大立光 (3008)-兆豐券商分點個股進出

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

大立光

(3008)

可現股當沖

股價
2170
漲跌
▼15
漲幅
-0.69%
成交量
327張
產業
上市光電類股
1620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－兆豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	2185.00	0	0.00	2170.00	0	642	0.00%
2024/04/30	1	2210.00	0	0.00	2185.00	1	650	0.15%
2024/04/29	1	2215.00	1	2200.00	2200.00	0	659	0.00%
2024/04/26	3	2193.33	2	2185.00	2185.00	1	665	0.15%
2024/04/25	0.1	2209.13	3	2185.00	2195.00	-2.9	672	-0.43%
2024/04/24	6	2189.17	0	0.00	2195.00	6	677	0.89%
2024/04/23	1	2129.90	1	2140.00	2135.00	0	686	0.00%
2024/04/22	7	2117.13	70	2111.07	2110.00	-63	697	-9.03%
2024/04/19	4.1	2130.57	5	2117.00	2120.00	-0.9	707	-0.13%
2024/04/18	1	2210.00	0	0.00	2200.00	1	742	0.14%
2024/04/17	1.1	2214.45	36	2208.06	2200.00	-34.9	747	-4.67%
2024/04/16	1.1	2249.66	7	2225.00	2225.00	-5.9	753	-0.79%
2024/04/15	20	2300.02	1	2300.00	2295.00	19	750	2.53%
2024/04/12	2.1	2389.22	6.2	2393.22	2350.00	-4.1	757	-0.54%
2024/04/11	0	2340.77	0	0.00	2315.00	0	746	0.00%
2024/04/10	29	2417.24	4	2400.00	2380.00	25	747	3.35%
2024/04/09	0	0.00	2.2	2388.18	2380.00	-2.2	762	-0.29%
2024/04/08	0	2385.00	7	2380.00	2380.00	-7	772	-0.90%
2024/04/03	1	2480.00	2.1	2487.65	2490.00	-1.1	773	-0.15%
2024/04/02	2	2507.50	1	2500.00	2490.00	1	781	0.13%
2024/04/01	7	2496.43	2.1	2485.00	2485.00	4.9	791	0.62%
2024/03/28	0	0.00	2.3	2430.88	2430.00	-2.3	818	-0.28%
2024/03/27	1	2415.00	2.9	2436.90	2435.00	-1.9	821	-0.23%
2024/03/26	5	2524.00	12	2431.67	2430.00	-7	830	-0.84%
2024/03/25	5	2455.00	0	0.00	2455.00	5	831	0.60%
2024/03/22	2	2487.32	0	0.00	2445.00	2	842	0.24%
2024/03/21	1	2490.00	2	2500.00	2485.00	-1	850	-0.12%
2024/03/20	27.1	2556.00	0	0.00	2570.00	27.1	863	3.14%
2024/03/19	3	2498.33	2	2477.50	2475.00	1	899	0.11%
2024/03/18	1	2515.00	1.1	2519.44	2520.00	-0.1	933	-0.01%
2024/03/15	2	2502.50	6	2507.50	2515.00	-4	943	-0.42%
2024/03/14	1	2520.00	0	0.00	2520.00	1	944	0.11%
2024/03/13	3	2538.33	2	2500.12	2500.00	1	946	0.10%
2024/03/12	102	2524.41	2	2520.00	2520.00	100	947	10.55%	大買/
2024/03/11	1	2520.00	6	2519.17	2520.00	-5	956	-0.52%
2024/03/08	3	2506.67	3	2513.33	2500.00	0	955	0.00%
2024/03/07	4	2570.00	1	2555.00	2550.00	3	953	0.31%
2024/03/06	5	2587.00	0.4	2575.00	2570.00	4.6	957	0.48%
2024/03/05	1	2554.95	0.4	2545.00	2550.00	0.6	960	0.07%
2024/03/04	7	2548.57	1	2545.00	2565.00	6	980	0.61%
2024/03/01	3	2584.97	8	2585.00	2570.00	-5	981	-0.51%
2024/02/29	4	2595.00	19	2589.47	2590.00	-15	976	-1.54%
2024/02/27	7.4	2655.58	6	2643.33	2640.00	1.4	967	0.14%
2024/02/26	10	2614.00	0	0.00	2625.00	10	965	1.04%
2024/02/23	0	0.00	4	2528.75	2545.00	-4	954	-0.42%
2024/02/22	9	2511.67	12	2510.83	2530.00	-3	959	-0.31%
2024/02/21	11	2481.82	8	2480.00	2485.00	3	965	0.31%
2024/02/20	6	2470.00	4.2	2448.10	2460.00	1.8	955	0.19%
2024/02/19	2	2412.50	15	2391.67	2395.00	-13	936	-1.39%
2024/02/16	16	2398.44	1	2390.00	2390.00	15	935	1.60%
2024/02/15	1	2375.00	0	0.00	2405.00	1	932	0.11%
2024/02/05	0.1	2363.81	44	2342.27	2355.00	-43.9	923	-4.75%
2024/02/02	0.3	2399.84	74	2382.57	2365.00	-73.7	918	-8.02%
2024/02/01	54	2437.32	48	2433.65	2435.00	6	897	0.67%
2024/01/31	5	2549.00	4	2500.00	2490.00	1	884	0.11%
2024/01/30	0	0.00	2	2527.50	2510.00	-2	881	-0.23%
2024/01/29	3	2536.67	2	2527.50	2535.00	1	891	0.11%
2024/01/26	4.1	2508.62	4	2497.50	2490.00	0.1	892	0.01%
2024/01/25	15.6	2522.39	19.1	2534.25	2550.00	-3.5	889	-0.39%
2024/01/24	6	2556.67	0	0.00	2535.00	6	890	0.67%
2024/01/23	22	2518.86	0	0.00	2515.00	22	902	2.44%
2024/01/22	21.2	2502.87	21	2480.00	2475.00	0.2	899	0.02%
2024/01/19	0	0.00	66	2495.08	2495.00	-66	895	-7.37%
2024/01/18	4	2488.75	14	2500.00	2495.00	-10	890	-1.12%
2024/01/17	11.1	2503.65	6	2510.00	2490.00	5.1	884	0.58%
2024/01/16	14	2563.93	29	2567.59	2580.00	-15	872	-1.72%
2024/01/15	60	2625.25	5.2	2603.08	2595.00	54.8	857	6.39%
2024/01/12	77.2	2608.55	31	2618.55	2600.00	46.2	847	5.45%
2024/01/11	1	2545.00	63	2529.76	2550.00	-62	806	-7.68%
2024/01/10	18	2542.78	1	2545.00	2525.00	17	806	2.11%
2024/01/09	4	2587.50	17	2567.06	2575.00	-13	798	-1.63%
2024/01/08	3	2586.67	22	2568.64	2580.00	-19	801	-2.37%
2024/01/05	7	2596.49	41	2608.54	2595.00	-34	824	-4.12%
2024/01/04	15	2693.98	25.2	2651.91	2650.00	-10.2	816	-1.25%
2024/01/03	14	2684.29	11.1	2684.92	2685.00	2.9	813	0.36%
2024/01/02	5.1	2755.39	15	2775.08	2785.00	-9.9	807	-1.23%
2023/12/29	3.2	2844.69	2	2852.50	2870.00	1.2	795	0.15%
2023/12/28	7	2815.71	4.1	2802.72	2795.00	3	786	0.38%
2023/12/27	10	2788.00	6	2801.62	2810.00	4	784	0.51%
2023/12/26	7	2762.14	0.2	2755.00	2760.00	6.8	781	0.87%
2023/12/25	9	2777.79	16	2799.06	2795.00	-7	780	-0.89%
2023/12/22	15	2666.67	0	2655.00	2650.00	15	762	1.96%
2023/12/21	4	2663.75	4.2	2661.43	2680.00	-0.2	772	-0.03%
2023/12/20	1.3	2713.44	20.2	2695.15	2670.00	-18.9	769	-2.46%
2023/12/19	9	2686.11	44	2687.96	2690.00	-35	762	-4.59%
2023/12/18	3	2670.00	3.2	2658.79	2675.00	-0.2	755	-0.03%
2023/12/15	14	2681.07	5.3	2661.32	2670.00	8.7	748	1.16%
2023/12/14	9.3	2735.64	16.2	2710.90	2690.00	-6.8	734	-0.93%
2023/12/13	54.1	2455.08	1.2	2416.82	2530.00	53	700	7.56%
2023/12/12	26.2	2388.06	0	0.00	2375.00	26.2	672	3.90%
2023/12/11	0	0.00	11	2315.46	2340.00	-11	667	-1.65%
2023/12/08	0	2301.25	1.4	2319.63	2290.00	-1.3	671	-0.20%
2023/12/07	1	2335.00	0	0.00	2310.00	1	671	0.15%
2023/12/06	0	2332.22	1.2	2370.00	2320.00	-1.2	672	-0.18%
2023/12/05	2	2380.00	2	2380.00	2380.00	0	673	0.00%
2023/12/04	6	2395.00	1.3	2399.30	2385.00	4.7	676	0.69%
2023/12/01	0	0.00	2	2367.50	2365.00	-2	678	-0.29%
2023/11/30	15	2394.00	5	2394.02	2390.00	10	690	1.45%
2023/11/29	17	2381.47	3.2	2381.56	2385.00	13.8	682	2.02%
2023/11/28	0.1	2300.00	2	2305.00	2310.00	-1.9	660	-0.29%
2023/11/27	6.2	2288.87	0.8	2280.00	2290.00	5.4	659	0.82%
2023/11/24	0	0.00	1	2280.00	2265.00	-1	665	-0.15%
2023/11/23	13	2300.77	5.7	2297.90	2280.00	7.3	670	1.09%
2023/11/22	15	2245.00	6.3	2244.59	2235.00	8.7	660	1.32%
2023/11/21	18	2240.83	5.4	2233.14	2245.00	12.6	660	1.90%
2023/11/20	29.7	2185.45	4	2171.25	2195.00	25.7	661	3.88%
2023/11/17	4	2116.25	3	2120.00	2120.00	1	654	0.15%
2023/11/16	1	2110.00	1	2120.00	2105.00	0	661	0.00%
2023/11/15	0	0.00	51.4	2126.81	2120.00	-51.4	661	-7.77%
2023/11/10	3	2095.00	3	2105.00	2095.00	0	668	0.00%
2023/11/08	1	2145.00	5	2134.00	2130.00	-4	669	-0.60%
2023/11/07	4	2146.25	0	0.00	2150.00	4	667	0.60%
2023/11/06	3	2128.33	18	2133.61	2135.00	-15	663	-2.26%
2023/11/03	1	2090.00	0	0.00	2100.00	1	653	0.15%
2023/11/02	3	2081.67	19	2087.63	2075.00	-16	650	-2.46%
2023/11/01	4	2055.00	3	2058.33	2065.00	1	648	0.15%
2023/10/31	34	2086.03	1	2120.00	2070.00	33	647	5.10%
2023/10/30	2	2027.50	0	2060.00	2025.00	2	631	0.32%
2023/10/26	6.1	1992.88	5	2005.00	2005.00	1.1	634	0.18%
2023/10/25	0	2015.00	0	0.00	2010.00	0	632	0.00%
2023/10/24	0	0.00	3	2005.00	2010.00	-3	633	-0.47%
2023/10/23	10	2029.00	11	2021.82	2015.00	-1	634	-0.16%
2023/10/20	1	2020.00	1	2030.00	2030.00	0	638	0.00%
2023/10/19	7	2044.29	0	0.00	2040.00	7	638	1.10%
2023/10/18	2.1	2074.63	9	2058.33	2045.00	-7	640	-1.08%
2023/10/17	5	2121.00	1	2134.71	2095.00	4	637	0.62%
2023/10/16	15.2	2130.33	1	2155.00	2125.00	14.2	640	2.22%
