755.00	5	670	0.75%
2022/10/24	0.1	1740.00	0	0.00	1730.00	0.1	684	0.01%
2022/10/21	0	0.00	12	1742.08	1725.00	-12	690	-1.74%
2022/10/20	2	1809.99	0	0.00	1805.00	2	687	0.29%
2022/10/19	4	1781.21	0	0.00	1780.00	4	679	0.59%
2022/10/18	2	1802.34	0	0.00	1765.00	2	675	0.30%
2022/10/17	1	1800.00	9	1740.56	1800.00	-8	672	-1.19%
2022/10/14	14	1840.71	5	1826.00	1800.00	9	668	1.35%
2022/10/13	0.1	1749.33	17	1722.94	1745.00	-16.9	656	-2.58%
2022/10/12	6	1751.67	0	0.00	1750.00	6	647	0.93%
2022/10/11	0	0.00	18	1721.67	1695.00	-18	652	-2.76%
2022/10/07	0	0.00	5	1813.00	1845.00	-5	669	-0.75%
2022/10/06	20.1	1829.75	5	1826.00	1835.00	15.1	682	2.22%
2022/10/05	6	1748.33	0	0.00	1745.00	6	681	0.88%
2022/10/04	10	1702.99	0	0.00	1710.00	10	689	1.45%
2022/10/03	0.1	1660.00	0	0.00	1635.00	0.1	692	0.01%
2022/09/30	8	1648.16	9	1637.78	1675.00	-1	711	-0.14%
2022/09/29	12	1730.42	4	1702.50	1710.00	8	718	1.11%
2022/09/28	15	1731.16	41	1769.02	1710.00	-26	722	-3.59%
2022/09/27	16	1880.00	4	1817.50	1880.00	12	713	1.68%
2022/09/26	4	1846.20	5	1852.00	1845.00	-1	713	-0.14%
2022/09/23	0.1	1904.86	8	1896.88	1885.00	-7.9	720	-1.10%
2022/09/22	7	1895.65	1	1870.00	1900.00	6	726	0.83%
2022/09/21	0	1900.00	2	1892.50	1890.00	-2	726	-0.27%
2022/09/20	1	1915.00	0	0.00	1915.00	1	722	0.14%
2022/09/19	0	1900.00	2	1877.50	1880.00	-2	723	-0.28%
2022/09/16	0	1913.33	5	1903.00	1895.00	-5	725	-0.68%
2022/09/15	0	0.00	1	1960.00	1935.00	-1	715	-0.14%
2022/09/14	0	0.00	33	1909.24	1940.00	-33	715	-4.61%
2022/09/13	0.1	1990.36	7	1988.57	1980.00	-6.9	706	-0.98%
2022/09/08	0	0.00	5	1968.00	1970.00	-5	705	-0.71%
2022/09/07	8	1995.38	4	1928.75	2005.00	4	701	0.57%
2022/09/05	0.1	1931.36	0	0.00	1925.00	0.1	693	0.01%
2022/09/02	6	1962.50	0	0.00	1950.00	6	694	0.86%
2022/09/01	0	0.00	14	1925.00	1935.00	-14	694	-2.01%
2022/08/31	0	0.00	4	1955.00	1955.00	-4	702	-0.57%
2022/08/30	1	1945.00	0	0.00	1945.00	1	704	0.14%
2022/08/29	0.1	1880.00	17	1881.18	1895.00	-17	708	-2.39%
2022/08/25	8	1945.00	0	0.00	1945.00	8	723	1.11%
2022/08/24	0	0.00	3	1900.00	1900.00	-3	724	-0.41%
2022/08/23	0.2	1909.48	26	1895.19	1910.00	-25.8	728	-3.55%
2022/08/22	0	0.00	9	1962.22	1930.00	-9	726	-1.24%
2022/08/19	1	2054.97	1	2040.00	2060.00	0	722	0.00%
2022/08/18	0	0.00	38	2037.37	2035.00	-38	719	-5.28%
2022/08/17	5	2084.00	2	2102.50	2075.00	3	716	0.42%
2022/08/16	0	0.00	0	2105.00	2105.00	0	709	0.00%
2022/08/15	0.1	2079.85	15	2071.33	2070.00	-14.9	703	-2.12%
2022/08/12	9	2077.78	0	0.00	2070.00	9	704	1.28%
2022/08/11	1	2135.00	5	2111.00	2080.00	-4	702	-0.57%
2022/08/10	5	2108.00	3	2098.33	2090.00	2	696	0.29%
2022/08/09	5	2111.00	0	0.00	2115.00	5	694	0.72%
2022/08/08	2	2087.50	0	0.00	2080.00	2	690	0.29%
2022/08/04	10	2043.00	4	2018.75	2040.00	6	687	0.87%
2022/08/03	0.1	2058.80	0	0.00	2065.00	0.1	683	0.01%
2022/08/02	10	2028.50	5	2041.00	2030.00	5	684	0.73%
2022/08/01	5	2078.00	0	0.00	2075.00	5	674	0.74%
2022/07/29	27	2065.37	0.1	2074.50	2090.00	26.9	672	4.00%
2022/07/28	3	1988.33	1	1995.00	1985.00	2	656	0.30%
2022/07/27	6	1945.83	1	1935.00	1950.00	5	643	0.78%
2022/07/25	1.1	1919.99	0	0.00	1920.00	1.1	645	0.17%
2022/07/22	0	0.00	2	1930.00	1925.00	-2	649	-0.31%
2022/07/21	3	1960.00	6	1931.67	1960.00	-3	646	-0.46%
2022/07/20	1	1940.00	34	1950.59	1920.00	-33	644	-5.12%
2022/07/19	1	1985.00	4	1972.50	1980.00	-3	635	-0.47%
2022/07/18	18.7	1991.95	11	1986.36	1990.00	7.7	638	1.21%
2022/07/15	67	1971.12	0	0.00	1990.00	67	634	10.56%
2022/07/14	9	1933.33	3	1830.00	1905.00	6	610	0.98%
2022/07/13	1.1	1911.49	0	0.00	1860.00	1.1	595	0.18%
2022/07/12	0	0.00	3	1813.33	1835.00	-3	584	-0.51%
2022/07/11	5	1872.00	0	0.00	1880.00	5	575	0.87%
2022/07/08	52.1	1892.48	2	1870.00	1870.00	50.1	568	8.81%
2022/07/07	47	1795.32	0	0.00	1880.00	47	548	8.57%
2022/07/06	3	1753.33	0	0.00	1710.00	3	534	0.56%
2022/07/05	11	1746.82	0	0.00	1755.00	11	535	2.06%
2022/07/04	11.1	1726.36	0	0.00	1735.00	11.1	533	2.07%
2022/07/01	7	1721.43	2	1690.00	1690.00	5	542	0.92%
2022/06/30	1	1730.00	0.2	1670.00	1725.00	0.8	541	0.15%
2022/06/28	6	1704.17	2	1700.00	1710.00	4	544	0.74%
2022/06/27	11	1705.00	96	1702.71	1705.00	-85	552	-15.38%
2022/06/24	9	1676.11	0	0.00	1660.00	9	553	1.63%
2022/06/23	5.1	1604.37	0	0.00	1615.00	5.1	560	0.91%
2022/06/22	1	1605.00	0	0.00	1600.00	1	561	0.18%
2022/06/21	7	1638.57	0	0.00	1660.00	7	560	1.25%
2022/06/20	0	0.00	10	1631.00	1620.00	-10	562	-1.78%
2022/06/17	0	0.00	7	1645.00	1675.00	-7	561	-1.25%
2022/06/16	0	0.00	12	1698.75	1680.00	-12	557	-2.15%
2022/06/15	0	0.00	2	1705.00	1705.00	-2	559	-0.36%
2022/06/14	3	1738.36	0	0.00	1730.00	3	560	0.54%
2022/06/13	0.1	1760.00	38	1759.47	1755.00	-37.9	560	-6.77%
2022/06/10	2	1805.00	0.6	1805.00	1810.00	1.4	557	0.25%
2022/06/09	69	1841.02	2	1840.00	1835.00	67	554	12.09%
2022/06/08	4	1798.75	1	1785.00	1785.00	3	542	0.55%
2022/06/07	27	1775.00	2	1767.50	1770.00	25	536	4.66%
2022/06/06	22.1	1775.11	0	0.00	1810.00	22.1	528	4.18%
2022/06/02	48	1659.79	1	1650.00	1670.00	47	502	9.36%
2022/05/31	0	1665.00	0	0.00	1670.00	0	506	0.00%
2022/05/30	1	1680.00	0	0.00	1680.00	1	498	0.20%
2022/05/26	0	1615.00	0	0.00	1620.00	0	494	0.00%
2022/05/24	0	1610.00	0	0.00	1585.00	0	501	0.00%
2022/05/23	2.1	1611.68	0	0.00	1600.00	2.1	499	0.43%
2022/05/19	0	0.00	3	1575.00	1585.00	-3	503	-0.60%
2022/05/17	0	0.00	2	1597.50	1615.00	-2	504	-0.40%
2022/05/16	0	0.00	1	1590.00	1590.00	-1	507	-0.20%
2022/05/13	2.1	1622.37	1	1620.00	1615.00	1.1	507	0.22%
2022/05/12	2	1602.50	1	1600.00	1600.00	1	507	0.20%
2022/05/11	2	1615.00	3	1610.00	1615.00	-1	509	-0.20%
2022/05/10	7	1613.54	4	1537.50	1620.00	3	505	0.59%
2022/05/09	0.4	1575.00	3	1570.00	1565.00	-2.6	496	-0.52%
2022/05/06	16.1	1595.64	3	1591.67	1600.00	13.1	499	2.62%
2022/05/04	0	1670.00	0	0.00	1660.00	0	499	0.00%
2022/05/03	0.1	1675.00	0	0.00	1665.00	0.1	506	0.02%
2022/04/29	1	1755.00	8	1698.75	1690.00	-7	512	-1.37%
2022/04/28	2	1690.00	8	1676.25	1690.00	-6	512	-1.17%
2022/04/27	1	1620.00	5	1605.00	1635.00	-4	512	-0.78%
2022/04/25	12.1	1694.16	4	1643.75	1685.00	8.1	525	1.55%
2022/04/22	1	1725.00	0	0.00	1695.00	1	547	0.18%
2022/04/21	13	1735.00	0	0.00	1700.00	13	563	2.31%
2022/04/20	1	1675.00	0	0.00	1675.00	1	567	0.18%
2022/04/19	3	1658.33	18	1647.78	1640.00	-15	579	-2.59%
2022/04/18	0	0.00	3	1630.00	1630.00	-3	586	-0.51%
2022/04/15	50	1615.90	3	1618.33	1625.00	47	601	7.81%
2022/04/14	11	1650.46	0	0.00	1645.00	11	618	1.78%
2022/04/13	0.1	1644.93	1	1620.00	1630.00	-0.9	631	-0.14%
2022/04/11	0	1626.67	3	1611.67	1610.00	-3	683	-0.44%
2022/04/08	0	1680.00	15	1666.33	1660.00	-15	700	-2.14%
2022/04/07	3.2	1732.85	14	1704.64	1685.00	-10.8	710	-1.52%
2022/04/06	0.2	1786.25	37	1796.08	1775.00	-36.8	701	-5.25%
2022/04/01	0	0.00	16	1870.94	1860.00	-16	703	-2.27%
2022/03/31	0	0.00	18	1905.83	1885.00	-18	709	-2.54%
2022/03/30	0	0.00	6	1870.00	1905.00	-6	713	-0.84%
2022/03/29	0	1875.00	3	1865.00	1865.00	-3	724	-0.41%
2022/03/28	2	1900.05	4	1920.00	1900.00	-2	757	-0.26%
2022/03/24	1	1980.00	50	1980.50	1975.00	-49	834	-5.88%
2022/03/23	1.2	2000.65	1	1995.00	2000.00	0.2	875	0.02%
2022/03/22	3	1995.00	2	1995.00	1985.00	1	883	0.11%
2022/03/21	4	2012.50	0	0.00	2000.00	4	885	0.45%
2022/03/18	1	2020.00	0	0.00	2025.00	1	888	0.11%
2022/03/17	0	0.00	15	1973.33	1970.00	-15	895	-1.67%