2023/10/13	62	2189.67	1.2	2183.33	2175.00	60.8	642	9.47%
2023/10/12	1	2135.00	0	0.00	2150.00	1	615	0.16%
2023/10/11	1	2125.00	7	2145.71	2145.00	-6	641	-0.94%
2023/10/06	12.3	2114.29	4.1	2149.79	2090.00	8.1	648	1.25%
2023/10/05	5	2116.00	0	0.00	2120.00	5	640	0.78%
2023/10/04	32	2081.41	8	2088.75	2080.00	24	644	3.73%
2023/10/03	1.1	2159.29	0	0.00	2140.00	1.1	654	0.16%
2023/10/02	14.5	2144.01	2	2137.50	2145.00	12.5	668	1.86%
2023/09/28	2	2127.50	29	2118.97	2135.00	-27	720	-3.75%
2023/09/26	3	2143.33	9	2153.89	2125.00	-6	746	-0.80%
2023/09/25	3	2150.00	2	2132.50	2150.00	1	734	0.14%
2023/09/22	3	2073.33	0	2080.00	2095.00	3	731	0.41%
2023/09/21	2	2065.00	4.8	2072.07	2065.00	-2.8	729	-0.39%
2023/09/20	0	0.00	20	2113.75	2095.00	-20	724	-2.76%
2023/09/19	9	2158.33	6	2126.67	2125.00	3	720	0.42%
2023/09/18	24.7	2099.23	1	2115.00	2105.00	23.7	710	3.34%
2023/09/15	0	0.00	3.1	2072.98	2080.00	-3.1	701	-0.45%
2023/09/14	23	2070.87	3	2058.33	2070.00	20	697	2.87%
2023/09/13	0	0.00	1	2010.00	2015.00	-1	697	-0.14%
2023/09/12	5	2045.00	1	2025.04	2050.00	4	697	0.57%
2023/09/11	4.8	2019.79	1	2010.00	2000.00	3.8	692	0.55%
2023/09/08	20.3	1996.05	40	1993.25	1985.00	-19.7	692	-2.85%
2023/09/07	1	2085.00	0	0.00	2070.00	1	681	0.15%
2023/09/06	1	2135.00	1	2165.00	2120.00	0	677	0.00%
2023/09/05	2	2185.00	0	0.00	2165.00	2	671	0.30%
2023/09/04	2	2090.00	0	0.00	2090.00	2	656	0.30%
2023/09/01	0	0.00	1	2060.00	2060.00	-1	657	-0.15%
2023/08/31	1	2075.00	2	2070.00	2050.00	-1	663	-0.15%
2023/08/30	2	2075.00	2	2062.50	2075.00	0	662	0.00%
2023/08/29	4	2028.75	0	0.00	2025.00	4	654	0.61%
2023/08/28	6	1970.78	1	1960.00	1970.00	5	647	0.78%
2023/08/25	2	1954.93	0	0.00	1930.00	2	648	0.31%
2023/08/24	0.3	1968.52	4	1935.00	1930.00	-3.7	647	-0.58%
2023/08/23	1.1	2004.48	0	0.00	1975.00	1.1	643	0.16%
2023/08/22	0	2022.50	1	2020.00	2020.00	-1	638	-0.15%
2023/08/21	4	2030.00	1	2030.00	2025.00	3	631	0.48%
2023/08/18	1	2020.54	3	2025.00	2025.00	-2	631	-0.31%
2023/08/17	6	2050.00	0	0.00	2050.00	6	629	0.95%
2023/08/16	1	2084.76	8	2040.00	2040.00	-7	627	-1.11%
2023/08/15	3	2099.98	1	2110.02	2090.00	2	632	0.32%
2023/08/14	1.2	2061.54	13	2061.54	2090.00	-11.8	635	-1.86%
2023/08/11	7	2130.00	1	2135.00	2115.00	6	635	0.94%
2023/08/10	6	2125.83	0	0.00	2125.00	6	656	0.91%
2023/08/09	1	2135.00	1	2150.00	2135.00	0	658	0.00%
2023/08/08	0	2135.00	50	2132.30	2130.00	-50	662	-7.54%
2023/08/07	0	2150.00	1	2150.05	2150.00	-1	670	-0.15%
2023/08/04	1	2155.00	3	2141.67	2145.00	-2	673	-0.30%
2023/08/02	3	2218.33	2	2160.00	2160.00	1	672	0.15%
2023/08/01	1	2185.00	0	0.00	2190.00	1	671	0.15%
2023/07/31	5.2	2196.92	0	0.00	2175.00	5.2	673	0.77%
2023/07/28	3	2171.67	0.1	2190.00	2170.00	2.9	666	0.43%
2023/07/27	1.2	2168.22	5.1	2170.26	2165.00	-3.9	670	-0.59%
2023/07/26	1	2155.20	26	2161.35	2140.00	-25	673	-3.71%
2023/07/25	16	2206.56	3	2191.67	2185.00	13	668	1.94%
2023/07/24	7	2213.57	8	2191.25	2195.00	-1	669	-0.15%
2023/07/21	0	2215.00	2	2200.00	2200.00	-2	673	-0.30%
2023/07/20	104	2249.09	0	0.00	2240.00	104	674	15.42%	大買/鉅額交易
2023/07/19	16	2278.13	40	2278.75	2270.00	-24	670	-3.58%
2023/07/18	0	0.00	34	2274.57	2280.00	-34	667	-5.10%
2023/07/17	1	2320.00	17	2337.94	2305.00	-16	667	-2.40%
2023/07/14	10.2	2284.69	16.3	2300.24	2310.00	-6	667	-0.90%
2023/07/13	7	2412.14	13	2416.92	2405.00	-6	644	-0.93%
2023/07/12	0	0.00	3	2366.67	2360.00	-3	640	-0.47%
2023/07/11	1	2375.00	6	2365.00	2375.00	-5	659	-0.76%
2023/07/10	12	2362.08	2	2380.00	2345.00	10	656	1.52%
2023/07/07	29	2351.38	6	2360.00	2340.00	23	639	3.60%
2023/07/06	27	2314.82	20	2335.75	2315.00	7	622	1.12%
2023/07/05	2	2240.00	1	2230.02	2250.00	1	562	0.18%
2023/07/04	15	2213.00	3	2176.79	2240.00	12	545	2.20%
2023/07/03	0	0.00	2	2137.50	2135.00	-2	529	-0.38%
2023/06/30	3.1	2136.77	0	0.00	2130.00	3.1	531	0.58%
2023/06/29	1	2135.00	0	0.00	2130.00	1	532	0.19%
2023/06/28	0	0.00	1	2150.00	2135.00	-1	533	-0.19%
2023/06/27	4	2162.50	1	2150.00	2135.00	3	540	0.56%
2023/06/26	2	2140.00	1	2130.00	2130.00	1	541	0.18%
2023/06/21	1	2155.02	2	2142.57	2130.00	-1	545	-0.18%
2023/06/20	2	2159.99	4.3	2155.30	2160.00	-2.3	547	-0.41%
2023/06/19	6	2153.33	0	0.00	2150.00	6	548	1.09%
2023/06/16	0	2205.00	22.1	2192.54	2195.00	-22.1	548	-4.03%
2023/06/15	0	0.00	0.5	2245.00	2245.00	-0.5	544	-0.08%
2023/06/14	3.2	2266.88	5.3	2274.27	2255.00	-2.1	549	-0.37%
2023/06/13	0	0.00	4	2226.25	2230.00	-4	546	-0.73%
2023/06/12	1	2229.75	4	2228.75	2225.00	-3	551	-0.54%
2023/06/09	0	0.00	0	2225.00	2220.00	0	559	0.00%
2023/06/08	3	2243.29	8.5	2217.06	2200.00	-5.5	563	-0.97%
2023/06/07	0	0.00	1	2245.00	2245.00	-1	568	-0.18%
2023/06/06	5	2245.00	2.1	2254.88	2255.00	3	577	0.51%
2023/06/05	10	2311.00	4	2296.25	2290.00	6	586	1.02%
2023/06/02	7	2278.57	0	0.00	2265.00	7	598	1.17%
2023/06/01	0	0.00	1	2255.00	2245.00	-1	623	-0.16%
2023/05/31	0	0.00	3	2266.67	2265.00	-3	628	-0.48%
2023/05/30	0	0.00	4	2278.75	2255.00	-4	628	-0.64%
2023/05/29	23	2311.74	0	0.00	2305.00	23	629	3.66%
2023/05/25	1	2255.00	5	2244.00	2245.00	-4	618	-0.65%
2023/05/24	5	2237.00	1	2220.00	2235.00	4	619	0.65%
2023/05/23	2	2240.00	0	0.00	2225.00	2	622	0.32%
2023/05/22	0	0.00	6	2239.17	2225.00	-6	621	-0.97%
2023/05/19	34	2266.77	3	2229.98	2260.00	31	621	4.99%
2023/05/18	8	2206.25	0	2205.00	2210.00	8	612	1.30%
2023/05/17	1.9	2202.69	2	2210.00	2175.00	-0.1	608	-0.01%
2023/05/16	5	2209.00	2.3	2222.22	2190.00	2.7	601	0.45%
2023/05/15	0	0.00	0	2110.00	2110.00	0	580	0.00%
2023/05/12	2	2087.50	6	2085.00	2095.00	-4	586	-0.68%
2023/05/11	5	2074.00	0	2083.54	2075.00	5	581	0.86%
2023/05/10	3	2023.33	0	0.00	2025.00	3	571	0.52%
2023/05/09	5	2018.00	0	0.00	2015.00	5	573	0.87%
2023/05/08	2	2010.00	0	0.00	2000.00	2	574	0.35%
2023/05/05	0	1995.00	8	1993.75	1975.00	-8	573	-1.40%
2023/05/04	0	1990.00	10	1990.00	1990.00	-10	572	-1.74%
2023/05/03	16	1982.50	0	0.00	2000.00	16	580	2.76%
2023/05/02	11	1997.28	0	0.00	1990.00	11	579	1.90%
2023/04/28	0	2020.00	1	2025.00	2010.00	-1	582	-0.17%
2023/04/27	1	2030.02	7	2022.86	2025.00	-6	585	-1.02%
2023/04/26	9	2041.11	2	2022.58	2055.00	7	593	1.18%
2023/04/25	0	2030.00	1	2050.00	2010.00	-1	619	-0.16%
2023/04/24	2	2037.49	48	2039.48	2045.00	-46	614	-7.48%
2023/04/21	1.1	2049.09	0	0.00	2040.00	1.1	614	0.18%
2023/04/20	0.1	2020.58	1.1	2022.14	2015.00	-1.1	614	-0.17%
2023/04/19	0	2059.47	31	2054.84	2030.00	-31	614	-5.04%
2023/04/18	20	2105.00	4	2116.25	2085.00	16	611	2.62%
2023/04/17	5	2124.99	16	2130.31	2125.00	-11	603	-1.82%
2023/04/14	16.3	2104.16	2	2070.00	2060.00	14.3	592	2.41%
2023/04/13	1	2155.00	4	2153.75	2155.00	-3	570	-0.53%
2023/04/12	5	2150.00	6	2164.17	2170.00	-1	566	-0.18%
2023/04/11	17.1	2167.95	0	0.00	2160.00	17.1	570	3.00%
2023/04/10	11	2157.27	3	2145.00	2145.00	8	567	1.41%
2023/04/07	0	2140.00	2	2135.00	2135.00	-2	566	-0.35%
2023/03/31	6	2184.18	32	2190.16	2175.00	-26	562	-4.62%
2023/03/30	1	2200.00	1	2185.00	2200.00	0	565	0.00%
2023/03/29	0	0.00	11	2194.55	2190.00	-11	565	-1.95%
2023/03/28	1.1	2234.29	1	2225.00	2200.00	0.1	568	0.01%
2023/03/27	12	2288.33	3	2290.00	2260.00	9	567	1.59%
2023/03/24	0	0.00	2	2312.50	2300.00	-2	571	-0.35%
2023/03/23	6	2315.00	1	2295.00	2305.00	5	565	0.88%
2023/03/22	26	2315.00	9	2307.22	2300.00	17	561	3.03%
2023/03/21	11	2289.13	0	0.00	2280.00	11	558	1.97%
2023/03/17	1	2259.98	2	2282.50	2250.00	-1	561	-0.18%
2023/03/16	2	2267.50	0	0.00	2255.00	2	559	0.36%
2023/03/15	2	2327.50	2	2360.00	2315.00	0	564	0.00%
2023/03/14	4	2372.47	0	0.00	2330.00	4	572	0.70%
2023/03/13	0	0.00	1	2350.00	2405.00	-1	566	-0.18%
2023/03/10	2	2397.50	3	2363.33	2365.00	-1	564	-0.18%
2023/03/09	0	0.00	2	2480.00	2440.00	-2	563	-0.35%
2023/03/08	16	2455.00	1	2465.00	2455.00	15	567	2.64%
2023/03/07	3	2438.33	1	2439.97	2440.00	2	552	0.36%
2023/03/06	1.1	2447.71	0.2	2447.41	2450.00	0.9	537	0.17%
2023/03/03	3.2	2246.88	0	2235.00	2230.00	3.2	517	0.62%
2023/03/02	0	0.00	2	2160.00	2210.00	-2	516	-0.39%
2023/03/01	1	2170.00	0	0.00	2165.00	1	526	0.19%
2023/02/24	0.1	2225.00	0	0.00	2205.00	0.1	529	0.02%
2023/02/23	1.2	2240.42	0	0.00	2225.00	1.2	534	0.22%
2023/02/22	0	0.00	1	2220.00	2210.00	-1	544	-0.18%
2023/02/21	7	2252.14	0	0.00	2260.00	7	582	1.20%
2023/02/20	1	2180.00	0	0.00	2190.00	1	593	0.17%
2023/02/17	0.2	2205.00	2	2207.50	2165.00	-1.8	609	-0.30%
2023/02/16	0.1	2230.00	0	0.00	2215.00	0.1	614	0.02%
2023/02/15	2.1	2226.67	2.1	2226.91	2240.00	0	628	0.00%
2023/02/14	2	2240.00	1	2235.00	2225.00	1	630	0.16%
2023/02/13	4	2230.00	2	2215.00	2210.00	2	634	0.32%
2023/02/10	2.3	2263.89	0	0.00	2255.00	2.3	637	0.35%
2023/02/08	1.3	2231.00	3	2238.33	2235.00	-1.8	642	-0.27%
2023/02/07	6	2233.33	0	0.00	2215.00	6	645	0.93%
2023/02/06	0	0.00	0.3	2215.00	2215.00	-0.3	641	-0.04%
2023/02/03	3	2241.67	0	2240.00	2245.00	3	640	0.47%
2023/02/02	3	2228.33	0	0.00	2220.00	3	642	0.47%
2023/02/01	3	2216.66	1.1	2162.62	2215.00	2	640	0.31%
2023/01/31	4	2162.50	0	2170.00	2125.00	4	635	0.63%
2023/01/30	8	2165.63	0	0.00	2165.00	8	638	1.25%
2023/01/17	0	0.00	0.4	2060.00	2075.00	-0.4	636	-0.07%
2023/01/16	2	2037.50	2	2070.00	2050.00	0	637	0.00%
2023/01/13	2.1	2011.36	80	1966.44	2005.00	-78	632	-12.32%
2023/01/12	0	0.00	3	2165.00	2160.00	-3	608	-0.49%
2023/01/11	0	0.00	1	2160.00	2190.00	-1	610	-0.16%
2023/01/10	3	2203.33	0	0.00	2180.00	3	615	0.49%
2023/01/09	2	2232.50	4.1	2194.24	2225.00	-2.1	622	-0.34%
2023/01/06	4	2108.75	0	0.00	2180.00	4	640	0.62%
2023/01/04	0	0.00	1	2110.00	2100.00	-1	652	-0.15%
2023/01/03	0	0.00	6	2026.67	2075.00	-6	664	-0.90%
2022/12/30	2.6	2051.13	1	2050.00	2040.00	1.6	668	0.24%
2022/12/29	8	2056.25	0	0.00	2050.00	8	679	1.18%
2022/12/28	0	0.00	5	2122.00	2110.00	-5	680	-0.73%
2022/12/26	0	0.00	1	2125.00	2120.00	-1	692	-0.14%
2022/12/23	3	2146.67	7	2127.14	2140.00	-4	709	-0.56%
2022/12/21	0	0.00	1	2195.00	2185.00	-1	725	-0.14%
2022/12/20	0	2200.00	0	0.00	2210.00	0	726	0.00%
2022/12/19	46	2244.67	1	2215.00	2250.00	45	725	6.20%
2022/12/16	14	2222.86	23	2214.78	2225.00	-9	722	-1.25%
2022/12/15	0	0.00	1.3	2260.00	2270.00	-1.3	717	-0.17%
2022/12/14	8	2240.00	4	2245.00	2260.00	4	720	0.56%
2022/12/12	0	0.00	6	2190.00	2200.00	-6	722	-0.83%
2022/12/09	0	0.00	7	2203.57	2190.00	-7	733	-0.95%
2022/12/08	0	0.00	1	2250.00	2245.00	-1	725	-0.14%
2022/12/07	0	0.00	2	2262.50	2260.00	-2	731	-0.27%
2022/12/06	0	0.00	9	2300.56	2290.00	-9	724	-1.24%
2022/12/02	0	0.00	0.3	2285.00	2290.00	-0.3	719	-0.04%
2022/12/01	0	0.00	1	2305.00	2290.00	-1	728	-0.14%
2022/11/30	1.1	2335.91	0	0.00	2295.00	1.1	726	0.15%
2022/11/29	0	0.00	2	2275.00	2270.00	-2	715	-0.28%
2022/11/28	3	2248.33	1	2225.00	2275.00	2	719	0.28%
2022/11/25	3	2281.67	2.2	2278.64	2260.00	0.8	720	0.11%
2022/11/24	11	2302.27	7	2307.86	2325.00	4	720	0.56%
2022/11/23	5	2318.00	1	2310.00	2280.00	4	723	0.55%
2022/11/22	7	2292.14	0	0.00	2275.00	7	719	0.97%
2022/11/21	7	2260.71	1	2250.00	2270.00	6	720	0.83%
2022/11/18	0	2305.00	0	0.00	2280.00	0	713	0.00%
2022/11/17	5	2303.97	6.1	2291.07	2315.00	-1.1	707	-0.15%
2022/11/16	22	2103.18	12	2083.33	2130.00	10	674	1.48%
2022/11/15	10	2106.00	16.1	2105.02	2125.00	-6.1	671	-0.90%
2022/11/14	0	2030.00	3	2048.21	2050.00	-3	659	-0.46%
2022/11/11	14.1	2022.31	0	2005.00	2030.00	14.1	657	2.14%
2022/11/10	4	1963.75	0	0.00	1965.00	4	649	0.62%
2022/11/09	9.1	1962.75	0	0.00	1955.00	9.1	652	1.40%
2022/11/08	0	0.00	14	1939.64	1930.00	-14	649	-2.16%
2022/11/07	8	1946.87	0	0.00	1925.00	8	648	1.23%
2022/11/04	1.1	1904.50	0	0.00	1905.00	1.1	646	0.17%
2022/11/03	1	1865.00	0	0.00	1895.00	1	645	0.15%
2022/11/02	2.2	1874.50	1	1880.00	1880.00	1.2	645	0.19%
2022/10/31	3	1841.67	2	1850.00	1850.00	1	651	0.15%
2022/10/27	0	0.00	3	1811.67	1820.00	-3	661	-0.45%
2022/10/26	5	1800.00	2	1795.00	1810.00	3	668	0.45%
2022/10/24	0	0.00	0.2	1750.00	1730.00	-0.2	684	-0.03%
2022/10/21	0	0.00	2	1740.00	1725.00	-2	690	-0.29%
2022/10/20	2	1790.00	0	0.00	1805.00	2	687	0.29%
2022/10/19	0.2	1778.64	1	1780.00	1780.00	-0.8	679	-0.11%
2022/10/18	0	0.00	1	1800.00	1765.00	-1	675	-0.15%
2022/10/17	4.1	1777.05	0	0.00	1800.00	4.1	672	0.62%
2022/10/14	5	1828.00	0	0.00	1800.00	5	668	0.75%
2022/10/13	16	1746.56	0	0.00	1745.00	16	656	2.44%
2022/10/11	1	1695.24	4	1708.75	1695.00	-3	652	-0.46%
2022/10/07	1	1845.00	0	0.00	1845.00	1	669	0.15%
2022/10/06	2	1822.50	1	1795.00	1835.00	1	682	0.15%
2022/10/05	1	1765.00	0	0.00	1745.00	1	681	0.15%
2022/10/04	3	1698.33	1	1655.00	1710.00	2	689	0.29%
2022/09/30	5	1657.00	2	1622.50	1675.00	3	711	0.42%
2022/09/29	1	1719.90	3	1730.00	1710.00	-2	718	-0.28%
2022/09/28	8	1739.38	6	1730.83	1710.00	2	722	0.28%
2022/09/27	1	1879.99	0	0.00	1880.00	1	713	0.14%
2022/09/26	4	1843.75	0	0.00	1845.00	4	713	0.56%
2022/09/23	4	1896.25	0	0.00	1885.00	4	720	0.56%
2022/09/22	2	1897.50	1	1885.00	1900.00	1	726	0.14%
2022/09/21	0	0.00	3	1910.00	1890.00	-3	726	-0.41%
2022/09/20	1	1900.00	0	0.00	1915.00	1	722	0.14%
2022/09/19	0.1	1892.00	0	0.00	1880.00	0.1	723	0.01%
2022/09/16	2	1902.50	0	0.00	1895.00	2	725	0.28%
2022/09/14	3	1926.67	3	1930.00	1940.00	0	715	0.00%
2022/09/13	2	1992.50	2	1990.00	1980.00	0	706	0.00%
2022/09/12	3	2018.33	2	2017.50	2000.00	1	705	0.14%
2022/09/08	3	1996.67	0	2005.00	1970.00	3	705	0.42%
2022/09/07	3	2001.67	2	1982.50	2005.00	1	701	0.14%
2022/09/06	0	1940.00	0	0.00	1930.00	0	695	0.00%
2022/09/01	0	1945.00	0	0.00	1935.00	0	694	0.00%
2022/08/29	2	1887.49	5	1879.00	1895.00	-3	708	-0.42%
2022/08/26	3	1994.92	0	0.00	1985.00	3	729	0.41%
2022/08/25	0	1940.00	0	1941.25	1945.00	0	723	0.00%
2022/08/24	0	1930.00	8	1903.13	1900.00	-8	724	-1.10%
2022/08/23	1	1900.00	2	1900.00	1910.00	-1	728	-0.14%
2022/08/22	0	0.00	50	1981.70	1930.00	-50	726	-6.88%
2022/08/18	0	0.00	0	2040.00	2035.00	0	719	0.00%
2022/08/16	3	2100.00	0	0.00	2105.00	3	709	0.42%
2022/08/12	0	0.00	1	2100.00	2070.00	-1	704	-0.14%
2022/08/11	6	2087.50	2	2122.50	2080.00	4	702	0.57%
2022/08/10	1	2090.00	0	0.00	2090.00	1	696	0.14%
2022/08/09	5	2105.99	0.2	2100.00	2115.00	4.8	694	0.70%
2022/08/08	1	2080.00	0	0.00	2080.00	1	690	0.14%
2022/08/03	2	2044.88	1	2050.00	2065.00	1	683	0.15%
2022/08/02	16.2	2039.60	0	0.00	2030.00	16.2	684	2.37%
2022/08/01	3	2091.58	0	0.00	2075.00	3	674	0.45%
2022/07/29	7	2071.43	1.1	2073.57	2090.00	6	672	0.88%
2022/07/28	41	1987.81	0	0.00	1985.00	41	656	6.24%
2022/07/27	1	1950.00	0	1945.00	1950.00	1	643	0.15%
2022/07/26	1	1915.00	0	0.00	1915.00	1	639	0.16%
2022/07/25	1	1920.00	1	1925.00	1920.00	0	645	0.00%