2022/03/15	0	1980.00	0	0.00	1965.00	0	893	0.00%
2022/03/14	10.1	1992.73	0	0.00	2015.00	10.1	894	1.13%
2022/03/10	0.4	2015.00	0	0.00	2005.00	0.4	904	0.04%
2022/03/09	2	1980.00	0	0.00	1980.00	2	905	0.22%
2022/03/08	2	1985.01	3	1978.33	1985.00	-1	907	-0.11%
2022/03/07	0	1995.00	1	1980.00	1980.00	-1	906	-0.11%
2022/03/04	0	0.00	4	2030.00	2025.00	-4	904	-0.44%
2022/03/03	0.2	2045.00	0	0.00	2040.00	0.2	909	0.02%
2022/03/02	58	2038.36	1	2045.00	2045.00	57	909	6.27%
2022/03/01	5	2040.00	0	0.00	2050.00	5	906	0.55%
2022/02/24	0	2045.00	0	0.00	2035.00	0	911	0.00%
2022/02/23	0.2	2109.77	0	0.00	2095.00	0.2	906	0.02%
2022/02/22	5	2081.00	1	2090.00	2085.00	4	916	0.44%
2022/02/18	2	2160.00	0	0.00	2160.00	2	921	0.22%
2022/02/17	5	2134.00	0	0.00	2135.00	5	920	0.54%
2022/02/16	1	2110.00	1	2115.00	2120.00	0	922	0.00%
2022/02/15	2	2097.48	0	0.00	2090.00	2	925	0.22%
2022/02/14	1.2	2080.78	6	2065.00	2080.00	-4.8	926	-0.52%
2022/02/11	10	2126.00	0	0.00	2110.00	10	928	1.08%
2022/02/10	0	0.00	2	2072.50	2080.00	-2	922	-0.22%
2022/02/09	0	0.00	1	2080.00	2085.00	-1	930	-0.11%
2022/02/08	5	2071.98	0	0.00	2075.00	5	943	0.53%
2022/02/07	0.2	2050.00	0	0.00	2030.00	0.2	941	0.02%
2022/01/26	0.1	2045.00	0	0.00	2030.00	0.1	937	0.01%
2022/01/25	0	2040.00	5	2050.00	2060.00	-5	938	-0.53%
2022/01/24	1	2089.98	0	0.00	2075.00	1	936	0.11%
2022/01/21	0	0.00	5	2075.00	2080.00	-5	934	-0.54%
2022/01/20	4	2092.50	0	0.00	2080.00	4	932	0.43%
2022/01/19	0	0.00	10	2099.50	2100.00	-10	943	-1.06%
2022/01/18	1	2105.00	8	2109.38	2105.00	-7	973	-0.72%
2022/01/17	3	2086.67	1.8	2091.42	2080.00	1.2	968	0.13%
2022/01/14	1	2140.03	33	2160.15	2140.00	-32	944	-3.39%
2022/01/13	0.2	2385.09	47	2386.17	2375.00	-46.8	929	-5.03%
2022/01/12	0	0.00	297	2388.47	2375.00	-297	921	-32.23%	大賣/鉅額交易
2022/01/11	0.4	2490.00	3	2473.33	2470.00	-2.6	906	-0.29%
2022/01/10	78	2473.72	0	0.00	2475.00	78	903	8.64%
2022/01/07	0	0.00	9	2523.33	2485.00	-9	900	-1.00%
2022/01/06	0	0.00	16	2619.06	2585.00	-16	890	-1.80%
2022/01/05	1	2615.00	26	2636.92	2610.00	-25	877	-2.85%
2022/01/04	71	2616.40	13	2553.46	2695.00	58	876	6.62%
2022/01/03	12.1	2522.12	22	2549.77	2500.00	-9.9	861	-1.15%
2021/12/30	110	2462.18	3	2450.00	2465.00	107	836	12.80%	大買/鉅額交易
2021/12/29	23	2401.09	29	2412.93	2405.00	-6	829	-0.72%
2021/12/28	0	0.00	28.1	2415.65	2405.00	-28.1	832	-3.37%
2021/12/27	6	2465.83	0	0.00	2450.00	6	825	0.73%
2021/12/24	28	2460.54	3	2440.00	2445.00	25	819	3.05%
2021/12/23	19.2	2482.26	19	2492.63	2460.00	0.2	820	0.02%
2021/12/22	20	2519.00	30	2454.67	2475.00	-10	817	-1.22%
2021/12/21	25	2415.80	86	2373.95	2410.00	-61	790	-7.71%
2021/12/20	12	2270.42	11	2220.46	2270.00	1	753	0.13%
2021/12/17	42	2162.14	1	2205.00	2235.00	41	719	5.70%
2021/12/15	0	0.00	6	2031.67	2035.00	-6	683	-0.88%
2021/12/14	4	2013.75	4	2023.75	2045.00	0	688	0.00%
2021/12/13	4.2	1996.59	0	0.00	1990.00	4.2	690	0.60%
2021/12/10	1	2045.00	0	0.00	2055.00	1	682	0.15%
2021/12/09	1	2040.00	0	0.00	2030.00	1	683	0.15%
2021/12/08	2	2090.00	4	2075.00	2060.00	-2	679	-0.29%
2021/12/07	3	2048.33	2	2040.00	2065.00	1	676	0.15%
2021/12/06	2	2040.00	3	2031.67	2030.00	-1	670	-0.15%
2021/12/03	0.2	2014.80	0	0.00	1995.00	0.2	668	0.03%
2021/12/02	0	2010.00	1	2015.00	2015.00	-1	665	-0.15%
2021/12/01	2	2007.50	0	0.00	2000.00	2	661	0.30%
2021/11/30	5	2001.00	0	0.00	1990.00	5	658	0.76%
2021/11/29	1	2005.00	0	0.00	1995.00	1	651	0.15%
2021/11/26	0	0.00	3	2048.33	2025.00	-3	647	-0.46%
2021/11/25	1	2060.00	3	2055.00	2050.00	-2	648	-0.31%
2021/11/24	2	2060.00	0	0.00	2060.00	2	653	0.31%
2021/11/23	13.2	2044.18	7	2049.29	2035.00	6.2	653	0.94%
2021/11/22	2	2112.50	10	2108.00	2100.00	-8	644	-1.24%
2021/11/19	3	2115.00	18	2093.89	2100.00	-15	644	-2.33%
2021/11/18	5	2079.00	3	2098.33	2060.00	2	635	0.31%
2021/11/17	3	2095.00	4	2082.50	2095.00	-1	629	-0.16%
2021/11/16	3	2108.33	6	2111.67	2100.00	-3	626	-0.48%
2021/11/15	1.2	2123.07	11	2122.73	2105.00	-9.8	628	-1.57%
2021/11/12	5	2112.00	12	2095.83	2110.00	-7	627	-1.11%
2021/11/11	2	2070.00	7	2075.71	2080.00	-5	623	-0.80%
2021/11/10	3	2068.33	5	2076.00	2070.00	-2	621	-0.32%
2021/11/09	2	2050.00	0	0.00	2060.00	2	621	0.32%
2021/11/08	2	2040.00	10	2044.00	2050.00	-8	622	-1.29%
2021/11/05	5	2033.00	2	2060.00	2005.00	3	616	0.49%
2021/11/04	3	2068.33	0.2	2080.00	2055.00	2.8	606	0.46%
2021/11/03	0.2	2079.59	2	2062.50	2070.00	-1.8	605	-0.30%
2021/11/02	0	0.00	5	2065.00	2050.00	-5	608	-0.82%
2021/11/01	2	2095.00	1	2110.00	2110.00	1	603	0.17%
2021/10/29	2	2070.00	0	0.00	2070.00	2	606	0.33%
2021/10/28	1	2080.00	0	0.00	2070.00	1	605	0.17%
2021/10/27	4	2093.75	4	2130.00	2080.00	0	601	0.00%
2021/10/26	19	2183.42	67	2197.02	2160.00	-48	586	-8.19%
2021/10/25	0	0.00	1	2015.00	2015.00	-1	550	-0.18%
2021/10/22	0	2030.00	0	0.00	2025.00	0	545	0.01%
2021/10/21	0	0.00	10	2064.00	2045.00	-10	541	-1.85%
2021/10/20	0	0.00	15	2054.00	2065.00	-15	533	-2.81%
2021/10/19	18	2034.44	0	0.00	2050.00	18	526	3.42%
2021/10/18	19	2015.79	81	1999.01	1990.00	-62	522	-11.86%
2021/10/15	5	2000.00	178	2000.00	2010.00	-173	516	-33.48%	大賣/鉅額交易
2021/10/14	0	2005.00	90	2005.17	1970.00	-90	505	-17.80%
2021/10/13	9.2	2063.22	21	2056.43	2050.00	-11.8	493	-2.39%
2021/10/12	8	2038.13	1	2040.00	2050.00	7	489	1.43%
2021/10/08	9	2007.23	13	2051.92	2005.00	-4	469	-0.85%
2021/10/07	26	2115.58	0	0.00	2130.00	26	443	5.86%
2021/10/06	16	2093.44	4	2068.75	2090.00	12	442	2.71%
2021/10/05	4	2081.22	6	2064.17	2070.00	-2	435	-0.46%
2021/10/04	1.2	2170.23	16	2156.25	2135.00	-14.8	440	-3.37%
2021/10/01	3	2148.33	59	2169.24	2135.00	-56	438	-12.78%
2021/09/30	21	2180.00	5	2156.00	2190.00	16	433	3.69%
2021/09/29	1	2194.86	1	2155.00	2170.00	0	428	0.00%
2021/09/28	7	2224.29	18	2255.00	2215.00	-11	412	-2.67%
2021/09/27	10	2240.02	8	2256.88	2265.00	2	399	0.50%
2021/09/24	0	0.00	14	2336.79	2300.00	-14	385	-3.63%
2021/09/23	0.1	2378.74	3	2348.33	2370.00	-2.9	379	-0.75%
2021/09/22	3	2335.02	10	2333.50	2310.00	-7	378	-1.85%
2021/09/17	0	2450.00	19	2428.42	2425.00	-19	367	-5.17%
2021/09/16	0	0.00	2	2465.00	2460.00	-2	368	-0.54%
2021/09/15	0	0.00	2	2530.00	2520.00	-2	361	-0.55%
2021/09/14	0	2580.00	0	0.00	2530.00	0	358	0.00%
2021/09/13	0.1	2583.00	0	0.00	2580.00	0.1	355	0.04%
2021/09/10	0	0.00	8	2555.00	2555.00	-8	358	-2.23%
2021/09/08	0	0.00	3	2620.00	2590.00	-3	363	-0.83%
2021/09/07	0	0.00	2	2680.00	2665.00	-2	361	-0.55%
2021/09/06	0	0.00	1	2750.00	2705.00	-1	361	-0.28%
2021/09/03	3.1	2721.95	1	2660.00	2725.00	2.1	360	0.59%
2021/09/02	0	0.00	1	2670.00	2665.00	-1	363	-0.28%
2021/09/01	1	2720.00	0	0.00	2710.00	1	366	0.27%
2021/08/31	1	2670.00	0	0.00	2680.00	1	368	0.27%
2021/08/30	1	2610.07	1.6	2611.88	2605.00	-0.6	367	-0.16%
2021/08/27	9	2641.11	3	2636.67	2630.00	6	362	1.66%
2021/08/26	1	2770.00	1	2675.00	2675.00	0	358	0.00%
2021/08/25	1	2735.00	4	2748.75	2730.00	-3	355	-0.84%
2021/08/24	0	2780.00	0	0.00	2745.00	0	359	0.00%
2021/08/23	1.1	2790.00	2	2757.50	2770.00	-0.9	365	-0.23%
2021/08/19	3	2741.67	13	2774.23	2740.00	-10	368	-2.72%
2021/08/18	3	2778.33	5	2688.00	2785.00	-2	363	-0.55%
2021/08/17	15	2693.67	2	2705.00	2695.00	13	362	3.59%
2021/08/16	0	0.00	1	2675.00	2675.00	-1	359	-0.28%
2021/08/13	0.2	2709.68	0	0.00	2695.00	0.2	362	0.04%
2021/08/12	1	2700.00	0	0.00	2670.00	1	364	0.27%
2021/08/11	0	2720.00	0	0.00	2710.00	0	362	0.00%
2021/08/06	0	0.00	2	2852.50	2840.00	-2	372	-0.54%
2021/08/05	0	0.00	3	2880.00	2880.00	-3	376	-0.80%
2021/08/04	3	2885.00	10	2865.00	2855.00	-7	392	-1.78%
2021/08/03	1.2	2900.05	1	2895.00	2895.00	0.2	399	0.04%
2021/08/02	5	2916.00	0	0.00	2920.00	5	403	1.24%
2021/07/30	0	0.00	46	2947.39	2930.00	-46	401	-11.45%
2021/07/29	41	2978.42	0	0.00	2970.00	41	407	10.06%
2021/07/28	74	2967.37	0	0.00	2985.00	74	407	18.17%
2021/07/27	1	2975.00	0	0.00	2970.00	1	407	0.25%
2021/07/26	3	2991.67	0	0.00	2990.00	3	411	0.73%
2021/07/23	0.1	3035.70	0	0.00	3020.00	0.1	411	0.03%
2021/07/22	3	3026.67	20	3030.75	3045.00	-17	412	-4.12%
2021/07/20	0	0.00	1.8	3005.41	2980.00	-1.8	424	-0.44%
2021/07/19	0	0.00	2	3045.00	3040.00	-2	424	-0.47%
2021/07/16	5	3085.00	2	3082.50	3070.00	3	425	0.71%
2021/07/15	0	0.00	1.1	3054.38	3040.00	-1.1	428	-0.27%
2021/07/14	1.3	3013.89	0	0.00	3020.00	1.3	426	0.30%
2021/07/13	4.1	2976.34	0	0.00	2965.00	4.1	427	0.96%
2021/07/12	2	2995.00	3	2955.00	2950.00	-1	436	-0.23%
2021/07/09	1	2995.00	9	2998.33	2990.00	-8	441	-1.81%
2021/07/08	5	3138.00	2	3150.00	3150.00	3	432	0.69%
2021/07/06	3	3220.00	2	3120.00	3100.00	1	441	0.23%
2021/07/05	2.1	3103.37	3	3113.33	3130.00	-0.9	444	-0.20%
2021/07/02	0	0.00	6	3108.33	3105.00	-6	456	-1.31%
2021/07/01	5	3104.00	2	3120.00	3105.00	3	472	0.64%
2021/06/29	9	3139.44	0	0.00	3130.00	9	484	1.86%
2021/06/28	20	3044.00	3	3028.33	3050.00	17	481	3.53%
2021/06/25	14	3082.50	6	3019.17	3085.00	8	483	1.65%
2021/06/23	3.1	2977.15	6	2990.00	2990.00	-2.9	482	-0.60%
2021/06/21	24	2976.88	5.7	2951.93	2950.00	18.3	487	3.75%
2021/06/18	5	3030.00	2	3032.50	3020.00	3	486	0.62%
2021/06/16	12	3068.75	18	3066.11	3070.00	-6	488	-1.23%
2021/06/15	5.1	3035.00	0	0.00	3020.00	5.1	493	1.03%
2021/06/11	0	0.00	5	3078.00	3060.00	-5	498	-1.00%
2021/06/10	16	3037.81	0	0.00	3070.00	16	504	3.17%
2021/06/09	2	2960.00	0	0.00	2950.00	2	504	0.40%
2021/06/08	2	3007.50	1	3060.00	3005.00	1	502	0.20%
2021/06/03	0.1	3065.53	1	3085.00	3065.00	-0.9	531	-0.17%
2021/06/02	0	0.00	1	3080.00	3070.00	-1	542	-0.18%
2021/06/01	0	0.00	6	3082.50	3065.00	-6	546	-1.10%
2021/05/31	4.1	2957.41	4	3020.00	3030.00	0.1	548	0.03%
2021/05/27	0	0.00	1	2905.00	2900.00	-1	559	-0.18%
2021/05/26	0	0.00	1	2930.00	2920.00	-1	573	-0.17%
2021/05/25	0	2960.00	0	0.00	2940.00	0	595	0.00%
2021/05/24	1.1	2904.43	2	2900.00	2935.00	-0.9	608	-0.14%
2021/05/21	0.5	2922.00	6	2924.17	2920.00	-5.5	624	-0.88%
2021/05/20	0	2870.00	0	0.00	2850.00	0	644	0.00%
2021/05/19	10	2886.00	0	0.00	2890.00	10	667	1.50%
2021/05/17	1	2815.00	0	0.00	2850.00	1	692	0.14%
2021/05/14	0	0.00	12	2870.00	2850.00	-12	688	-1.74%
2021/05/13	5.1	2894.30	5	2868.00	2900.00	0.1	687	0.01%
2021/05/12	8.1	2813.26	6	2696.67	2810.00	2.1	691	0.30%
2021/05/11	0.1	2800.00	9	2806.67	2790.00	-8.9	681	-1.31%
2021/05/10	1	2999.63	16	2948.44	2900.00	-15	671	-2.23%
2021/05/07	1	3060.00	0	0.00	3005.00	1	672	0.15%
2021/05/06	0	0.00	1	2955.00	2990.00	-1	683	-0.15%
2021/05/05	0	0.00	4	3020.00	3010.00	-4	680	-0.59%
2021/05/04	5	3015.02	0	0.00	3015.00	5	688	0.73%
2021/05/03	45.1	3027.11	4	3027.51	3015.00	41.1	694	5.92%
2021/04/28	1	3110.00	0	0.00	3110.00	1	719	0.14%
2021/04/27	0	0.00	14	3111.79	3105.00	-14	733	-1.91%
2021/04/26	5	3178.00	21	3172.86	3175.00	-16	743	-2.15%
2021/04/23	0.1	3096.50	0	0.00	3100.00	0.1	750	0.01%
2021/04/22	0	0.00	1	3015.00	3050.00	-1	780	-0.13%
2021/04/21	2	3055.00	5	3079.00	3045.00	-3	788	-0.38%
2021/04/20	13	3110.00	0	0.00	3110.00	13	794	1.64%
2021/04/19	0	0.00	2	3100.00	3090.00	-2	811	-0.25%
2021/04/16	19	3146.84	13	3150.00	3140.00	6	828	0.72%
2021/04/15	5	3062.00	0	0.00	3050.00	5	844	0.59%
2021/04/14	8	3039.38	1	3040.00	3020.00	7	849	0.82%
2021/04/13	35.1	3039.32	5	3032.00	3030.00	30.1	880	3.42%
2021/04/12	0	0.00	1	3010.00	3000.00	-1	881	-0.11%
2021/04/09	1	3030.00	3	3020.00	3020.00	-2	892	-0.22%
2021/04/08	48	3077.81	0	0.00	3100.00	48	887	5.41%
2021/04/07	2	3005.16	0	0.00	3000.00	2	879	0.23%
2021/04/06	36.1	3095.99	21	3086.43	3080.00	15.1	870	1.73%
2021/04/01	0.1	3220.00	2	3202.50	3175.00	-1.9	861	-0.22%
2021/03/31	0	0.00	6	3245.83	3210.00	-6	857	-0.70%
2021/03/30	2	3262.50	0	3255.00	3260.00	2	853	0.23%
2021/03/26	1	3320.00	3	3296.67	3265.00	-2	856	-0.23%
2021/03/25	3	3290.00	0	0.00	3290.00	3	854	0.35%
2021/03/24	0	0.00	2	3250.00	3240.00	-2	855	-0.23%
2021/03/23	0.1	3320.60	2	3322.50	3300.00	-1.9	854	-0.22%
2021/03/22	0	0.00	3	3298.33	3315.00	-3	861	-0.35%
2021/03/19	0.8	3360.00	2	3367.50	3355.00	-1.2	864	-0.14%
2021/03/18	1	3444.62	0	0.00	3425.00	1	868	0.12%
2021/03/17	41	3368.17	1	3395.00	3340.00	40	875	4.57%
2021/03/16	10	3354.50	2	3387.50	3340.00	8	873	0.92%
2021/03/15	10.7	3417.90	12	3420.83	3405.00	-1.3	869	-0.15%
2021/03/12	5	3455.00	0	0.00	3465.00	5	874	0.57%
2021/03/11	0	3483.33	0	0.00	3480.00	0	880	0.00%
2021/03/10	4.4	3472.76	17	3492.06	3435.00	-12.6	878	-1.43%
2021/03/09	16	3505.31	16	3496.25	3525.00	0	876	0.00%
2021/03/08	34	3412.06	1	3415.00	3425.00	33	863	3.82%
2021/03/04	0	3375.00	0	0.00	3375.00	0	872	0.00%
2021/03/03	3.1	3420.58	0	0.00	3440.00	3.1	874	0.35%
2021/03/02	0.3	3345.00	3	3350.00	3345.00	-2.7	872	-0.31%
2021/02/26	1	3300.03	19	3296.32	3295.00	-18	872	-2.06%
2021/02/25	8	3457.50	31	3492.58	3410.00	-23	864	-2.66%
2021/02/24	9	3537.77	23	3499.35	3520.00	-14	856	-1.64%
2021/02/23	0.1	3549.46	106	3530.80	3550.00	-105.9	853	-12.41%	大賣/鉅額交易
2021/02/22	5	3494.00	26	3494.04	3510.00	-21	851	-2.47%
2021/02/19	40	3409.00	7	3382.86	3405.00	33	864	3.82%
2021/02/18	20	3217.17	1	3145.00	3250.00	19	841	2.26%
2021/02/17	71.1	3113.77	0	0.00	3150.00	71.1	833	8.53%
2021/02/05	12	3062.08	6	3047.50	3050.00	6	825	0.73%
2021/02/04	5	3073.00	0	0.00	3050.00	5	829	0.60%
2021/02/03	9.1	3053.72	53	3051.60	3080.00	-43.9	829	-5.29%
2021/02/02	2	2997.50	1	2995.00	3005.00	1	829	0.12%
2021/02/01	2	2935.00	0	0.00	2935.00	2	832	0.24%
2021/01/29	2	2990.00	1	2990.00	2940.00	1	846	0.12%
2021/01/28	2	3017.50	1	2920.00	3025.00	1	850	0.12%
2021/01/27	0	0.00	2	2945.00	2975.00	-2	845	-0.24%
2021/01/26	13	3016.05	11	3006.82	2980.00	2	851	0.24%
2021/01/25	37.1	2998.17	2	2952.50	3000.00	35.1	844	4.16%
2021/01/22	10.1	2934.48	0	0.00	2940.00	10.1	841	1.20%
2021/01/21	8.5	2825.95	1	2820.00	2825.00	7.5	829	0.91%
2021/01/20	70	2801.57	6	2804.17	2790.00	64	822	7.78%
2021/01/19	6	2904.17	34	2887.65	2880.00	-28	810	-3.46%
2021/01/18	10	2794.50	1	2785.00	2805.00	9	797	1.13%
2021/01/15	3.1	2862.02	23	2886.74	2860.00	-19.9	793	-2.52%
2021/01/14	5	2996.00	0	0.00	2960.00	5	766	0.65%
2021/01/13	12.1	2995.04	15	2997.67	2995.00	-2.9	767	-0.38%
2021/01/12	0.4	3000.00	2	3002.50	2990.00	-1.6	764	-0.21%
2021/01/11	0	0.00	30	3055.67	3045.00	-30	766	-3.91%
2021/01/08	15	3015.00	11	3019.09	3040.00	4	761	0.52%
2021/01/07	6	3025.00	0	0.00	3030.00	6	748	0.80%
2021/01/06	0	0.00	11	3160.00	3070.00	-11	764	-1.44%
2021/01/05	3	3315.11	10.8	3318.06	3315.00	-7.8	760	-1.02%
2021/01/04	10.1	3332.25	9	3333.33	3350.00	1.1	785	0.14%
2020/12/31	4	3216.25	0	0.00	3195.00	4	789	0.51%
2020/12/30	1	3220.00	32	3183.91	3225.00	-31	801	-3.87%
2020/12/29	0	0.00	3	3243.33	3190.00	-3	814	-0.37%
2020/12/28	0	0.00	9	3252.22	3235.00	-9	819	-1.10%