2022/07/22	1	1950.00	2	1950.00	1925.00	-1	649	-0.15%
2022/07/20	6	1946.67	5	1944.00	1920.00	1	644	0.16%
2022/07/19	1	1990.00	0	0.00	1980.00	1	635	0.16%
2022/07/18	0	0.00	3	1975.00	1990.00	-3	638	-0.47%
2022/07/15	45	1992.44	14	1918.57	1990.00	31	634	4.89%
2022/07/14	6	1928.33	0	0.00	1905.00	6	610	0.98%
2022/07/13	2	1884.99	1	1880.00	1860.00	1	595	0.17%
2022/07/12	1	1830.01	1	1810.03	1835.00	0	584	0.00%
2022/07/11	8	1870.63	0	0.00	1880.00	8	575	1.39%
2022/07/08	1	1870.00	24	1905.00	1870.00	-23	568	-4.05%
2022/07/07	27	1875.56	1.2	1853.45	1880.00	25.8	548	4.71%
2022/07/06	1	1730.00	0	0.00	1710.00	1	534	0.19%
2022/07/05	2	1750.00	0	0.00	1755.00	2	535	0.37%
2022/07/04	1	1735.00	1	1725.00	1735.00	0	533	0.00%
2022/07/01	0	0.00	1	1730.00	1690.00	-1	542	-0.18%
2022/06/30	1	1730.00	0	0.00	1725.00	1	541	0.18%
2022/06/27	0	0.00	1	1710.00	1705.00	-1	552	-0.18%
2022/06/23	0	1605.00	1	1610.00	1615.00	-1	560	-0.18%
2022/06/22	1	1610.00	0	0.00	1600.00	1	561	0.18%
2022/06/21	0	0.00	8	1642.50	1660.00	-8	560	-1.43%
2022/06/20	6	1642.50	0	0.00	1620.00	6	562	1.07%
2022/06/17	35	1655.43	0	0.00	1675.00	35	561	6.23%
2022/06/16	10	1711.00	0	0.00	1680.00	10	557	1.79%
2022/06/14	8	1733.75	0	0.00	1730.00	8	560	1.43%
2022/06/10	0	0.00	1.2	1810.00	1810.00	-1.2	557	-0.21%
2022/06/09	3	1850.00	1	1845.00	1835.00	2	554	0.36%
2022/06/08	1	1805.00	0	0.00	1785.00	1	542	0.18%
2022/06/07	1.1	1770.85	0	0.00	1770.00	1.1	536	0.20%
2022/06/06	54.1	1766.64	1	1810.00	1810.00	53.1	528	10.05%
2022/06/02	1	1645.00	76	1658.55	1670.00	-75	502	-14.93%
2022/06/01	0	0.00	27.2	1672.39	1655.00	-27.2	507	-5.36%
2022/05/31	1	1680.00	99	1680.51	1670.00	-98	506	-19.35%
2022/05/30	0	1660.00	3	1668.33	1680.00	-3	498	-0.60%
2022/05/27	6	1654.17	110	1653.36	1655.00	-104	498	-20.87%	大賣/鉅額交易
2022/05/26	0	0.00	51	1628.14	1620.00	-51	494	-10.32%
2022/05/24	0	0.00	8	1601.88	1585.00	-8	501	-1.60%
2022/05/18	0	0.00	3	1620.00	1620.00	-3	504	-0.60%
2022/05/17	1	1615.00	0	0.00	1615.00	1	504	0.20%
2022/05/16	0	1595.00	0	0.00	1590.00	0	507	0.00%
2022/05/13	0	0.00	0	1625.00	1615.00	0	507	-0.01%
2022/05/12	1	1600.00	0	0.00	1600.00	1	507	0.20%
2022/05/10	1	1605.00	0	0.00	1620.00	1	505	0.20%
2022/05/06	0	1605.00	0	0.00	1600.00	0	499	0.01%
2022/05/05	1	1650.00	0	0.00	1645.00	1	497	0.20%
2022/05/04	0	0.00	13	1665.39	1660.00	-13	499	-2.60%
2022/04/29	0	0.00	133	1700.64	1690.00	-133	512	-25.96%	大賣/鉅額交易
2022/04/28	0	0.00	1.1	1687.05	1690.00	-1.1	512	-0.22%
2022/04/26	0	0.00	13	1670.00	1655.00	-13	517	-2.51%
2022/04/25	3	1688.33	0	0.00	1685.00	3	525	0.57%
2022/04/22	4	1700.00	1	1695.00	1695.00	3	547	0.55%
2022/04/21	0	0.00	140	1714.79	1700.00	-140	563	-24.85%	大賣/鉅額交易
2022/04/20	1	1670.00	2	1675.00	1675.00	-1	567	-0.18%
2022/04/18	2	1630.00	1	1620.00	1630.00	1	586	0.17%
2022/04/15	0	1620.00	8	1623.75	1625.00	-8	601	-1.32%
2022/04/14	10	1647.50	90	1646.17	1645.00	-80	618	-12.94%
2022/04/13	0	1630.00	0	0.00	1630.00	0	631	0.00%
2022/04/12	0	0.00	3	1633.33	1640.00	-3	651	-0.46%
2022/04/11	0	0.00	0.1	1615.00	1610.00	-0.1	683	-0.01%
2022/04/08	14	1671.78	0	0.00	1660.00	14	700	2.00%
2022/04/07	12	1699.64	32	1700.78	1685.00	-20	710	-2.81%
2022/04/06	0.1	1795.66	0	1805.00	1775.00	0.1	701	0.01%
2022/04/01	0	0.00	0	1870.00	1860.00	0	703	0.00%
2022/03/31	0.1	1915.00	0	0.00	1885.00	0.1	709	0.01%
2022/03/30	1	1910.00	8	1870.00	1905.00	-7	713	-0.98%
2022/03/29	1.1	1912.57	2	1870.05	1865.00	-0.9	724	-0.13%
2022/03/28	3.1	1901.87	0	1915.00	1900.00	3	757	0.40%
2022/03/25	1	1975.00	0	0.00	1965.00	1	795	0.13%
2022/03/23	1	2005.00	0	0.00	2000.00	1	875	0.11%
2022/03/16	2	1950.04	2	1967.50	1950.00	0	893	0.00%
2022/03/15	0	1972.86	0	0.00	1965.00	0	893	0.00%
2022/03/14	0	0.00	1	2000.00	2015.00	-1	894	-0.11%
2022/03/10	0	0.00	12	2000.42	2005.00	-12	904	-1.33%
2022/03/09	3	1980.00	0	0.00	1980.00	3	905	0.33%
2022/03/08	0	1980.00	0	0.00	1985.00	0	907	0.00%
2022/03/07	0.1	1990.53	0	0.00	1980.00	0.1	906	0.01%
2022/03/03	1	2040.00	0	0.00	2040.00	1	909	0.11%
2022/03/02	0	0.00	6	2037.50	2045.00	-6	909	-0.66%
2022/03/01	2	2049.93	3	2036.67	2050.00	-1	906	-0.11%
2022/02/25	6	2023.36	0	0.00	2020.00	6	905	0.67%
2022/02/21	1	2140.00	0	0.00	2135.00	1	919	0.11%
2022/02/18	1	2160.00	1	2155.00	2160.00	0	921	0.00%
2022/02/17	1	2135.00	1	2135.00	2135.00	0	920	0.00%
2022/02/16	0	0.00	2	2130.00	2120.00	-2	922	-0.22%
2022/02/14	0	2082.50	2	2072.50	2080.00	-2	926	-0.21%
2022/02/11	2	2110.00	1	2125.00	2110.00	1	928	0.11%
2022/02/09	1	2065.30	0	0.00	2085.00	1	930	0.11%
2022/02/08	1	2089.83	1	2055.00	2075.00	0	943	0.00%
2022/02/07	0	0.00	2	2010.00	2030.00	-2	941	-0.21%
2022/01/26	7	2040.00	8	2039.38	2030.00	-1	937	-0.11%
2022/01/25	0	2040.91	0	0.00	2060.00	0	938	0.00%
2022/01/24	6	2069.17	0	0.00	2075.00	6	936	0.64%
2022/01/21	4	2067.59	0	0.00	2080.00	4	934	0.43%
2022/01/20	0.1	2096.67	0	0.00	2080.00	0.1	932	0.01%
2022/01/19	2	2100.03	11	2104.55	2100.00	-9	943	-0.95%
2022/01/18	4	2116.27	28	2124.29	2105.00	-24	973	-2.46%
2022/01/17	0	2090.00	51	2081.86	2080.00	-51	968	-5.27%
2022/01/14	1.1	2149.77	24.4	2140.08	2140.00	-23.3	944	-2.47%
2022/01/13	1	2390.00	1	2425.00	2375.00	0	929	0.00%
2022/01/12	1	2429.13	1.1	2370.91	2375.00	-0.1	921	-0.01%
2022/01/11	0	0.00	1	2450.00	2470.00	-1	906	-0.11%
2022/01/10	2	2487.36	1	2470.29	2475.00	1	903	0.11%
2022/01/07	0.1	2500.00	4	2510.22	2485.00	-3.9	900	-0.43%
2022/01/06	0	2617.50	0	0.00	2585.00	0	890	0.00%
2022/01/05	1.1	2696.60	4	2641.25	2610.00	-2.9	877	-0.34%
2022/01/04	11.3	2641.07	0.5	2589.08	2695.00	10.7	876	1.22%
2022/01/03	4.2	2545.75	1.1	2500.00	2500.00	3.2	861	0.37%
2021/12/30	5.2	2448.94	18	2456.39	2465.00	-12.8	836	-1.53%
2021/12/29	3	2405.00	30	2413.00	2405.00	-27	829	-3.25%
2021/12/28	4	2418.75	1.1	2405.46	2405.00	2.9	832	0.35%
2021/12/27	10.1	2478.32	26	2464.42	2450.00	-15.9	825	-1.93%
2021/12/24	14	2443.93	0	0.00	2445.00	14	819	1.71%
2021/12/23	0.1	2450.00	6.1	2484.51	2460.00	-6	820	-0.73%
2021/12/22	6.1	2508.55	5.4	2471.58	2475.00	0.7	817	0.08%
2021/12/21	54.3	2381.39	12.3	2397.46	2410.00	42	790	5.32%
2021/12/20	64.1	2237.76	2.2	2234.09	2270.00	61.9	753	8.21%
2021/12/17	25	2096.00	2	2235.00	2235.00	23	719	3.19%
2021/12/16	3	2053.34	0	0.00	2035.00	3	681	0.44%
2021/12/14	0	0.00	2	2025.00	2045.00	-2	688	-0.29%
2021/12/13	2	2017.44	1	2055.00	1990.00	1	690	0.15%
2021/12/10	0	2050.00	1	2055.00	2055.00	-1	682	-0.15%
2021/12/09	0	0.00	1	2030.00	2030.00	-1	683	-0.15%
2021/12/03	1	1995.00	0	0.00	1995.00	1	668	0.15%
2021/12/02	0	0.00	1	2045.00	2015.00	-1	665	-0.15%
2021/12/01	1.1	1995.46	5	1996.00	2000.00	-3.9	661	-0.59%
2021/11/30	1	1990.00	0	0.00	1990.00	1	658	0.15%
2021/11/29	0	2010.00	0.1	2005.00	1995.00	-0.1	651	-0.01%
2021/11/26	0	0.00	1	2025.00	2025.00	-1	647	-0.15%
2021/11/25	3	2056.67	0	0.00	2050.00	3	648	0.46%
2021/11/24	3	2053.34	2	2060.00	2060.00	1	653	0.15%
2021/11/23	1	2030.20	0.5	2040.00	2035.00	0.5	653	0.08%
2021/11/22	0.1	2115.00	0	0.00	2100.00	0.1	644	0.02%
2021/11/19	2.4	2120.00	15	2101.33	2100.00	-12.6	644	-1.96%
2021/11/18	17	2076.77	0	0.00	2060.00	17	635	2.68%
2021/11/15	0	0.00	1	2105.00	2105.00	-1	628	-0.16%
2021/11/12	3	2115.00	3	2105.00	2110.00	0	627	0.00%
2021/11/11	0	0.00	1	2070.00	2080.00	-1	623	-0.16%