2020/12/25	0	0.00	8	3281.88	3260.00	-8	825	-0.97%
2020/12/23	1.1	3262.06	14	3255.36	3260.00	-12.9	831	-1.55%
2020/12/22	0	0.00	1	3270.00	3240.00	-1	838	-0.12%
2020/12/21	0	0.00	10	3318.00	3340.00	-10	839	-1.19%
2020/12/17	0	0.00	12	3288.33	3315.00	-12	840	-1.43%
2020/12/16	1	3335.00	4	3308.75	3325.00	-3	841	-0.36%
2020/12/15	0	3285.00	1	3250.00	3225.00	-1	838	-0.12%
2020/12/14	0.2	3294.57	2	3300.00	3265.00	-1.8	845	-0.22%
2020/12/11	0	0.00	6	3371.67	3320.00	-6	841	-0.71%
2020/12/10	18	3415.00	6	3402.50	3415.00	12	831	1.44%
2020/12/09	1	3470.00	50	3470.00	3470.00	-49	835	-5.87%
2020/12/08	0	0.00	1	3460.00	3440.00	-1	834	-0.12%
2020/12/07	2	3392.50	5	3353.00	3380.00	-3	830	-0.36%
2020/12/04	0	0.00	1	3415.00	3430.00	-1	829	-0.12%
2020/12/03	0.1	3414.20	0	0.00	3405.00	0.1	831	0.01%
2020/12/02	5	3375.00	8	3385.00	3375.00	-3	831	-0.36%
2020/12/01	3	3321.67	0	0.00	3345.00	3	833	0.36%
2020/11/30	1	3270.00	33	3263.79	3225.00	-32	835	-3.83%
2020/11/27	52	3329.71	1	3320.00	3330.00	51	833	6.12%
2020/11/26	2	3320.00	1	3335.00	3325.00	1	839	0.12%
2020/11/25	9	3343.89	0	0.00	3310.00	9	845	1.06%
2020/11/24	1	3410.22	5	3384.00	3370.00	-4	850	-0.47%
2020/11/23	3	3416.67	0	0.00	3400.00	3	854	0.35%
2020/11/20	2	3465.00	3	3498.33	3460.00	-1	847	-0.12%
2020/11/19	3	3533.33	5	3538.00	3545.00	-2	843	-0.24%
2020/11/18	7	3487.86	1	3515.00	3550.00	6	835	0.72%
2020/11/17	2	3360.00	0	0.00	3330.00	2	814	0.25%
2020/11/13	5.1	3360.17	0	0.00	3360.00	5.1	831	0.61%
2020/11/12	0	0.00	1	3290.00	3330.00	-1	840	-0.12%
2020/11/11	1	3330.00	1	3295.00	3310.00	0	834	0.00%
2020/11/10	13	3300.00	1	3255.00	3300.00	12	830	1.45%
2020/11/09	8	3253.13	1	3245.00	3265.00	7	822	0.85%
2020/11/06	1	3100.00	1	3130.00	3145.00	0	813	0.00%
2020/11/05	2	3197.50	0	0.00	3200.00	2	802	0.25%
2020/11/04	35	3142.71	1	3145.00	3120.00	34	802	4.24%
2020/11/03	5.1	3127.63	0	0.00	3105.00	5.1	804	0.64%
2020/10/30	0	0.00	12	3035.08	3025.00	-12	827	-1.45%
2020/10/29	0	3055.00	1	3055.00	3035.00	-1	823	-0.12%
2020/10/28	0	0.00	15	3131.67	3100.00	-15	825	-1.82%
2020/10/27	1	3160.00	0	0.00	3165.00	1	824	0.12%
2020/10/26	0	0.00	16	3195.00	3195.00	-16	825	-1.94%
2020/10/23	0.2	3200.00	0	0.00	3180.00	0.2	827	0.02%
2020/10/21	2	3160.00	1	3160.00	3145.00	1	830	0.12%
2020/10/20	1	3085.00	1	3080.00	3090.00	0	838	0.00%
2020/10/19	21	3088.81	2	3080.00	3085.00	19	856	2.22%
2020/10/16	3.5	2991.43	10.5	2988.10	2965.00	-7	841	-0.83%
2020/10/15	2	2980.00	21	2971.67	2955.00	-19	833	-2.28%
2020/10/14	3	2960.00	3	3000.00	2950.00	0	820	0.00%
2020/10/13	58	2984.74	70	2976.00	2970.00	-12	791	-1.52%
2020/10/12	0	0.00	11.3	3132.66	3090.00	-11.3	761	-1.48%
2020/10/08	3	3260.00	20	3370.50	3380.00	-17	733	-2.32%
2020/10/07	10	3236.50	0	0.00	3220.00	10	722	1.38%
2020/10/06	0	3255.00	11	3225.91	3220.00	-11	719	-1.53%
2020/09/30	0	0.00	40	3382.38	3360.00	-40	745	-5.37%
2020/09/28	0	0.00	13	3373.08	3365.00	-13	758	-1.71%
2020/09/25	0	0.00	2	3392.50	3355.00	-2	772	-0.26%
2020/09/24	1	3470.00	0	0.00	3425.00	1	774	0.13%
2020/09/23	0	3500.00	3	3450.00	3470.00	-3	774	-0.39%
2020/09/22	9	3470.00	1	3450.00	3460.00	8	779	1.03%
2020/09/21	2	3512.50	0	0.00	3495.00	2	789	0.25%
2020/09/18	0	0.00	1	3490.00	3490.00	-1	802	-0.12%
2020/09/17	1.1	3501.29	0	0.00	3500.00	1.1	807	0.13%
2020/09/16	0	0.00	1	3630.00	3560.00	-1	803	-0.12%
2020/09/15	0	3665.00	3.2	3660.32	3655.00	-3.2	803	-0.40%
2020/09/14	7.1	3638.92	7	3618.57	3655.00	0.1	809	0.01%
2020/09/10	75	3504.60	0	0.00	3500.00	75	820	9.15%
2020/09/09	2	3472.50	0	0.00	3505.00	2	821	0.24%
2020/09/04	0	0.00	5	3604.00	3655.00	-5	824	-0.61%
2020/09/03	2.1	3709.43	1.1	3691.15	3695.00	1	821	0.12%
2020/09/02	1	3600.00	1	3650.00	3650.00	0	817	0.00%
2020/09/01	0	0.00	2.3	3411.26	3525.00	-2.3	818	-0.28%
2020/08/31	0	0.00	1	3465.00	3385.00	-1	811	-0.12%
2020/08/27	0	0.00	6	3472.50	3460.00	-6	805	-0.75%
2020/08/26	0	0.00	1	3535.00	3535.00	-1	804	-0.12%
2020/08/25	1	3575.10	0	0.00	3575.00	1	813	0.12%
2020/08/24	9.2	3569.43	1	3565.00	3605.00	8.2	812	1.01%
2020/08/21	18	3576.67	0	0.00	3545.00	18	810	2.22%
2020/08/20	0	0.00	3	3570.00	3560.00	-3	801	-0.37%
2020/08/19	0	0.00	5	3735.00	3725.00	-5	782	-0.64%
2020/08/17	0	0.00	2	3837.50	3900.00	-2	766	-0.26%
2020/08/14	0	0.00	2	3852.50	3855.00	-2	767	-0.26%
2020/08/13	41	3878.17	2	3920.00	3850.00	39	772	5.05%
2020/08/12	1	3890.00	0	0.00	3900.00	1	776	0.13%
2020/08/11	0	0.00	2	3902.50	3885.00	-2	788	-0.25%
2020/08/10	34	3990.74	0	0.00	4000.00	34	788	4.31%
2020/08/07	2	4042.50	10	4085.50	4035.00	-8	779	-1.03%
2020/08/06	60	4158.67	0	0.00	4160.00	60	775	7.73%
2020/08/04	1	3815.05	0	0.00	3815.00	1	751	0.13%
2020/08/03	0.1	3825.00	0	0.00	3800.00	0.1	766	0.01%
2020/07/31	1	3825.00	0	0.00	3825.00	1	763	0.13%
2020/07/30	1	3825.00	1	3840.00	3825.00	0	770	0.00%
2020/07/29	5	3879.00	2	3890.00	3850.00	3	773	0.39%
2020/07/28	2	3927.50	0	0.00	3910.00	2	780	0.26%
2020/07/27	1	3815.00	1	3800.00	3815.00	0	785	0.00%
2020/07/24	22	3838.86	4	3828.75	3800.00	18	791	2.27%
2020/07/23	24	3911.67	16	3884.38	3875.00	8	780	1.03%
2020/07/21	1	4095.00	7	4080.00	4090.00	-6	760	-0.79%
2020/07/20	2	4005.00	5	4020.00	4010.00	-3	761	-0.39%
2020/07/17	4	3996.25	1	4000.00	3995.00	3	766	0.39%
2020/07/16	6	3997.50	0	0.00	4000.00	6	777	0.77%
2020/07/15	31	4026.77	3	4058.33	4015.00	28	780	3.59%
2020/07/14	1	3945.00	9	3996.14	4020.00	-8	794	-1.01%
2020/07/13	6	3985.00	1	3975.00	3960.00	5	793	0.63%
2020/07/10	44	4021.71	13.1	4036.95	4010.00	30.9	787	3.92%
2020/07/09	4	4447.48	0	0.00	4430.00	4	752	0.53%
2020/07/08	1	4375.00	1	4355.00	4355.00	0	748	0.00%
2020/07/07	25	4437.00	0	0.00	4405.00	25	753	3.32%
2020/07/06	9	4419.44	2	4360.00	4410.00	7	752	0.93%
2020/07/03	1.1	4320.40	0	0.00	4325.00	1.1	738	0.15%
2020/07/02	2	4267.50	2	4230.00	4245.00	0	734	0.00%
2020/07/01	1	4155.00	0	0.00	4200.00	1	733	0.14%
2020/06/30	7	4041.43	50	4032.60	4085.00	-43	726	-5.92%
2020/06/29	2	4020.00	17.5	4007.43	3940.00	-15.5	722	-2.15%
2020/06/24	0	0.00	6	4018.33	4010.00	-6	716	-0.84%
2020/06/23	0	4040.00	2	4032.50	4010.00	-2	717	-0.28%
2020/06/22	1	4020.00	2	4010.00	4020.00	-1	718	-0.14%
2020/06/19	0	0.00	8	4040.63	4055.00	-8	727	-1.10%
2020/06/18	4	4045.00	1	4025.00	4050.00	3	728	0.41%
2020/06/17	0	0.00	7	4174.29	4160.00	-7	726	-0.96%
2020/06/16	1	4240.00	18	4242.78	4195.00	-17	744	-2.28%
2020/06/15	1.1	4110.83	1	4150.00	4120.00	0.1	774	0.01%
2020/06/12	1	4145.00	0	0.00	4140.00	1	784	0.13%
2020/06/11	3	4306.67	2	4267.50	4210.00	1	791	0.13%
2020/06/10	2	4422.50	0	0.00	4400.00	2	795	0.25%
2020/06/09	25	4387.40	0	0.00	4390.00	25	813	3.07%
2020/06/08	20	4418.25	0	0.00	4420.00	20	830	2.41%
2020/06/05	1	4265.00	112	4275.58	4270.00	-111	822	-13.50%	大賣/鉅額交易
2020/06/04	0	0.00	1	4270.00	4240.00	-1	823	-0.12%
2020/06/03	51.1	4271.32	3	4261.67	4270.00	48.1	824	5.83%
2020/06/02	25	4188.60	0	0.00	4085.00	25	813	3.07%
2020/06/01	7	3939.29	1	3955.00	4065.00	6	802	0.75%
2020/05/29	4	3825.00	1	3825.00	3835.00	3	793	0.38%
2020/05/27	2	3900.00	3	3878.33	3880.00	-1	802	-0.12%
2020/05/26	1	3930.00	0	0.00	3925.00	1	807	0.12%
2020/05/25	1.1	3818.22	10	3815.50	3835.00	-8.9	809	-1.10%
2020/05/22	5	3861.00	6	3846.67	3840.00	-1	811	-0.12%
2020/05/21	9	3926.67	1	3915.00	3930.00	8	812	0.99%
2020/05/19	0	0.00	14	3890.71	3845.00	-14	808	-1.73%
2020/05/18	1	3965.00	4	3882.50	3860.00	-3	803	-0.37%
2020/05/15	0	0.00	5	4114.00	4065.00	-5	797	-0.63%
2020/05/14	2	4150.00	0	0.00	4110.00	2	793	0.25%
2020/05/13	0.1	4165.00	5	4151.00	4195.00	-4.9	791	-0.62%
2020/05/11	0	0.00	1	4235.00	4200.00	-1	790	-0.13%
2020/05/08	0	0.00	1	4175.00	4225.00	-1	788	-0.13%
2020/05/07	1	4110.00	0	0.00	4070.00	1	777	0.13%
2020/05/06	34.2	4017.50	1	3995.00	4075.00	33.2	777	4.27%
2020/05/05	10	3958.01	1.3	3962.14	3960.00	8.7	775	1.13%
2020/05/04	1.1	3890.86	1	3910.00	3875.00	0.1	778	0.01%
2020/04/30	11	4074.09	2	4050.00	4110.00	9	779	1.15%
2020/04/29	27	3919.26	0	0.00	3940.00	27	772	3.50%
2020/04/28	6	3867.50	1	3875.00	3860.00	5	763	0.65%
2020/04/27	3	3816.67	0	0.00	3860.00	3	773	0.39%
2020/04/24	17	3722.94	3	3735.00	3740.00	14	770	1.82%
2020/04/23	0	3770.00	1	3760.00	3740.00	-1	770	-0.13%
2020/04/22	3	3635.00	3	3686.67	3680.00	0	773	0.00%
2020/04/21	0	0.00	1	3850.00	3700.00	-1	777	-0.13%
2020/04/20	0	0.00	1	3885.00	3885.00	-1	775	-0.13%
2020/04/17	20	3813.00	0	0.00	3850.00	20	777	2.57%
2020/04/16	10	3769.50	0	0.00	3725.00	10	771	1.30%
2020/04/15	24	3822.50	0	0.00	3800.00	24	768	3.12%
2020/04/13	2	3687.85	1	3685.00	3685.00	1	768	0.13%
2020/04/10	4	3765.00	33	3716.36	3685.00	-29	779	-3.72%
2020/04/09	0	0.00	5	3860.00	3800.00	-5	775	-0.64%
2020/04/07	0	3905.00	0	0.00	3890.00	0	764	0.00%
2020/04/06	0	3860.00	0	0.00	3860.00	0	759	0.00%
2020/04/01	0	0.00	7	3767.86	3760.00	-7	754	-0.93%
2020/03/31	0	0.00	2	3852.50	3830.00	-2	749	-0.27%
2020/03/30	24	3773.33	0	0.00	3785.00	24	737	3.25%
2020/03/27	1	3995.00	6	4090.83	3870.00	-5	728	-0.69%
2020/03/26	1	3895.00	0	0.00	3995.00	1	725	0.14%
2020/03/25	10	3917.50	4	3927.50	3890.00	6	720	0.83%
2020/03/24	7	3764.10	75	3648.87	3665.00	-68	719	-9.45%
2020/03/23	10	3426.69	9	3462.22	3450.00	1	715	0.15%
2020/03/20	9	3532.22	3	3560.00	3575.00	6	716	0.84%
2020/03/19	9	3415.00	9	3419.44	3250.00	0	700	0.00%
2020/03/18	2	3740.00	7	3652.14	3600.00	-5	674	-0.74%
2020/03/17	11	3768.18	6	3739.17	3735.00	5	668	0.75%
2020/03/16	2	3797.50	7	3820.71	3725.00	-5	655	-0.76%
2020/03/13	9	3898.62	16	3751.88	4060.00	-7	648	-1.07%
2020/03/12	21	4080.00	11	4059.55	3980.00	10	637	1.57%
2020/03/11	16	4493.43	4	4407.50	4385.00	12	624	1.92%
2020/03/10	17	4459.12	3	4365.00	4490.00	14	633	2.21%
2020/03/09	12	4442.08	5	4432.00	4405.00	7	630	1.11%
2020/03/05	3	4610.00	10	4606.50	4600.00	-7	624	-1.12%
2020/03/04	12	4550.42	3	4545.00	4530.00	9	623	1.44%
2020/03/03	6	4602.06	2	4605.00	4580.00	4	618	0.65%
2020/03/02	12	4411.25	0	0.00	4380.00	12	609	1.97%
2020/02/27	20	4502.50	3	4478.33	4430.00	17	606	2.80%
2020/02/26	9	4592.22	3	4591.94	4580.00	6	600	1.00%
2020/02/25	1	4649.71	5	4612.00	4630.00	-4	594	-0.67%
2020/02/24	0	4635.00	20	4617.75	4610.00	-20	598	-3.34%
2020/02/21	0	0.00	1	4720.00	4740.00	-1	596	-0.17%
2020/02/20	0	0.00	2	4732.50	4690.00	-2	596	-0.34%
2020/02/19	11	4720.46	13	4681.15	4725.00	-2	596	-0.34%
2020/02/18	7	4712.86	8	4710.00	4630.00	-1	592	-0.17%
2020/02/17	2	4817.50	7	4774.29	4845.00	-5	587	-0.85%
2020/02/14	6	4852.50	13	4840.39	4820.00	-7	585	-1.20%
2020/02/13	0	4815.00	4	4822.50	4820.00	-4	589	-0.68%
2020/02/12	4	4791.25	0	0.00	4840.00	4	595	0.67%
2020/02/10	3	4708.33	2	4675.00	4750.00	1	604	0.17%
2020/02/07	0	0.00	1	4735.00	4755.00	-1	608	-0.16%
2020/02/06	16	4800.31	0	0.00	4845.00	16	611	2.62%
2020/02/05	0	0.00	9	4836.11	4830.00	-9	613	-1.47%
2020/02/04	3	4868.33	11	4837.73	4835.00	-8	606	-1.32%
2020/02/03	6.2	4672.67	3	4630.00	4700.00	3.2	603	0.53%
2020/01/31	0	0.00	2.3	4818.04	4805.00	-2.3	598	-0.38%
2020/01/30	14	4741.97	8	4818.13	4710.00	6	596	1.01%
2020/01/17	3	5010.00	3	5048.33	4985.00	0	582	0.00%
2020/01/16	2	5017.50	9	4997.78	5015.00	-7	587	-1.19%
2020/01/15	8	5010.63	0	0.00	4985.00	8	583	1.37%
2020/01/14	0	0.00	1	5155.00	5180.00	-1	575	-0.17%
2020/01/13	5	5054.98	6	5060.83	5050.00	-1	568	-0.17%
2020/01/10	10	4997.00	20	5025.25	5065.00	-10	566	-1.77%
2020/01/09	6	4846.67	5.1	4847.75	4865.00	0.9	557	0.16%
2020/01/08	0	0.00	3	4770.00	4785.00	-3	560	-0.54%
2020/01/07	16	4720.00	2	4697.50	4740.00	14	561	2.49%
2020/01/06	4	4688.77	3	4700.00	4695.00	1	560	0.18%
2020/01/03	3.2	5002.91	6	4923.33	4880.00	-2.8	547	-0.51%
2020/01/02	1	5085.00	0	0.00	5030.00	1	540	0.19%
2019/12/31	1	4980.00	7	4983.57	5000.00	-6	541	-1.11%
2019/12/27	1	4960.00	0	0.00	4995.00	1	551	0.18%
2019/12/26	2	4947.50	0	0.00	4940.00	2	553	0.36%
2019/12/25	1	4880.00	3	4910.00	4900.00	-2	569	-0.35%
2019/12/24	0	4910.00	2	4925.00	4870.00	-2	583	-0.34%
2019/12/23	2	4880.00	3	4986.67	4870.00	-1	595	-0.17%
2019/12/20	0	0.00	1	5055.00	5030.00	-1	592	-0.17%
2019/12/19	15	5132.00	3	5150.00	5060.00	12	589	2.04%
2019/12/18	3	5000.00	14	5003.93	5040.00	-11	583	-1.88%
2019/12/17	18	4965.28	3	5010.00	5040.00	15	586	2.56%
2019/12/16	1	4840.00	3	4851.67	4835.00	-2	586	-0.34%
2019/12/13	1	4852.41	11	4842.27	4840.00	-10	601	-1.66%
2019/12/12	11	4752.27	8	4763.75	4805.00	3	595	0.50%
2019/12/11	4	4690.00	0	0.00	4680.00	4	596	0.67%
2019/12/10	34	4705.88	36	4698.06	4675.00	-2	603	-0.33%
2019/12/09	12	4825.42	11	4825.46	4820.00	1	608	0.16%
2019/12/06	14	4690.00	14	4716.79	4690.00	0	616	0.00%
2019/12/05	4	4613.75	14	4638.57	4710.00	-10	613	-1.63%
2019/12/04	2	4400.00	2	4392.50	4400.00	0	619	0.00%
2019/12/03	1	4470.03	0	0.00	4470.00	1	619	0.16%
2019/12/02	1	4505.00	2	4485.00	4515.00	-1	624	-0.16%
2019/11/29	0	0.00	3	4473.33	4435.00	-3	627	-0.48%
2019/11/28	0	0.00	1	4515.00	4485.00	-1	626	-0.16%
2019/11/25	25	4398.47	0	0.00	4460.00	25	627	3.99%
2019/11/21	4.1	4299.29	2	4310.00	4305.00	2.1	632	0.34%
2019/11/20	2	4465.00	0	0.00	4435.00	2	626	0.32%
2019/11/19	1	4500.00	0	0.00	4500.00	1	632	0.16%
2019/11/18	2	4525.00	0	0.00	4505.00	2	636	0.31%
2019/11/14	0	0.00	1	4520.00	4470.00	-1	652	-0.15%
2019/11/13	2	4564.73	0	0.00	4520.00	2	655	0.31%
2019/11/12	2	4552.50	0	0.00	4540.00	2	658	0.30%
2019/11/11	0	0.00	5	4663.00	4605.00	-5	663	-0.75%
2019/11/08	3	4741.67	2	4737.50	4760.00	1	658	0.15%
2019/11/07	0	0.00	12	4614.17	4665.00	-12	652	-1.84%
2019/11/06	6	4684.17	16	4657.19	4700.00	-10	651	-1.53%
2019/11/05	0	4600.00	3	4593.33	4615.00	-3	645	-0.46%
2019/11/04	30	4544.67	65	4539.62	4570.00	-35	653	-5.35%
2019/11/01	0	0.00	8	4467.50	4460.00	-8	656	-1.22%
2019/10/31	6	4474.17	2	4485.00	4470.00	4	679	0.59%
2019/10/30	0	0.00	5	4319.00	4320.00	-5	671	-0.74%
2019/10/25	4	4367.50	11.1	4349.32	4350.00	-7.1	680	-1.04%
2019/10/24	14	4407.14	0	0.00	4430.00	14	689	2.03%
2019/10/23	9	4320.56	2	4332.50	4310.00	7	688	1.02%
2019/10/22	0	0.00	1	4380.00	4390.00	-1	690	-0.14%
2019/10/21	2	4347.50	10	4368.00	4380.00	-8	696	-1.15%
2019/10/18	1	4365.00	4.8	4326.04	4305.00	-3.8	698	-0.54%
2019/10/17	3	4390.00	2	4372.50	4395.00	1	697	0.14%
2019/10/16	3	4425.00	0.7	4355.00	4375.00	2.3	697	0.33%
2019/10/15	1	4495.00	3	4480.00	4500.00	-2	697	-0.29%
2019/10/14	1	4552.50	22	4519.32	4460.00	-21	697	-3.01%
2019/10/09	0	0.00	1	4480.00	4460.00	-1	697	-0.14%
2019/10/08	7	4512.86	11	4517.27	4480.00	-4	705	-0.57%
2019/10/07	1	4495.00	2	4510.00	4480.00	-1	718	-0.14%
2019/10/04	0	0.00	28	4481.43	4490.00	-28	721	-3.88%
2019/10/03	4	4487.57	2	4490.00	4500.00	2	720	0.28%