2021/11/10	1	2080.00	0	0.00	2070.00	1	621	0.16%
2021/11/09	0	0.00	1	2055.00	2060.00	-1	621	-0.16%
2021/11/08	0	0.00	1	2050.00	2050.00	-1	622	-0.16%
2021/11/05	1	2010.02	0.3	2025.00	2005.00	0.7	616	0.11%
2021/11/03	0	0.00	2	2080.00	2070.00	-2	605	-0.33%
2021/11/02	0.1	2114.23	0	0.00	2050.00	0.1	608	0.02%
2021/11/01	2.2	2107.73	0	0.00	2110.00	2.2	603	0.36%
2021/10/28	3	2095.00	0	0.00	2070.00	3	605	0.50%
2021/10/27	1.2	2086.26	0	0.00	2080.00	1.2	601	0.20%
2021/10/26	5	2181.00	1	2140.00	2160.00	4	586	0.68%
2021/10/25	4	2023.75	0	0.00	2015.00	4	550	0.73%
2021/10/21	3	2050.00	0	0.00	2045.00	3	541	0.55%
2021/10/18	4	1998.75	0	0.00	1990.00	4	522	0.77%
2021/10/15	0	0.00	2	2005.01	2010.00	-2	516	-0.39%
2021/10/14	0	2001.88	0	0.00	1970.00	0	505	0.00%
2021/10/13	2	2042.50	2	2055.00	2050.00	0	493	0.00%
2021/10/12	1	2020.00	0	0.00	2050.00	1	489	0.20%
2021/10/08	3.1	2036.56	0	0.00	2005.00	3.1	469	0.66%
2021/10/07	0	2115.00	0	0.00	2130.00	0	443	0.00%
2021/10/06	0	0.00	10	2101.00	2090.00	-10	442	-2.26%
2021/10/05	0	2070.00	4	2071.25	2070.00	-4	435	-0.92%
2021/10/04	0	2165.00	0	0.00	2135.00	0	440	0.00%
2021/10/01	5	2194.98	5	2150.00	2135.00	0	438	0.00%
2021/09/30	1	2190.00	0	0.00	2190.00	1	433	0.23%
2021/09/28	0	2250.00	17	2216.18	2215.00	-17	412	-4.12%
2021/09/27	130.1	2262.84	14	2242.50	2265.00	116.1	399	29.05%	大買/鉅額交易
2021/09/24	0.1	2334.65	0	0.00	2300.00	0.1	385	0.02%
2021/09/23	0	2345.00	42	2358.45	2370.00	-42	379	-11.08%
2021/09/22	0.1	2342.62	9.2	2331.94	2310.00	-9.1	378	-2.40%
2021/09/17	0	2450.83	24.2	2426.81	2425.00	-24.1	367	-6.56%
2021/09/16	0.1	2496.36	10	2474.50	2460.00	-9.9	368	-2.69%
2021/09/15	6	2544.99	6.1	2551.07	2520.00	-0.1	361	-0.02%
2021/09/14	1	2550.06	0	0.00	2530.00	1	358	0.28%
2021/09/13	0.1	2570.00	0.3	2560.00	2580.00	-0.2	355	-0.04%
2021/09/10	0	2571.79	0	0.00	2555.00	0	358	0.01%
2021/09/09	0	2595.00	1	2595.00	2595.00	-1	359	-0.28%
2021/09/08	0	2621.67	0	0.00	2590.00	0	363	0.00%
2021/09/07	0	2690.00	2	2704.99	2665.00	-2	361	-0.55%
2021/09/06	0	2734.00	2	2730.00	2705.00	-2	361	-0.55%
2021/09/02	0	0.00	0	2710.00	2665.00	0	363	-0.01%
2021/08/31	0	0.00	0.1	2645.00	2680.00	-0.1	368	-0.03%
2021/08/30	1.1	2606.27	0	0.00	2605.00	1.1	367	0.31%
2021/08/27	0	2659.09	0	0.00	2630.00	0	362	0.00%
2021/08/26	4	2754.74	1	2710.00	2675.00	3	358	0.84%
2021/08/25	0	2745.00	0	0.00	2730.00	0	355	0.00%
2021/08/23	1	2795.00	0	0.00	2770.00	1	365	0.27%
2021/08/20	0	0.00	1	2780.00	2745.00	-1	365	-0.27%
2021/08/17	0	0.00	1	2700.00	2695.00	-1	362	-0.28%
2021/08/16	0	2675.00	0	0.00	2675.00	0	359	0.00%
2021/08/12	2.1	2704.94	0	0.00	2670.00	2.1	364	0.56%
2021/08/11	0	2726.36	0	0.00	2710.00	0	362	0.00%
2021/08/10	0	2770.00	0	0.00	2740.00	0	366	0.00%
2021/08/09	0	2847.14	0	0.00	2820.00	0	370	0.01%
2021/08/06	0.1	2860.23	0	0.00	2840.00	0.1	372	0.03%
2021/08/05	1	2904.83	0	0.00	2880.00	1	376	0.27%
2021/08/04	0	2895.00	0	0.00	2855.00	0	392	0.00%
2021/08/03	0.1	2909.42	0	0.00	2895.00	0.1	399	0.03%
2021/08/02	0.1	2924.55	0	0.00	2920.00	0.1	403	0.03%
2021/07/30	0	2955.00	0	0.00	2930.00	0	401	0.00%
2021/07/29	0.1	2985.91	1.1	2988.94	2970.00	-1.1	407	-0.26%
2021/07/28	0	2943.33	6	2941.67	2985.00	-6	407	-1.47%
2021/07/27	1.1	2971.08	0	0.00	2970.00	1.1	407	0.27%
2021/07/23	0	0.00	0	3040.00	3020.00	0	411	0.00%
2021/07/22	1	3035.00	3	3021.67	3045.00	-2	412	-0.48%
2021/07/21	0	2985.00	2	3002.50	2975.00	-2	418	-0.48%
2021/07/20	0	0.00	0	3000.00	2980.00	0	424	0.00%
2021/07/15	0	0.00	2	3055.00	3040.00	-2	428	-0.47%
2021/07/14	0	0.00	3	3013.33	3020.00	-3	426	-0.70%
2021/07/13	0	2970.00	3	3001.67	2965.00	-3	427	-0.70%
2021/07/12	0	2972.50	1	3000.00	2950.00	-1	436	-0.23%
2021/07/09	1	3004.97	4	2990.00	2990.00	-3	441	-0.68%
2021/07/08	1	3135.00	0	0.00	3150.00	1	432	0.23%
2021/07/07	0	0.00	1	3070.00	3065.00	-1	438	-0.23%
2021/07/06	0	0.00	2	3220.00	3100.00	-2	441	-0.45%
2021/07/01	19	3128.42	0	0.00	3105.00	19	472	4.03%
2021/06/29	2	3124.98	1	3105.00	3130.00	1	484	0.21%
2021/06/28	6	3048.34	0	0.00	3050.00	6	481	1.25%
2021/06/25	1	3050.00	0	0.00	3085.00	1	483	0.21%
2021/06/23	1	2990.01	0	0.00	2990.00	1	482	0.21%
2021/06/22	0	0.00	1	2939.95	2930.00	-1	485	-0.21%
2021/06/21	0	0.00	0	3000.00	2950.00	0	487	0.00%
2021/06/18	0	3025.00	0	0.00	3020.00	0	486	0.00%
2021/06/17	11	3037.27	0	0.00	3020.00	11	485	2.26%
2021/06/16	0	0.00	1	3085.00	3070.00	-1	488	-0.20%
2021/06/15	0	3035.00	0	0.00	3020.00	0	493	0.00%
2021/06/10	1	3069.75	0	0.00	3070.00	1	504	0.20%
2021/06/09	0	0.00	1	2950.00	2950.00	-1	504	-0.20%
2021/06/07	0	0.00	0	3040.00	3080.00	0	504	0.00%
2021/06/02	0	3050.00	0	0.00	3070.00	0	542	0.00%
2021/06/01	1	3090.00	2	3092.50	3065.00	-1	546	-0.18%
2021/05/31	3	2976.67	3.1	3019.48	3030.00	-0.1	548	-0.01%
2021/05/20	0	0.00	1	2850.00	2850.00	-1	644	-0.16%
2021/05/19	0	0.00	4	2893.75	2890.00	-4	667	-0.60%
2021/05/18	7	2866.43	1	2885.00	2865.00	6	679	0.88%
2021/05/17	1	2790.08	4	2825.00	2850.00	-3	692	-0.43%
2021/05/14	0	2860.00	0	0.00	2850.00	0	688	0.00%
2021/05/13	0	2845.83	0	2805.00	2900.00	0	687	0.00%
2021/05/12	0	2753.19	0	0.00	2810.00	0	691	0.01%
2021/05/11	20.1	2791.60	15	2801.67	2790.00	5.1	681	0.75%
2021/05/10	0.1	2962.00	1	2900.00	2900.00	-1	671	-0.14%
2021/05/07	0	3020.00	1	3010.00	3005.00	-1	672	-0.15%
2021/05/06	0	0.00	1	3000.00	2990.00	-1	683	-0.15%
2021/05/05	0	3018.75	0	0.00	3010.00	0	680	0.00%
2021/05/04	0	3016.25	0	0.00	3015.00	0	688	0.01%
2021/05/03	0	3030.00	1	3020.00	3015.00	-1	694	-0.14%
2021/04/29	4	3133.75	0	0.00	3110.00	4	708	0.56%
2021/04/27	0	3115.00	0	0.00	3105.00	0	733	0.00%
2021/04/26	2	3187.37	0.1	3180.00	3175.00	2	743	0.26%
2021/04/23	3	3084.96	1	3085.00	3100.00	2	750	0.27%
2021/04/22	1.1	3031.22	1	3080.00	3050.00	0.1	780	0.01%
2021/04/21	0	3076.67	12	3069.57	3045.00	-12	788	-1.52%
2021/04/19	2	3092.59	0.2	3120.00	3090.00	1.8	811	0.23%
2021/04/16	19	3145.79	3	3078.54	3140.00	16	828	1.93%
2021/04/15	0	3060.00	6	3070.00	3050.00	-6	844	-0.71%
2021/04/14	3	3024.97	3	3005.00	3020.00	0	849	0.00%
2021/04/13	8	3034.37	0	0.00	3030.00	8	880	0.91%
2021/04/12	1	3000.42	0	3015.00	3000.00	1	881	0.12%
2021/04/09	10	3050.00	26	3041.35	3020.00	-16	892	-1.79%
2021/04/08	1	3050.07	28	3076.61	3100.00	-27	887	-3.04%
2021/04/07	1.1	2991.57	0	0.00	3000.00	1.1	879	0.12%
2021/04/06	0.1	3094.32	0	0.00	3080.00	0.1	870	0.01%
2021/03/26	0	3275.00	1	3280.00	3265.00	-1	856	-0.12%
2021/03/24	1	3280.00	1	3245.00	3240.00	0	855	0.00%
2021/03/23	0	3315.00	1	3330.00	3300.00	-1	854	-0.12%
2021/03/22	1	3310.00	1	3290.00	3315.00	0	861	0.00%
2021/03/19	1	3370.00	0	0.00	3355.00	1	864	0.12%
2021/03/18	0	3413.33	2	3397.50	3425.00	-2	868	-0.23%
2021/03/17	3	3376.67	2	3372.50	3340.00	1	875	0.11%
2021/03/16	0	3383.75	0	3365.00	3340.00	0	873	0.00%
2021/03/10	0	3462.50	0	0.00	3435.00	0	878	0.00%
2021/03/09	8	3498.10	0	0.00	3525.00	8	876	0.91%
2021/03/08	2	3444.99	0	0.00	3425.00	2	863	0.23%
2021/03/05	1	3360.14	1	3395.00	3360.00	0	862	0.00%
2021/03/04	2	3380.00	1	3365.00	3375.00	1	872	0.11%
2021/03/03	1	3420.00	0	0.00	3440.00	1	874	0.11%
2021/03/02	1	3359.96	3	3358.33	3345.00	-2	872	-0.23%
2021/02/26	2	3314.96	21	3299.52	3295.00	-19	872	-2.17%
2021/02/25	0	0.00	15	3560.51	3410.00	-15	864	-1.74%