2019/10/02	19	4531.58	0	0.00	4530.00	19	726	2.61%
2019/10/01	1	4590.00	5	4554.00	4535.00	-4	728	-0.55%
2019/09/27	21	4433.81	6	4420.00	4450.00	15	717	2.09%
2019/09/26	2	4362.50	11	4362.73	4400.00	-9	719	-1.25%
2019/09/25	0	0.00	2	4200.00	4255.00	-2	722	-0.28%
2019/09/24	5	4253.99	0	0.00	4240.00	5	727	0.69%
2019/09/23	1	4314.15	15	4301.67	4300.00	-14	729	-1.92%
2019/09/20	0	0.00	2	4322.50	4300.00	-2	735	-0.27%
2019/09/19	0	0.00	5	4291.00	4300.00	-5	727	-0.69%
2019/09/18	40	4183.00	16	4174.38	4210.00	24	717	3.34%
2019/09/16	0	4010.00	0	4010.00	4005.00	0	707	0.00%
2019/09/12	2	4002.50	13	3986.54	3995.00	-11	707	-1.55%
2019/09/11	7	3867.14	15	3877.67	3900.00	-8	716	-1.12%
2019/09/10	3	3823.33	13	3845.00	3775.00	-10	710	-1.41%
2019/09/09	0	0.00	6	4006.67	3990.00	-6	696	-0.86%
2019/09/06	24	4056.25	7	3993.57	3980.00	17	698	2.44%
2019/09/05	1	4050.00	1	4015.00	4030.00	0	696	0.00%
2019/09/04	6	3972.50	7	3982.86	3980.00	-1	703	-0.14%
2019/09/03	3	3971.66	1	3950.00	3950.00	2	709	0.28%
2019/09/02	1	3890.00	0	0.00	3885.00	1	717	0.14%
2019/08/30	0	0.00	7	3891.43	3890.00	-7	758	-0.92%
2019/08/28	1	3830.00	1	3830.00	3845.00	0	767	0.00%
2019/08/27	0	0.00	8	3819.38	3770.00	-8	781	-1.02%
2019/08/26	13	3775.39	12	3774.17	3760.00	1	793	0.13%
2019/08/23	6	3915.86	3	3900.00	3915.00	3	795	0.38%
2019/08/22	7	3897.86	3	3895.00	3935.00	4	805	0.50%
2019/08/20	17	3817.06	1	3820.00	3800.00	16	817	1.96%
2019/08/19	9	3748.33	1	3755.00	3740.00	8	824	0.97%
2019/08/16	8	3816.88	0	0.00	3820.00	8	830	0.96%
2019/08/15	2	3795.00	3	3763.33	3825.00	-1	828	-0.12%
2019/08/14	24	3914.38	2	3880.00	3855.00	22	835	2.63%
2019/08/13	2	3749.95	1	3750.00	3730.00	1	835	0.12%
2019/08/08	48	3856.04	4	3852.50	3825.00	44	859	5.12%
2019/08/07	8	3840.00	6	3821.67	3790.00	2	858	0.23%
2019/08/06	11.2	3745.94	20	3729.75	3825.00	-8.8	863	-1.01%
2019/08/05	10	3900.50	1	3895.00	3875.00	9	858	1.05%
2019/08/02	11	3966.36	36	4005.56	3890.00	-25	860	-2.90%
2019/08/01	9	4268.89	1	4250.00	4225.00	8	855	0.93%
2019/07/31	5	4137.00	4	4185.00	4250.00	1	859	0.12%
2019/07/30	22	4148.41	2	4182.50	4125.00	20	861	2.32%
2019/07/29	1	4230.00	0	0.00	4205.00	1	871	0.11%
2019/07/26	28	4285.18	17	4299.71	4255.00	11	872	1.26%
2019/07/25	62	4318.15	0	0.00	4365.00	62	866	7.16%
2019/07/24	1	4305.00	0	0.00	4255.00	1	860	0.12%
2019/07/23	1	4303.24	4	4247.50	4225.00	-3	858	-0.35%
2019/07/22	0	0.00	5	4210.00	4225.00	-5	852	-0.59%
2019/07/19	0	0.00	1	4200.00	4140.00	-1	856	-0.12%
2019/07/18	3	4183.33	2	4175.00	4150.00	1	856	0.12%
2019/07/17	1	4265.00	5	4211.00	4155.00	-4	857	-0.47%
2019/07/16	6	4280.00	2	4272.50	4260.00	4	851	0.47%
2019/07/15	10	4212.02	1	4205.00	4205.00	9	851	1.06%
2019/07/12	0	0.00	11	4313.18	4205.00	-11	852	-1.29%
2019/07/11	5	4274.00	29	4296.04	4305.00	-24	847	-2.83%
2019/07/10	9	4153.33	0	0.00	4155.00	9	835	1.08%
2019/07/09	5	4032.00	0	0.00	4020.00	5	837	0.60%
2019/07/08	8	4066.25	2	4077.50	4115.00	6	845	0.71%
2019/07/05	9	3955.00	0	0.00	3950.00	9	846	1.06%
2019/07/04	3	4031.67	0	0.00	3955.00	3	855	0.35%
2019/07/03	7	4069.86	8	4025.63	3970.00	-1	862	-0.11%
2019/07/02	23	4253.70	4	4235.00	4180.00	19	859	2.21%
2019/07/01	10	4240.00	2	4240.00	4240.00	8	850	0.94%
2019/06/28	2	3875.00	5	3868.00	3855.00	-3	848	-0.35%
2019/06/27	20	3871.25	4	3861.25	3885.00	16	851	1.88%
2019/06/26	18	3729.17	5	3721.00	3700.00	13	841	1.54%
2019/06/25	1	3720.11	4	3802.50	3730.00	-3	841	-0.36%
2019/06/24	8	3831.97	1	3865.00	3845.00	7	844	0.83%
2019/06/21	3	3880.00	0	0.00	3810.00	3	846	0.35%
2019/06/20	2	3912.50	0	0.00	3910.00	2	849	0.24%
2019/06/19	0	0.00	25	3958.60	3985.00	-25	843	-2.96%
2019/06/17	5	3727.00	0	0.00	3735.00	5	828	0.60%
2019/06/14	1	3700.00	2	3702.50	3630.00	-1	826	-0.12%
2019/06/13	20	3659.29	7	3638.57	3680.00	13	820	1.59%
2019/06/12	12	3589.17	4	3597.50	3575.00	8	808	0.99%
2019/06/11	13	3583.08	1	3585.00	3575.00	12	808	1.48%
2019/06/10	15	3511.67	0	0.00	3520.00	15	806	1.86%
2019/06/06	25	3402.40	3	3358.33	3470.00	22	803	2.74%
2019/06/05	2	3790.00	15	3691.67	3615.00	-13	767	-1.69%
2019/06/04	26	3734.42	3	3666.67	3665.00	23	760	3.03%
2019/06/03	2	3606.47	3	3716.67	3735.00	-1	763	-0.13%
2019/05/31	3	3685.00	11	3769.09	3770.00	-8	757	-1.06%
2019/05/30	2	3630.00	13	3590.00	3590.00	-11	750	-1.47%
2019/05/29	8.2	3621.71	22	3612.05	3615.00	-13.8	753	-1.83%
2019/05/28	1	3680.00	3	3743.33	3745.00	-2	744	-0.27%
2019/05/27	36	3678.19	3	3701.67	3690.00	33	741	4.45%
2019/05/24	7	3862.14	4	3840.00	3775.00	3	735	0.41%
2019/05/23	6	3835.85	16	3799.06	3800.00	-10	726	-1.38%
2019/05/22	1	4070.00	4	4077.50	4085.00	-3	713	-0.42%
2019/05/21	11	4048.18	6	4025.83	4060.00	5	716	0.70%
2019/05/20	1	4025.00	6	3978.33	3985.00	-5	706	-0.71%
2019/05/17	16	4000.94	14	4020.71	3850.00	2	698	0.29%
2019/05/16	7.2	4213.48	1	4230.00	4250.00	6.2	678	0.91%
2019/05/15	5	4287.00	5	4294.00	4265.00	0	677	0.00%
2019/05/14	17	4263.82	5	4252.00	4275.00	12	675	1.78%
2019/05/13	6	4288.27	1	4310.00	4250.00	5	672	0.75%
2019/05/10	15	4447.33	2.2	4442.73	4455.00	12.8	675	1.90%
2019/05/09	9	4552.22	1	4675.00	4410.00	8	667	1.20%
2019/05/08	5	4748.00	0	0.00	4750.00	5	649	0.77%
2019/05/07	1	4775.00	9	4807.78	4775.00	-8	645	-1.24%
2019/05/06	23	4797.39	13	4830.77	4745.00	10	644	1.55%
2019/05/03	18	4676.67	2	4700.00	4675.00	16	635	2.52%
2019/05/02	9	4672.22	0	0.00	4610.00	9	635	1.42%
2019/04/30	1	4650.00	0	0.00	4650.00	1	631	0.16%
2019/04/29	0	0.00	1	4590.00	4665.00	-1	640	-0.16%
2019/04/26	1	4700.00	0	0.00	4695.00	1	651	0.15%
2019/04/25	2	4755.00	7	4736.43	4760.00	-5	652	-0.77%
2019/04/24	5	4646.00	1	4655.00	4670.00	4	649	0.62%
2019/04/23	0	4640.00	1	4600.00	4630.00	-1	651	-0.15%
2019/04/22	2	4575.00	0	4585.00	4570.00	2	655	0.30%
2019/04/19	1	4585.00	9	4614.44	4585.00	-8	673	-1.19%
2019/04/18	12	4640.83	8	4641.88	4630.00	4	672	0.59%
2019/04/17	1	4625.00	8	4628.13	4625.00	-7	682	-1.03%
2019/04/16	0	0.00	17	4634.12	4705.00	-17	681	-2.50%
2019/04/15	3	4600.00	0	0.00	4600.00	3	694	0.43%
2019/04/12	2	4597.50	59	4607.20	4600.00	-57	701	-8.13%
2019/04/11	15	4734.33	35	4734.86	4690.00	-20	702	-2.85%
2019/04/10	22	4774.32	0	0.00	4770.00	22	702	3.13%
2019/04/09	9	4741.67	0	0.00	4850.00	9	695	1.29%
2019/04/08	6	4690.00	3	4663.33	4600.00	3	689	0.44%
2019/04/03	1	4580.01	40	4578.63	4550.00	-39	681	-5.73%
2019/04/02	0	0.00	2.2	4582.73	4625.00	-2.2	677	-0.32%
2019/04/01	1	4660.00	0	0.00	4480.00	1	670	0.15%
2019/03/28	3	4650.00	1	4670.00	4635.00	2	668	0.30%
2019/03/27	1	4530.00	0	0.00	4645.00	1	669	0.15%
2019/03/26	1	4520.00	2	4620.00	4620.00	-1	666	-0.15%
2019/03/25	8	4518.10	15	4538.33	4495.00	-7	662	-1.05%
2019/03/22	3	4716.67	0	0.00	4665.00	3	657	0.46%
2019/03/21	0	0.00	7	4709.29	4745.00	-7	656	-1.07%
2019/03/20	4	4695.00	0	0.00	4695.00	4	663	0.60%
2019/03/19	1	4680.00	0	0.00	4720.00	1	665	0.15%
2019/03/18	2	4677.50	4	4695.00	4670.00	-2	672	-0.30%
2019/03/15	20	4679.75	25	4724.40	4640.00	-5	681	-0.73%
2019/03/14	0	0.00	14	4771.43	4785.00	-14	690	-2.03%
2019/03/13	0	4730.00	17	4690.88	4750.00	-17	705	-2.41%
2019/03/12	1	4705.00	18	4628.61	4620.00	-17	705	-2.41%
2019/03/11	2	4505.00	5	4501.00	4490.00	-3	708	-0.42%
2019/03/08	1	4420.00	1	4395.00	4485.00	0	728	0.00%
2019/03/07	6	4490.83	1	4490.00	4490.00	5	731	0.68%
2019/03/05	5	4402.99	3	4400.00	4370.00	2	730	0.27%
2019/03/04	1	4370.00	6	4376.67	4365.00	-5	731	-0.68%
2019/02/26	2	4320.00	10	4324.00	4330.00	-8	727	-1.10%
2019/02/25	1	4321.00	1	4360.00	4390.00	0	730	0.00%
2019/02/22	4	4172.50	0	0.00	4255.00	4	729	0.55%
2019/02/21	5	4126.00	12	4097.08	4150.00	-7	733	-0.95%
2019/02/20	14	4095.00	0	0.00	4095.00	14	735	1.90%
2019/02/19	3	4015.00	1	4015.00	3980.00	2	736	0.27%
2019/02/18	0	0.00	9	3975.00	3970.00	-9	745	-1.21%
2019/02/15	1	3985.00	5	3918.00	3930.00	-4	750	-0.53%
2019/02/14	5	3989.00	7	3990.71	3990.00	-2	766	-0.26%
2019/02/13	0	3990.00	0	0.00	3990.00	0	774	0.00%
2019/02/12	1	3994.90	1	4035.00	4000.00	0	784	0.00%
2019/02/11	0	0.00	7	3903.57	3975.00	-7	784	-0.89%
2019/01/29	2	3732.50	0	3750.00	3780.00	2	794	0.25%
2019/01/25	2	3740.00	0	0.00	3740.00	2	819	0.24%
2019/01/24	2	3742.54	0	0.00	3725.00	2	824	0.24%
2019/01/23	1	3709.92	0	0.00	3710.00	1	826	0.12%
2019/01/22	3	3711.67	1	3750.00	3750.00	2	831	0.24%
2019/01/21	12	3769.17	2	3820.00	3720.00	10	837	1.19%
2019/01/18	0	0.00	7	3642.86	3785.00	-7	836	-0.84%
2019/01/16	6	3570.00	0	0.00	3570.00	6	838	0.72%
2019/01/15	0	3565.00	6	3579.16	3600.00	-6	840	-0.71%
2019/01/11	9	3528.89	4	3486.25	3550.00	5	843	0.59%
2019/01/10	1	3250.00	8	3286.25	3280.00	-7	830	-0.84%
2019/01/09	2	3297.50	3	3310.00	3335.00	-1	835	-0.12%
2019/01/07	6	3045.00	11	3052.73	3105.00	-5	832	-0.60%
2019/01/04	4	2940.00	12.3	2942.32	2905.00	-8.3	837	-0.99%
2019/01/03	0	3060.00	9	3003.89	3030.00	-9	841	-1.07%
2019/01/02	30	3170.17	6	3099.17	3060.00	24	834	2.88%
2018/12/28	1	3135.00	0	0.00	3215.00	1	834	0.12%
2018/12/27	2	3195.00	1	3190.00	3135.00	1	845	0.12%
2018/12/26	1	3170.00	0	3160.00	3125.00	1	844	0.11%
2018/12/25	10	3197.00	0	3195.00	3165.00	10	848	1.18%
2018/12/24	0	3270.00	0	0.00	3270.00	0	849	0.00%
2018/12/21	2	3155.00	18	3175.00	3270.00	-16	866	-1.85%
2018/12/20	5	3299.00	0	0.00	3225.00	5	863	0.58%
2018/12/19	8	3309.38	4	3303.75	3320.00	4	863	0.46%
2018/12/18	1	3250.00	0	0.00	3250.00	1	871	0.11%
2018/12/17	0	0.00	2	3312.50	3300.00	-2	905	-0.22%
2018/12/14	9	3251.11	12	3255.83	3260.00	-3	918	-0.33%
2018/12/13	0	3360.00	1	3390.00	3320.00	-1	932	-0.11%
2018/12/12	4.1	3307.20	2	3330.00	3345.00	2.1	951	0.22%
2018/12/11	10	3144.50	1	3145.00	3175.00	9	947	0.95%
2018/12/10	2	2992.54	0	0.00	3055.00	2	948	0.21%
2018/12/07	10	3132.00	1	3130.00	3100.00	9	954	0.94%
2018/12/06	16	3083.75	2	3160.00	3035.00	14	952	1.47%
2018/12/05	11	3374.09	3	3388.33	3370.00	8	934	0.86%
2018/12/04	6	3565.72	4	3602.50	3500.00	2	937	0.21%
2018/12/03	16	3592.50	1	3520.17	3705.00	15	929	1.61%
2018/11/28	3	3481.67	11	3455.00	3475.00	-8	913	-0.88%
2018/11/27	16	3480.94	0	0.00	3485.00	16	912	1.75%
2018/11/26	0	0.00	2	3407.52	3450.00	-2	905	-0.22%
2018/11/23	1	3285.27	2	3280.00	3310.00	-1	900	-0.11%
2018/11/22	0	0.00	6	3367.50	3275.00	-6	896	-0.67%
2018/11/21	0	0.00	18	3313.61	3345.00	-18	894	-2.01%
2018/11/20	0	0.00	4.7	3284.15	3315.00	-4.7	884	-0.53%
2018/11/19	2	3190.00	0	0.00	3235.00	2	877	0.23%
2018/11/16	0	3130.00	0	0.00	3130.00	0	875	0.00%
2018/11/13	2	2931.57	2	3100.00	3200.00	0	865	0.00%
2018/11/12	1	3050.00	2	3092.50	3050.00	-1	849	-0.12%
2018/11/09	1	3190.00	8.1	3165.12	3080.00	-7.1	846	-0.84%
2018/11/08	3	3225.00	3	3228.33	3200.00	0	850	0.00%
2018/11/07	0	0.00	13	3255.77	3280.00	-13	854	-1.52%
2018/11/06	0	0.00	11	3244.55	3220.00	-11	858	-1.28%
2018/11/05	3	3426.70	4	3438.75	3435.00	-1	842	-0.12%
2018/11/02	8	3490.67	0	0.00	3525.00	8	836	0.96%
2018/11/01	4	3401.24	1	3375.00	3335.00	3	815	0.37%
2018/10/31	8	3291.88	0	0.00	3350.00	8	806	0.99%
2018/10/30	11	3280.00	2	3235.00	3165.00	9	801	1.12%
2018/10/29	4	3275.00	12	3174.17	3295.00	-8	795	-1.01%
2018/10/26	6	3283.33	3	3378.33	3210.00	3	793	0.38%
2018/10/25	3	3243.33	5	3275.00	3290.00	-2	795	-0.25%
2018/10/24	3	3391.67	4	3410.00	3385.00	-1	785	-0.13%
2018/10/23	12	3407.46	16	3392.81	3335.00	-4	781	-0.51%
2018/10/22	17	3407.06	4	3418.75	3505.00	13	774	1.68%
2018/10/19	1	3390.00	3	3300.00	3415.00	-2	767	-0.26%
2018/10/18	3	3326.67	8	3348.13	3315.00	-5	757	-0.66%
2018/10/17	3	3356.67	12	3370.42	3330.00	-9	755	-1.19%
2018/10/16	0	0.00	10	3327.00	3330.00	-10	750	-1.33%
2018/10/15	0	3520.00	2	3490.00	3480.00	-2	757	-0.26%
2018/10/12	6	3354.17	8	3416.88	3555.00	-2	753	-0.27%
2018/10/11	3	3266.67	6	3283.33	3235.00	-3	733	-0.41%
2018/10/09	4	3572.50	0	0.00	3590.00	4	716	0.56%
2018/10/08	0	0.00	3	3505.00	3510.00	-3	716	-0.42%
2018/10/05	11	3509.51	20	3502.25	3440.00	-9	721	-1.25%
2018/10/04	5	3704.00	11	3719.55	3710.00	-6	714	-0.84%
2018/10/03	1	3695.60	1	3720.00	3720.00	0	715	0.00%
2018/10/02	0	0.00	1	3740.00	3790.00	-1	718	-0.14%
2018/10/01	0	0.00	5.1	3729.61	3740.00	-5.1	729	-0.70%
2018/09/28	1	3635.00	0	0.00	3635.00	1	730	0.14%
2018/09/27	3	3843.33	0	0.00	3780.00	3	723	0.41%
2018/09/26	0	3785.00	10	3744.50	3770.00	-10	716	-1.39%
2018/09/25	1	3760.00	0	0.00	3730.00	1	717	0.14%
2018/09/21	7	3584.29	40	3511.75	3870.00	-33	710	-4.65%
2018/09/20	1	3805.00	6.1	3816.86	3800.00	-5.1	675	-0.75%
2018/09/19	0	0.00	33	3861.06	3865.00	-33	663	-4.98%
2018/09/18	86	3884.94	7	3882.86	3860.00	79	653	12.09%
2018/09/17	0	4290.00	14	4332.50	4285.00	-14	626	-2.23%
2018/09/14	12	4352.08	41	4379.88	4405.00	-29	623	-4.65%
2018/09/13	0	4120.00	40	4194.75	4110.00	-40	622	-6.42%
2018/09/12	10	4190.50	1	4185.00	4210.00	9	610	1.47%
2018/09/11	70	4375.79	1	4425.00	4340.00	69	604	11.41%
2018/09/10	9	4448.89	19	4434.21	4360.00	-10	610	-1.64%
2018/09/07	3	4660.00	15	4683.05	4730.00	-12	601	-2.00%
2018/09/06	0	0.00	42	4640.36	4640.00	-42	601	-6.98%
2018/09/05	20	4913.50	0	0.00	4890.00	20	600	3.33%
2018/09/04	2	4835.17	1	4890.00	4890.00	1	597	0.17%
2018/09/03	1	4700.00	0	0.00	4690.00	1	597	0.17%
2018/08/30	1	4745.00	0	0.00	4745.00	1	605	0.17%
2018/08/29	1	4760.00	1	4815.00	4760.00	0	625	0.00%
2018/08/28	0	0.00	14	4752.50	4765.00	-14	633	-2.21%
2018/08/27	3	4578.33	2	4572.50	4615.00	1	637	0.16%
2018/08/24	2	4495.00	2	4482.50	4505.00	0	643	0.00%
2018/08/23	5	4509.98	0	0.00	4485.00	5	660	0.76%
2018/08/22	0	0.00	5	4635.00	4490.00	-5	662	-0.75%
2018/08/21	37.2	4690.97	2	4702.50	4700.00	35.2	666	5.28%
2018/08/20	5	4515.00	4	4505.00	4590.00	1	669	0.15%
2018/08/17	6	4513.33	0	0.00	4430.00	6	668	0.90%
2018/08/16	19	4561.32	10	4530.00	4520.00	9	671	1.34%
2018/08/15	93	4480.97	21	4468.57	4455.00	72	665	10.81%
2018/08/14	27	4634.45	9	4674.44	4630.00	18	649	2.77%
2018/08/13	28	4728.21	0	0.00	4630.00	28	642	4.36%
2018/08/10	3	5070.00	3	5076.67	5080.00	0	636	0.00%
2018/08/09	0	0.00	1	5090.00	5100.00	-1	642	-0.16%
2018/08/07	23	5012.61	0	0.00	5015.00	23	652	3.53%
2018/08/06	10	5157.50	5	5178.00	5130.00	5	658	0.76%
2018/08/03	3	5123.33	2	5130.00	5130.00	1	663	0.15%
2018/08/02	7	5008.57	1	5110.00	5005.00	6	665	0.90%
2018/08/01	1	5285.00	31	5098.39	5050.00	-30	672	-4.46%
2018/07/31	1	5150.00	2	5152.50	5150.00	-1	672	-0.15%
2018/07/27	6	5228.33	2	5220.00	5260.00	4	700	0.57%
2018/07/26	1	5170.00	4	5178.75	5200.00	-3	721	-0.42%
2018/07/25	2	5220.00	1	5219.98	5225.00	1	741	0.13%
2018/07/24	7	5198.57	1	5190.00	5200.00	6	746	0.80%
2018/07/23	20	5197.00	3	5200.00	5175.00	17	748	2.27%
2018/07/20	25	5236.60	1	5260.00	5270.00	24	749	3.20%