2021/02/24	3	3534.95	2	3527.50	3520.00	1	856	0.12%
2021/02/22	2	3492.50	2	3515.00	3510.00	0	851	0.00%
2021/02/19	17	3403.82	3	3378.33	3405.00	14	864	1.62%
2021/02/18	1	3190.30	3	3178.33	3250.00	-2	841	-0.24%
2021/02/17	4	3123.75	1	3148.97	3150.00	3	833	0.36%
2021/02/05	0	3060.00	30	3060.83	3050.00	-30	825	-3.63%
2021/02/04	1	3060.08	1	3085.00	3050.00	0	829	0.00%
2021/02/03	16	3052.82	1	3085.00	3080.00	15	829	1.81%
2021/02/01	0	2940.00	0	0.00	2935.00	0	832	0.00%
2021/01/28	0	0.00	1	2985.35	3025.00	-1	850	-0.12%
2021/01/26	0	0.00	1	3030.00	2980.00	-1	851	-0.12%
2021/01/25	9	3003.33	2	2970.00	3000.00	7	844	0.83%
2021/01/22	3	2946.67	1	2929.88	2940.00	2	841	0.24%
2021/01/20	0	0.00	1.1	2787.82	2790.00	-1.1	822	-0.14%
2021/01/19	0	2890.00	1	2920.00	2880.00	-1	810	-0.12%
2021/01/18	0	2800.00	0	0.00	2805.00	0	797	0.00%
2021/01/15	1	2865.52	2	2897.50	2860.00	-1	793	-0.12%
2021/01/14	0.7	2985.00	0	2990.00	2960.00	0.7	766	0.09%
2021/01/12	1	2985.15	19.4	2980.62	2990.00	-18.3	764	-2.40%
2021/01/08	6.4	3022.29	11	3021.81	3040.00	-4.6	761	-0.60%
2021/01/07	0	0.00	17	3026.77	3030.00	-17	748	-2.27%
2021/01/06	2	3080.36	28	3096.25	3070.00	-26	764	-3.40%
2021/01/05	0	3295.00	10	3305.50	3315.00	-10	760	-1.31%
2021/01/04	3	3301.67	1	3245.00	3350.00	2	785	0.25%
2020/12/30	1	3220.00	0	0.00	3225.00	1	801	0.12%
2020/12/29	0	0.00	10	3205.50	3190.00	-10	814	-1.23%
2020/12/23	0	3255.00	0	0.00	3260.00	0	831	0.00%
2020/12/22	0	3290.00	0	0.00	3240.00	0	838	0.00%
2020/12/18	0	3325.00	0	0.00	3305.00	0	843	0.00%
2020/12/17	20	3294.75	0	0.00	3315.00	20	840	2.38%
2020/12/16	5	3295.00	7	3324.29	3325.00	-2	841	-0.24%
2020/12/15	1	3245.00	1	3250.00	3225.00	0	838	0.00%
2020/12/14	0	3270.00	3	3278.33	3265.00	-3	845	-0.35%
2020/12/11	12	3360.83	7	3347.07	3320.00	5	841	0.59%
2020/12/10	6	3420.00	0.1	3410.00	3415.00	5.9	831	0.71%
2020/12/09	1	3480.00	2	3475.00	3470.00	-1	835	-0.12%
2020/12/08	40.1	3459.23	3	3446.67	3440.00	37.1	834	4.44%
2020/12/07	0	3390.00	1	3360.00	3380.00	-1	830	-0.12%
2020/12/04	0	0.00	11.1	3422.21	3430.00	-11.1	829	-1.34%
2020/12/02	2	3387.51	0	0.00	3375.00	2	831	0.24%
2020/12/01	2	3340.00	0	0.00	3345.00	2	833	0.24%
2020/11/30	1	3275.00	0	0.00	3225.00	1	835	0.12%
2020/11/27	6.1	3336.64	1	3355.00	3330.00	5.1	833	0.61%
2020/11/26	6	3325.00	1	3330.05	3325.00	5	839	0.59%
2020/11/25	6	3321.67	1	3325.00	3310.00	5	845	0.59%
2020/11/24	2	3400.00	2.1	3418.81	3370.00	-0.1	850	-0.01%
2020/11/23	6	3454.13	1.1	3407.51	3400.00	4.9	854	0.57%
2020/11/20	1	3451.35	0	3475.00	3460.00	1	847	0.12%
2020/11/19	2	3565.00	1	3525.00	3545.00	1	843	0.12%
2020/11/18	14	3477.49	4	3501.25	3550.00	10	835	1.20%
2020/11/17	0	0.00	9	3348.33	3330.00	-9	814	-1.11%
2020/11/16	2	3320.69	0	0.00	3320.00	2	832	0.24%
2020/11/13	4.1	3362.56	0	0.00	3360.00	4.1	831	0.49%
2020/11/12	10	3320.00	1	3305.00	3330.00	9	840	1.07%
2020/11/10	3	3309.68	1	3270.00	3300.00	2	830	0.24%
2020/11/09	1	3254.64	20	3259.50	3265.00	-19	822	-2.31%
2020/11/06	20	3142.50	3	3121.67	3145.00	17	813	2.09%
2020/11/05	7	3170.71	0	0.00	3200.00	7	802	0.87%
2020/11/04	12	3135.42	2	3135.00	3120.00	10	802	1.25%
2020/11/03	2	3097.50	0	0.00	3105.00	2	804	0.25%
2020/10/30	1	3045.00	0	0.00	3025.00	1	827	0.12%
2020/10/29	0	0.00	2	3025.00	3035.00	-2	823	-0.24%
2020/10/26	1	3195.18	1	3190.00	3195.00	0	825	0.00%
2020/10/23	5	3194.00	0	0.00	3180.00	5	827	0.60%
2020/10/22	0	3145.00	5	3123.00	3140.00	-5	828	-0.60%
2020/10/21	1	3165.00	7	3149.29	3145.00	-6	830	-0.72%
2020/10/20	0	0.00	2	3095.00	3090.00	-2	838	-0.24%
2020/10/19	7	3068.57	4	3052.50	3085.00	3	856	0.35%
2020/10/16	1	2965.25	20	2987.00	2965.00	-19	841	-2.25%
2020/10/15	3	2966.67	28	2972.32	2955.00	-25	833	-3.00%
2020/10/14	4	2982.50	4	2977.50	2950.00	0	820	0.00%
2020/10/13	3	2961.67	1	2965.00	2970.00	2	791	0.25%
2020/10/12	0	0.00	36	3085.28	3090.00	-36	761	-4.72%
2020/10/08	5	3316.00	11	3360.46	3380.00	-6	733	-0.82%
2020/10/07	2	3247.50	1	3230.00	3220.00	1	722	0.14%
2020/10/06	1	3220.00	1	3210.00	3220.00	0	719	0.00%
2020/10/05	3	3301.67	5	3296.00	3295.00	-2	745	-0.27%
2020/09/30	3	3373.34	1	3395.00	3360.00	2	745	0.27%
2020/09/29	2	3347.50	0	0.00	3345.00	2	747	0.27%
2020/09/28	0	0.00	2	3370.00	3365.00	-2	758	-0.26%
2020/09/25	2	3370.00	0	0.00	3355.00	2	772	0.26%
2020/09/24	0	0.00	3	3438.33	3425.00	-3	774	-0.39%
2020/09/23	0	0.00	1	3445.00	3470.00	-1	774	-0.13%
2020/09/22	1	3475.00	1.1	3475.58	3460.00	-0.1	779	-0.02%
2020/09/21	1	3490.00	1	3540.00	3495.00	0	789	0.00%
2020/09/17	1	3510.00	1	3575.00	3500.00	0	807	0.00%
2020/09/16	0	0.00	1	3680.00	3560.00	-1	803	-0.12%
2020/09/15	0	0.00	2	3665.00	3655.00	-2	803	-0.25%
2020/09/14	5	3644.00	1	3635.00	3655.00	4	809	0.49%
2020/09/10	1	3510.00	0	0.00	3500.00	1	820	0.12%
2020/09/09	0	0.00	3	3460.00	3505.00	-3	821	-0.37%
2020/09/08	1	3530.00	0	0.00	3540.00	1	817	0.12%
2020/09/07	0	0.00	3	3588.33	3560.00	-3	820	-0.37%
2020/09/04	0	0.00	13	3593.85	3655.00	-13	824	-1.58%
2020/09/03	2	3710.00	4	3651.25	3695.00	-2	821	-0.24%
2020/09/02	1	3625.00	9	3625.00	3650.00	-8	817	-0.98%
2020/09/01	3	3501.67	2	3460.00	3525.00	1	818	0.12%
2020/08/28	22	3425.00	1	3415.00	3420.00	21	805	2.61%
2020/08/27	11	3476.82	1	3510.00	3460.00	10	805	1.24%
2020/08/26	0.1	3560.00	1	3560.00	3535.00	-0.9	804	-0.11%
2020/08/25	7	3624.96	2	3582.50	3575.00	5	813	0.62%
2020/08/24	7	3598.57	1	3575.00	3605.00	6	812	0.74%
2020/08/21	8	3580.01	0.1	3600.00	3545.00	8	810	0.98%
2020/08/20	2	3505.00	12	3593.33	3560.00	-10	801	-1.25%
2020/08/19	0	0.00	2	3750.00	3725.00	-2	782	-0.26%
2020/08/18	0.1	3770.00	1	3725.00	3715.00	-1	780	-0.12%
2020/08/17	1	3890.00	1	3875.00	3900.00	0	766	0.00%
2020/08/14	0	0.00	1	3855.00	3855.00	-1	767	-0.13%
2020/08/13	4	3886.25	0	0.00	3850.00	4	772	0.52%
2020/08/12	5	3887.10	1	3900.00	3900.00	4	776	0.52%
2020/08/11	5	3885.00	1	3885.00	3885.00	4	788	0.51%
2020/08/10	3	3998.33	0	0.00	4000.00	3	788	0.38%
2020/08/07	2	4050.00	1	4045.00	4035.00	1	779	0.13%
2020/08/06	19	4155.00	1	4130.00	4160.00	18	775	2.32%
2020/08/05	3	3865.00	1	3880.00	3895.00	2	748	0.27%
2020/08/04	1	3850.00	1	3815.00	3815.00	0	751	0.00%
2020/08/03	1	3805.00	0	0.00	3800.00	1	766	0.13%
2020/07/31	0	0.00	1	3845.00	3825.00	-1	763	-0.13%
2020/07/30	1	3820.00	1	3840.00	3825.00	0	770	0.00%
2020/07/29	6	3850.83	2	3852.50	3850.00	4	773	0.52%
2020/07/28	1	3940.00	2	3912.50	3910.00	-1	780	-0.13%
2020/07/27	1	3800.00	10.1	3800.64	3815.00	-9.1	785	-1.16%
2020/07/24	1	3850.00	1	3820.00	3800.00	0	791	0.00%
2020/07/23	1	3980.00	7	3937.14	3875.00	-6	780	-0.77%
2020/07/21	4	4085.00	13	4049.62	4090.00	-9	760	-1.18%
2020/07/17	0	0.00	1	4020.00	3995.00	-1	766	-0.13%
2020/07/16	1	4000.00	0	0.00	4000.00	1	777	0.13%
2020/07/15	1	4045.00	1	4075.00	4015.00	0	780	0.00%
2020/07/14	0	0.00	1	3960.00	4020.00	-1	794	-0.13%
2020/07/13	0	0.00	2	3997.50	3960.00	-2	793	-0.25%
2020/07/10	2	4022.50	2	4057.50	4010.00	0	787	0.00%
2020/07/09	2	4432.50	2	4455.00	4430.00	0	752	0.00%
2020/07/08	11	4365.46	16	4367.81	4355.00	-5	748	-0.67%
2020/07/07	2	4420.00	1	4445.00	4405.00	1	753	0.13%
2020/07/06	6	4389.17	2	4407.50	4410.00	4	752	0.53%
2020/07/03	3	4303.33	1	4305.00	4325.00	2	738	0.27%
2020/07/02	1	4295.00	1	4245.00	4245.00	0	734	0.00%
2020/07/01	2	4190.00	1	4140.00	4200.00	1	733	0.14%
2020/06/30	2	4047.50	1	3995.00	4085.00	1	726	0.14%
2020/06/24	1	4020.00	0	0.00	4010.00	1	716	0.14%
2020/06/23	1	4015.00	0	0.00	4010.00	1	717	0.14%
2020/06/22	0	0.00	3	4033.33	4020.00	-3	718	-0.42%
2020/06/19	1	4080.00	2	4062.50	4055.00	-1	727	-0.14%
2020/06/18	1	4040.00	0	0.00	4050.00	1	728	0.14%
2020/06/17	0	0.00	1	4185.00	4160.00	-1	726	-0.14%
2020/06/16	1	4265.00	1.1	4239.41	4195.00	-0.1	744	-0.02%
2020/06/15	1	4145.00	2	4130.00	4120.00	-1	774	-0.13%
2020/06/12	0	0.00	2	4140.00	4140.00	-2	784	-0.26%
2020/06/11	0	0.00	1	4335.00	4210.00	-1	791	-0.13%
2020/06/10	11	4417.27	0	0.00	4400.00	11	795	1.38%
2020/06/09	0	0.00	1	4425.00	4390.00	-1	813	-0.12%
2020/06/08	4	4418.75	2	4427.50	4420.00	2	830	0.24%
2020/06/05	4	4277.50	1	4300.00	4270.00	3	822	0.36%
2020/06/04	1	4320.00	1	4250.00	4240.00	0	823	0.00%
2020/06/03	11	4278.64	2	4260.00	4270.00	9	824	1.09%
2020/06/02	32	4156.72	3	4145.00	4085.00	29	813	3.57%
2020/06/01	32	3975.63	6	3937.50	4065.00	26	802	3.24%
2020/05/29	1	3815.00	0	0.00	3835.00	1	793	0.13%
2020/05/28	1	3830.00	0	0.00	3830.00	1	795	0.13%
2020/05/27	2	3932.50	2	3880.00	3880.00	0	802	0.00%
2020/05/26	4	3916.25	1	3930.00	3925.00	3	807	0.37%
2020/05/22	0	0.00	11	3835.00	3840.00	-11	811	-1.36%
2020/05/21	1	3930.00	0	0.00	3930.00	1	812	0.12%
2020/05/20	1	3865.00	3	3901.67	3870.00	-2	811	-0.25%
2020/05/19	1	3935.00	4	3878.75	3845.00	-3	808	-0.37%
2020/05/18	0	0.00	1	3875.00	3860.00	-1	803	-0.12%
2020/05/15	2	4102.50	0	0.00	4065.00	2	797	0.25%
2020/05/14	1	4150.00	1	4130.00	4110.00	0	793	0.00%
2020/05/13	5	4132.00	1	4190.00	4195.00	4	791	0.51%
2020/05/12	0	0.00	2	4120.00	4110.00	-2	789	-0.25%
2020/05/11	1	4240.00	0	0.00	4200.00	1	790	0.13%
2020/05/08	2	4210.00	1	4300.00	4225.00	1	788	0.13%
2020/05/06	1	3920.00	3	3991.67	4075.00	-2	777	-0.26%
2020/05/05	3	3968.33	3	3960.00	3960.00	0	775	0.00%
2020/05/04	9	3895.56	2	3877.50	3875.00	7	778	0.90%
2020/04/30	3	4060.00	3	4046.67	4110.00	0	779	0.00%
2020/04/29	7	3947.86	0	0.00	3940.00	7	772	0.91%
2020/04/28	1	3840.00	0	0.00	3860.00	1	763	0.13%
2020/04/27	1	3835.00	0	0.00	3860.00	1	773	0.13%
2020/04/24	0	0.00	2	3745.00	3740.00	-2	770	-0.26%
2020/04/22	0	0.00	3	3665.00	3680.00	-3	773	-0.39%
2020/04/21	0	0.00	9	3784.44	3700.00	-9	777	-1.16%
2020/04/17	4	3820.00	0	0.00	3850.00	4	777	0.51%
2020/04/14	12	3777.08	0	0.00	3815.00	12	766	1.57%
2020/04/13	0	0.00	10	3675.00	3685.00	-10	768	-1.30%
2020/04/10	31	3755.00	36	3715.56	3685.00	-5	779	-0.64%
2020/04/09	1	3980.00	2	3845.00	3800.00	-1	775	-0.13%
2020/04/01	1	3760.00	10	3787.50	3760.00	-9	754	-1.19%
2020/03/31	0	0.00	3	3823.33	3830.00	-3	749	-0.40%
2020/03/30	1	3795.00	3	3773.33	3785.00	-2	737	-0.27%
2020/03/27	0	0.00	2	3885.00	3870.00	-2	728	-0.27%
2020/03/25	1	3965.00	1	3920.00	3890.00	0	720	0.00%
2020/03/24	9	3687.22	1	3680.00	3665.00	8	719	1.11%
2020/03/23	13	3462.31	2	3455.39	3450.00	11	715	1.53%
2020/03/20	3	3560.00	0	0.00	3575.00	3	716	0.42%
2020/03/19	3	3454.94	2	3295.00	3250.00	1	700	0.14%
2020/03/18	0	0.00	1	3660.00	3600.00	-1	674	-0.15%
2020/03/17	2	3762.49	2	3757.50	3735.00	0	668	0.00%
2020/03/16	4	3890.00	5	3809.00	3725.00	-1	655	-0.15%
2020/03/13	20	3872.75	7	3900.00	4060.00	13	648	2.00%
2020/03/12	8	4043.75	12	4040.42	3980.00	-4	637	-0.63%
2020/03/10	0	4440.00	0	0.00	4490.00	0	633	0.00%
2020/03/09	1	4405.00	0	0.00	4405.00	1	630	0.16%
2020/03/05	0	0.00	2	4617.50	4600.00	-2	624	-0.32%
2020/03/04	1	4530.00	0	0.00	4530.00	1	623	0.16%
2020/03/03	11	4610.00	1	4580.00	4580.00	10	618	1.62%
2020/03/02	7	4432.14	16	4426.23	4380.00	-9	609	-1.48%
2020/02/27	13	4506.54	19	4528.16	4430.00	-6	606	-0.99%
2020/02/26	38	4617.63	0	0.00	4580.00	38	600	6.33%
2020/02/25	0	0.00	1	4580.00	4630.00	-1	594	-0.17%
2020/02/24	0	0.00	1	4605.00	4610.00	-1	598	-0.17%
2020/02/21	0	0.00	4	4717.50	4740.00	-4	596	-0.67%
2020/02/20	0	4690.00	1	4780.00	4690.00	-1	596	-0.16%
2020/02/19	4	4717.50	1	4760.00	4725.00	3	596	0.50%
2020/02/18	1	4750.00	1	4715.00	4630.00	0	592	0.00%
2020/02/17	0	0.00	1	4810.00	4845.00	-1	587	-0.17%
2020/02/14	1	4850.00	0	0.00	4820.00	1	585	0.17%
2020/02/12	0	0.00	5	4800.00	4840.00	-5	595	-0.84%
2020/02/11	1	4710.00	0	0.00	4690.00	1	599	0.17%
2020/02/10	2	4702.50	0	0.00	4750.00	2	604	0.33%
2020/02/07	0	0.00	1	4775.00	4755.00	-1	608	-0.16%
2020/02/06	1	4765.00	1	4825.00	4845.00	0	611	0.00%
2020/02/05	0	0.00	6	4866.67	4830.00	-6	613	-0.98%
2020/02/04	1	4850.00	3	4856.67	4835.00	-2	606	-0.33%
2020/02/03	6	4679.17	0	0.00	4700.00	6	603	0.99%
2020/01/31	2	4772.50	0	0.00	4805.00	2	598	0.33%
2020/01/17	0	0.00	1	5035.00	4985.00	-1	582	-0.17%
2020/01/15	0	5000.00	0.1	5000.00	4985.00	-0.1	583	-0.02%
2020/01/10	3	4983.33	0	0.00	5065.00	3	566	0.53%
2020/01/09	0	0.00	1	4830.00	4865.00	-1	557	-0.18%
2020/01/06	2	4725.00	11	4712.27	4695.00	-9	560	-1.61%
2020/01/03	1	4910.00	2	5132.50	4880.00	-1	547	-0.18%
2020/01/02	1	5060.00	6	5046.67	5030.00	-5	540	-0.93%
2019/12/27	1	4990.00	0	0.00	4995.00	1	551	0.18%
2019/12/26	0	0.00	1	4950.00	4940.00	-1	553	-0.18%
2019/12/24	0	0.00	1	4925.00	4870.00	-1	583	-0.17%
2019/12/23	1	4870.00	0	0.00	4870.00	1	595	0.17%
2019/12/20	0	0.00	1	5115.00	5030.00	-1	592	-0.17%
2019/12/19	1	5085.00	1	5095.00	5060.00	0	589	0.00%
2019/12/18	1	5040.00	1	4995.00	5040.00	0	583	0.00%
2019/12/17	0	0.00	11	4952.27	5040.00	-11	586	-1.88%
2019/12/13	1	4830.00	8	4838.13	4840.00	-7	601	-1.16%
2019/12/12	2	4790.00	0	0.00	4805.00	2	595	0.34%
2019/12/10	24	4704.17	2	4725.00	4675.00	22	603	3.65%
2019/12/09	24	4840.21	4	4810.00	4820.00	20	608	3.29%
2019/12/06	1	4705.00	3	4721.67	4690.00	-2	616	-0.32%
2019/12/05	3	4650.00	4	4541.25	4710.00	-1	613	-0.16%
2019/12/04	0	0.00	2	4400.00	4400.00	-2	619	-0.32%
2019/12/03	2	4475.00	0	0.00	4470.00	2	619	0.32%
2019/12/02	2	4507.50	0	0.00	4515.00	2	624	0.32%
2019/11/29	0	0.00	2	4462.50	4435.00	-2	627	-0.32%
2019/11/28	0	0.00	1	4485.00	4485.00	-1	626	-0.16%
2019/11/27	1	4475.00	0	0.00	4530.00	1	630	0.16%
2019/11/26	1	4435.00	0	0.00	4435.00	1	633	0.16%
2019/11/22	0	0.00	1	4345.00	4345.00	-1	626	-0.16%
2019/11/21	1	4320.00	1	4325.00	4305.00	0	632	0.00%
2019/11/20	0	0.00	1	4460.00	4435.00	-1	626	-0.16%
2019/11/19	0	0.00	2	4507.50	4500.00	-2	632	-0.32%
2019/11/18	1	4505.00	0	0.00	4505.00	1	636	0.16%
2019/11/13	0	0.00	1	4525.00	4520.00	-1	655	-0.15%
2019/11/12	0	0.00	6	4542.50	4540.00	-6	658	-0.91%
2019/11/11	0	0.00	3	4671.67	4605.00	-3	663	-0.45%
2019/11/08	0	0.00	18	4745.56	4760.00	-18	658	-2.73%
2019/11/07	0	0.00	1	4625.00	4665.00	-1	652	-0.15%
2019/11/06	0	0.00	7	4672.14	4700.00	-7	651	-1.07%
2019/11/05	4	4630.00	1	4630.00	4615.00	3	645	0.46%
2019/11/04	19	4540.53	1	4545.00	4570.00	18	653	2.75%
2019/11/01	4	4462.50	0	0.00	4460.00	4	656	0.61%
2019/10/31	2	4405.00	1	4505.00	4470.00	1	679	0.15%
2019/10/30	22	4312.50	5	4314.00	4320.00	17	671	2.53%
2019/10/28	0	0.00	9	4354.44	4330.00	-9	678	-1.33%
2019/10/25	0	0.00	5	4343.00	4350.00	-5	680	-0.73%
2019/10/24	6	4401.67	0	0.00	4430.00	6	689	0.87%
2019/10/23	0	0.00	0.7	4370.00	4310.00	-0.7	688	-0.10%
2019/10/21	1	4370.00	0	0.00	4380.00	1	696	0.14%