2018/07/18	0	0.00	12	5032.50	5020.00	-12	738	-1.63%
2018/07/17	50	5013.00	11	5042.27	4995.00	39	745	5.23%
2018/07/16	0	0.00	3	5071.67	5040.00	-3	751	-0.40%
2018/07/13	1	5044.91	10	5020.00	5040.00	-9	755	-1.19%
2018/07/12	0	0.00	5	4953.00	4930.00	-5	750	-0.67%
2018/07/11	14	4800.00	1	4790.00	4800.00	13	756	1.72%
2018/07/10	3	4850.00	0	0.00	4840.00	3	763	0.39%
2018/07/09	26.5	4858.21	4.3	4832.67	4920.00	22.2	789	2.81%
2018/07/06	9	4588.89	1	4570.00	4605.00	8	780	1.03%
2018/07/05	16	4519.06	0	0.00	4540.00	16	781	2.05%
2018/07/04	0	0.00	0	4450.00	4450.00	0	796	0.00%
2018/07/03	3	4516.66	1	4620.00	4530.00	2	811	0.25%
2018/06/29	0	0.00	1	4490.00	4490.00	-1	831	-0.12%
2018/06/28	8	4406.88	0	0.00	4360.00	8	827	0.97%
2018/06/27	2	4530.00	0	0.00	4360.00	2	825	0.24%
2018/06/26	10	4470.00	0	0.00	4525.00	10	823	1.21%
2018/06/25	6	4400.88	1	4420.00	4440.00	5	832	0.60%
2018/06/22	12	4380.83	9	4412.78	4370.00	3	839	0.36%
2018/06/21	0	0.00	2	4522.50	4495.00	-2	835	-0.24%
2018/06/20	26	4402.89	7	4412.14	4405.00	19	843	2.25%
2018/06/19	3	4414.98	4	4403.75	4350.00	-1	845	-0.12%
2018/06/15	4	4600.00	0	0.00	4590.00	4	840	0.48%
2018/06/14	1	4650.00	1	4635.00	4620.00	0	852	0.00%
2018/06/13	6	4654.23	2	4655.06	4730.00	4	851	0.47%
2018/06/12	0	4440.00	3	4503.33	4440.00	-3	849	-0.35%
2018/06/08	0	4545.00	1	4740.00	4545.00	-1	853	-0.12%
2018/06/07	4	4600.00	28	4613.75	4645.00	-24	853	-2.81%
2018/06/06	15	4637.33	56	4625.89	4625.00	-41	855	-4.79%
2018/06/05	18	4454.99	4	4493.71	4450.00	14	841	1.66%
2018/06/04	12	4413.75	2	4455.00	4415.00	10	834	1.20%
2018/06/01	14	4229.64	1	4220.00	4245.00	13	830	1.57%
2018/05/31	33	4109.55	11	4066.82	4100.00	22	836	2.63%
2018/05/30	12	4206.67	16	4205.00	4200.00	-4	826	-0.48%
2018/05/29	15	4228.67	1	4250.00	4255.00	14	823	1.70%
2018/05/28	23	4079.57	5	4090.00	4085.00	18	822	2.19%
2018/05/25	1	4000.00	0	0.00	3995.00	1	819	0.12%
2018/05/24	12	3992.92	0	0.00	4000.00	12	825	1.45%
2018/05/23	5	3936.95	0	0.00	3920.00	5	826	0.61%
2018/05/22	6	3993.33	3	4000.00	3980.00	3	828	0.36%
2018/05/21	9	4061.67	0	0.00	4040.00	9	843	1.07%
2018/05/18	9	4068.33	0	0.00	4010.00	9	844	1.07%
2018/05/17	9	3964.44	5	3955.00	3920.00	4	843	0.47%
2018/05/16	8	4070.00	1	4050.00	4050.00	7	849	0.82%
2018/05/15	3	4119.95	1	4105.00	4090.00	2	868	0.23%
2018/05/14	3	4193.33	1	4205.00	4205.00	2	881	0.23%
2018/05/11	16	4071.25	5	4042.00	4075.00	11	880	1.25%
2018/05/10	2	4005.00	1	4010.00	3980.00	1	877	0.11%
2018/05/09	2	4077.46	0	0.00	4000.00	2	875	0.23%
2018/05/08	21	4001.19	0	0.00	3990.00	21	868	2.42%
2018/05/07	34	3944.41	23	3933.91	4000.00	11	866	1.27%
2018/05/04	7	3651.43	0	0.00	3640.00	7	845	0.83%
2018/05/03	6	3769.08	6	3796.67	3685.00	0	847	0.00%
2018/05/02	7	3626.44	10.1	3639.37	3700.00	-3.1	842	-0.37%
2018/04/30	0	0.00	4	3360.00	3480.00	-4	836	-0.48%
2018/04/27	19	3260.00	3	3281.67	3265.00	16	835	1.91%
2018/04/26	0	0.00	8	3304.38	3295.00	-8	835	-0.96%
2018/04/25	4	3270.00	0	0.00	3250.00	4	839	0.48%
2018/04/24	6	3253.26	4	3276.25	3220.00	2	843	0.24%
2018/04/23	3	3276.67	3	3303.33	3255.00	0	839	0.00%
2018/04/20	19	3435.00	6	3438.33	3420.00	13	836	1.55%
2018/04/19	1	3505.00	3	3500.00	3490.00	-2	849	-0.24%
2018/04/18	22	3582.73	5	3602.00	3525.00	17	859	1.98%
2018/04/17	11	3550.00	9	3580.56	3580.00	2	858	0.23%
2018/04/16	0	0.00	1	3530.00	3550.00	-1	854	-0.12%
2018/04/13	120	3378.21	0	0.00	3460.00	120	858	13.98%	大買/鉅額交易
2018/04/12	7	3282.86	1	3280.00	3300.00	6	840	0.71%
2018/04/11	0	0.00	6	3303.33	3230.00	-6	844	-0.71%
2018/04/10	0	3250.00	5	3120.00	3250.00	-5	842	-0.59%
2018/04/09	1	3105.00	5	3117.00	3000.00	-4	833	-0.48%
2018/04/03	11	3095.05	7	3110.71	3185.00	4	825	0.48%
2018/04/02	0	0.00	6	3268.33	3185.00	-6	804	-0.75%
2018/03/31	0	0.00	8	3333.13	3350.00	-8	811	-0.99%
2018/03/30	0	0.00	1	3330.00	3330.00	-1	823	-0.12%
2018/03/29	0	0.00	1	3345.00	3315.00	-1	825	-0.12%
2018/03/28	3	3356.67	5	3366.00	3365.00	-2	823	-0.24%
2018/03/27	15	3515.33	14	3519.64	3420.00	1	816	0.12%
2018/03/26	4	3495.00	0	0.00	3500.00	4	811	0.49%
2018/03/23	2	3430.13	7	3446.43	3400.00	-5	807	-0.62%
2018/03/22	5	3587.00	4	3650.00	3595.00	1	801	0.12%
2018/03/21	4	3637.50	12	3648.75	3650.00	-8	800	-1.00%
2018/03/20	29	3585.69	62	3606.69	3555.00	-33	809	-4.08%
2018/03/19	2	3705.00	2	3705.00	3710.00	0	796	0.00%
2018/03/16	1	3690.00	6	3718.33	3690.00	-5	796	-0.63%
2018/03/15	9	3833.33	8	3852.50	3785.00	1	795	0.13%
2018/03/14	1	3975.00	0	0.00	3960.00	1	792	0.13%
2018/03/13	0	4030.00	2	4045.00	4045.00	-2	808	-0.25%
2018/03/12	17	3982.06	6	3968.33	3955.00	11	828	1.33%
2018/03/09	11	3810.00	2	3860.00	3860.00	9	867	1.04%
2018/03/08	4	3707.50	21	3712.86	3715.00	-17	871	-1.95%
2018/03/07	3	3608.33	12	3627.92	3690.00	-9	881	-1.02%
2018/03/06	1	3655.00	11	3691.36	3655.00	-10	897	-1.11%
2018/03/05	1	3705.03	21	3726.19	3700.00	-20	893	-2.24%
2018/03/02	0	0.00	2	3857.50	3870.00	-2	887	-0.23%
2018/03/01	8	3886.88	0	0.00	3900.00	8	892	0.90%
2018/02/27	5	3744.00	3	3720.00	3695.00	2	888	0.23%
2018/02/26	6	3988.33	26	3896.54	3780.00	-20	880	-2.27%
2018/02/23	10	3942.47	4	3972.50	3950.00	6	872	0.69%
2018/02/22	1	3870.00	13	3866.15	3845.00	-12	871	-1.38%
2018/02/21	4	3877.61	42	3966.67	3950.00	-38	867	-4.38%
2018/02/12	9	3688.89	5	3687.00	3680.00	4	849	0.47%
2018/02/09	0	0.00	11	3584.55	3575.00	-11	844	-1.30%
2018/02/08	0	0.00	39	3711.92	3725.00	-39	835	-4.67%
2018/02/07	9	3700.56	10	3716.50	3655.00	-1	825	-0.12%
2018/02/06	0	0.00	17	3517.06	3420.00	-17	803	-2.12%
2018/02/05	0	3900.00	22	3805.91	3800.00	-22	778	-2.82%
2018/02/02	7	4042.86	13	4063.46	3980.00	-6	771	-0.78%
2018/02/01	1	4060.00	10	4050.50	4080.00	-9	766	-1.17%
2018/01/31	7	4049.29	13	4026.92	4005.00	-6	764	-0.78%
2018/01/30	8	4043.75	6	4006.67	4055.00	2	756	0.26%
2018/01/29	6	4011.67	5.5	3994.09	4035.00	0.5	751	0.07%
2018/01/26	19	3904.21	0	0.00	3880.00	19	750	2.53%
2018/01/25	6	3839.17	33	3813.49	3790.00	-27	739	-3.65%
2018/01/24	2	3867.50	10	3848.00	3790.00	-8	723	-1.11%
2018/01/23	20	4006.50	4	3985.00	3965.00	16	708	2.26%
2018/01/22	14	4004.29	5	4000.00	4000.00	9	709	1.27%
2018/01/19	11	4010.46	2	4005.00	4000.00	9	703	1.28%
2018/01/18	10	4019.50	3	4001.67	3985.00	7	694	1.01%
2018/01/17	2	3970.00	0	0.00	3980.00	2	685	0.29%
2018/01/16	3	3993.33	1	3980.00	4000.00	2	679	0.29%
2018/01/15	4	4173.65	6	4079.17	4030.00	-2	672	-0.30%
2018/01/12	0	0.00	12	4082.08	4100.00	-12	653	-1.84%
2018/01/11	0	0.00	15	3810.33	3730.00	-15	632	-2.37%
2018/01/10	10	3784.00	12	3767.08	3775.00	-2	628	-0.32%
2018/01/09	8	3919.38	10	3786.50	3745.00	-2	621	-0.32%
2018/01/08	18	3903.33	2	3855.00	3930.00	16	610	2.62%
2018/01/05	7	4037.86	21	4042.86	4100.00	-14	602	-2.32%
2018/01/04	3	4116.75	60	4120.33	4135.00	-57	597	-9.53%
2018/01/03	10	4293.50	19	4277.37	4145.00	-9	595	-1.51%
2018/01/02	8	4193.13	6	4216.67	4255.00	2	588	0.34%

蘋果AI革命將來襲！台灣供應鏈受惠股機會不容錯過：台積電、大立光、鴻海、玉晶光、華通Anue鉅亨－25天前

...詳全文

量縮整理下週精彩，選前震盪選後行情不悲觀 : 技嘉、台達電、鴻海、大立光、創意、智原、聯發科、00937BAnue鉅亨－27天前

...詳全文

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

...詳全文

大立光相關文章

大立光相關影音

大立光

券商分點績效/獲利分析

凱基券商分點個股進出
凱基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

凱基 券商分點個股進出 凱基 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

凱基券商分點個股進出
凱基券商分點全部個股操作績效/獲利分析