2019/10/18	1	4325.00	0	0.00	4305.00	1	698	0.14%
2019/10/16	18	4427.22	13	4499.62	4375.00	5	697	0.72%
2019/10/14	1	4530.00	3	4509.92	4460.00	-2	697	-0.29%
2019/10/08	2	4497.50	1	4505.00	4480.00	1	705	0.14%
2019/10/07	1	4515.00	1	4495.00	4480.00	0	718	0.00%
2019/10/04	4	4495.00	13	4486.15	4490.00	-9	721	-1.25%
2019/10/03	1	4490.00	0	0.00	4500.00	1	720	0.14%
2019/10/02	2	4537.50	0	0.00	4530.00	2	726	0.28%
2019/10/01	6	4528.33	2	4567.50	4535.00	4	728	0.55%
2019/09/27	0	0.00	3	4431.67	4450.00	-3	717	-0.42%
2019/09/26	1	4380.00	5	4372.00	4400.00	-4	719	-0.56%
2019/09/25	7	4193.57	0	0.00	4255.00	7	722	0.97%
2019/09/24	3	4255.00	1	4240.00	4240.00	2	727	0.28%
2019/09/23	4	4306.25	1	4280.00	4300.00	3	729	0.41%
2019/09/20	0	0.00	1	4300.00	4300.00	-1	735	-0.14%
2019/09/19	0	0.00	6	4280.83	4300.00	-6	727	-0.82%
2019/09/18	0	0.00	15	4159.67	4210.00	-15	717	-2.09%
2019/09/17	1	3980.00	0	0.00	3980.00	1	702	0.14%
2019/09/16	6	3980.83	2	3950.00	4005.00	4	707	0.57%
2019/09/12	4	3997.50	4	3981.25	3995.00	0	707	0.00%
2019/09/11	2	3890.00	2	3887.50	3900.00	0	716	0.00%
2019/09/10	3	3803.33	2	3837.50	3775.00	1	710	0.14%
2019/09/09	3	3990.00	4	4011.25	3990.00	-1	696	-0.14%
2019/09/06	3	3996.67	6	4025.00	3980.00	-3	698	-0.43%
2019/09/05	1	4030.00	1	4005.00	4030.00	0	696	0.00%
2019/09/04	4	3981.25	2	3982.50	3980.00	2	703	0.28%
2019/09/03	2	3967.50	3	3968.33	3950.00	-1	709	-0.14%
2019/09/02	4	3896.25	1	3910.00	3885.00	3	717	0.42%
2019/08/30	3	3903.33	1	3895.00	3890.00	2	758	0.26%
2019/08/29	2	3847.50	3	3850.00	3845.00	-1	765	-0.13%
2019/08/28	1	3805.00	2	3830.00	3845.00	-1	767	-0.13%
2019/08/27	1	3770.00	1	3810.00	3770.00	0	781	0.00%
2019/08/26	1	3760.00	4	3768.75	3760.00	-3	793	-0.38%
2019/08/23	2	3920.00	0	0.00	3915.00	2	795	0.25%
2019/08/22	2	3890.00	3	3890.00	3935.00	-1	805	-0.12%
2019/08/21	0	0.00	4	3833.75	3830.00	-4	805	-0.50%
2019/08/20	5	3810.00	1	3815.00	3800.00	4	817	0.49%
2019/08/19	3	3735.00	7	3750.00	3740.00	-4	824	-0.49%
2019/08/16	13	3815.39	2	3820.00	3820.00	11	830	1.32%
2019/08/15	1	3820.00	2	3807.50	3825.00	-1	828	-0.12%
2019/08/14	3	3881.67	5	3890.00	3855.00	-2	835	-0.24%
2019/08/13	1	3750.00	9	3760.56	3730.00	-8	835	-0.96%
2019/08/08	5	3875.00	3	3851.67	3825.00	2	859	0.23%
2019/08/07	4	3830.00	8	3850.63	3790.00	-4	858	-0.47%
2019/08/06	7	3745.71	12	3727.08	3825.00	-5	863	-0.58%
2019/08/05	13	3870.39	7	3892.14	3875.00	6	858	0.70%
2019/08/02	7	3947.14	6	3986.67	3890.00	1	860	0.12%
2019/08/01	1	4255.00	7	4250.00	4225.00	-6	855	-0.70%
2019/07/31	4	4177.50	1	4180.00	4250.00	3	859	0.35%
2019/07/30	2	4190.00	9	4167.22	4125.00	-7	861	-0.81%
2019/07/29	2	4215.00	0	0.00	4205.00	2	871	0.23%
2019/07/26	11	4280.46	2	4292.50	4255.00	9	872	1.03%
2019/07/25	4	4326.25	3	4316.67	4365.00	1	866	0.12%
2019/07/24	3	4263.33	3	4278.33	4255.00	0	860	0.00%
2019/07/23	2	4275.00	3	4285.00	4225.00	-1	858	-0.12%
2019/07/22	1	4220.00	0	0.00	4225.00	1	852	0.12%
2019/07/19	1	4145.00	1	4150.00	4140.00	0	856	0.00%
2019/07/18	1	4165.00	2	4177.50	4150.00	-1	856	-0.12%
2019/07/17	2	4230.00	4	4212.50	4155.00	-2	857	-0.23%
2019/07/16	4	4290.00	5	4292.00	4260.00	-1	851	-0.12%
2019/07/15	8	4188.13	1	4180.00	4205.00	7	851	0.82%
2019/07/12	0	0.00	10	4294.50	4205.00	-10	852	-1.17%
2019/07/11	8	4313.75	8	4323.75	4305.00	0	847	0.00%
2019/07/10	6	4167.50	0	0.00	4155.00	6	835	0.72%
2019/07/09	9	4032.78	0	0.00	4020.00	9	837	1.07%
2019/07/08	9	4070.56	1	4110.00	4115.00	8	845	0.95%
2019/07/05	3	3968.33	25	3955.00	3950.00	-22	846	-2.60%
2019/07/04	3	3976.67	0	0.00	3955.00	3	855	0.35%
2019/07/03	4	3990.00	4	4046.25	3970.00	0	862	0.00%
2019/07/02	8	4258.13	7	4245.71	4180.00	1	859	0.12%
2019/07/01	2	4240.00	0	0.00	4240.00	2	850	0.24%
2019/06/28	0	0.00	1	3855.00	3855.00	-1	848	-0.12%
2019/06/27	11	3840.91	4	3817.50	3885.00	7	851	0.82%
2019/06/26	1	3725.00	0	0.00	3700.00	1	841	0.12%
2019/06/25	1	3730.00	2	3767.50	3730.00	-1	841	-0.12%
2019/06/24	7	3835.71	1	3855.00	3845.00	6	844	0.71%
2019/06/21	3	3885.00	0	0.00	3810.00	3	846	0.35%
2019/06/20	3	3921.67	0	0.00	3910.00	3	849	0.35%
2019/06/19	9	3942.78	13	3946.15	3985.00	-4	843	-0.47%
2019/06/18	2	3715.00	2	3757.50	3705.00	0	828	0.00%
2019/06/17	2	3695.00	4	3725.00	3735.00	-2	828	-0.24%
2019/06/14	2	3680.00	2	3692.50	3630.00	0	826	0.00%
2019/06/13	35	3653.00	0	0.00	3680.00	35	820	4.27%
2019/06/12	2	3595.00	4	3572.50	3575.00	-2	808	-0.25%
2019/06/11	4	3592.50	2	3582.50	3575.00	2	808	0.25%
2019/06/10	3	3518.33	2	3527.50	3520.00	1	806	0.12%
2019/06/06	10	3412.50	4	3437.50	3470.00	6	803	0.75%
2019/06/05	8	3703.75	1	3720.00	3615.00	7	767	0.91%
2019/06/04	1	3650.00	2	3662.50	3665.00	-1	760	-0.13%
2019/06/03	2	3652.50	2	3642.50	3735.00	0	763	0.00%
2019/05/31	3	3765.12	1	3755.00	3770.00	2	757	0.27%
2019/05/30	1	3620.00	1	3600.00	3590.00	0	750	0.00%
2019/05/29	2	3627.50	0	0.00	3615.00	2	753	0.27%
2019/05/28	1	3785.00	3	3741.67	3745.00	-2	744	-0.27%
2019/05/27	5	3671.00	2	3620.00	3690.00	3	741	0.40%
2019/05/24	3	3866.67	0	0.00	3775.00	3	735	0.41%
2019/05/23	1	3850.00	2	3845.00	3800.00	-1	726	-0.14%
2019/05/22	0	0.00	1	4110.00	4085.00	-1	713	-0.14%
2019/05/21	7	4007.86	6	3985.00	4060.00	1	716	0.14%
2019/05/20	8	3988.75	5	3987.00	3985.00	3	706	0.42%
2019/05/17	4	4100.00	2	4090.00	3850.00	2	698	0.29%
2019/05/16	2	4230.00	2	4220.00	4250.00	0	678	0.00%
2019/05/15	4	4288.75	5	4284.00	4265.00	-1	677	-0.15%
2019/05/14	10	4253.00	0	0.00	4275.00	10	675	1.48%
2019/05/13	5	4266.00	5	4267.00	4250.00	0	672	0.00%
2019/05/10	2	4447.50	1	4485.00	4455.00	1	675	0.15%
2019/05/09	8	4523.75	16	4553.75	4410.00	-8	667	-1.20%
2019/05/08	6	4766.67	0	0.00	4750.00	6	649	0.92%
2019/05/07	11	4801.82	3.2	4811.15	4775.00	7.8	645	1.21%
2019/05/06	15	4814.67	11	4734.55	4745.00	4	644	0.62%
2019/05/03	7	4673.57	2	4672.50	4675.00	5	635	0.79%
2019/05/02	3	4651.67	4	4647.50	4610.00	-1	635	-0.16%
2019/04/30	8	4624.38	0	0.00	4650.00	8	631	1.27%
2019/04/29	2	4677.50	1	4600.00	4665.00	1	640	0.16%
2019/04/26	2	4690.00	2	4667.50	4695.00	0	651	0.00%
2019/04/25	4	4743.75	4	4728.75	4760.00	0	652	0.00%
2019/04/24	3	4665.00	4	4660.00	4670.00	-1	649	-0.15%
2019/04/23	4	4618.75	5	4594.00	4630.00	-1	651	-0.15%
2019/04/22	0	0.00	2	4572.50	4570.00	-2	655	-0.31%
2019/04/19	3	4625.00	4	4653.75	4585.00	-1	673	-0.15%
2019/04/18	6	4654.17	3	4640.00	4630.00	3	672	0.45%
2019/04/17	4	4647.50	3	4688.33	4625.00	1	682	0.15%
2019/04/16	1	4685.00	0	0.00	4705.00	1	681	0.15%
2019/04/15	4	4636.25	1	4635.00	4600.00	3	694	0.43%
2019/04/12	3	4606.67	2	4655.00	4600.00	1	701	0.14%
2019/04/11	2	4697.50	1	4805.00	4690.00	1	702	0.14%
2019/04/10	3	4775.00	19	4765.26	4770.00	-16	702	-2.28%
2019/04/09	4	4745.00	3	4741.67	4850.00	1	695	0.14%
2019/04/08	3	4653.33	1	4715.00	4600.00	2	689	0.29%
2019/04/03	2	4552.50	2	4550.00	4550.00	0	681	0.00%
2019/04/02	0	0.00	1	4580.00	4625.00	-1	677	-0.15%
2019/04/01	2	4525.00	0	0.00	4480.00	2	670	0.30%
2019/03/29	2	4625.00	1	4600.00	4600.00	1	660	0.15%
2019/03/28	0	0.00	39	4622.69	4635.00	-39	668	-5.84%
2019/03/27	2	4622.50	2	4557.50	4645.00	0	669	0.00%
2019/03/26	10	4592.00	1	4555.00	4620.00	9	666	1.35%
2019/03/25	1	4495.00	1	4480.00	4495.00	0	662	0.00%
2019/03/22	2	4712.50	0	0.00	4665.00	2	657	0.30%
2019/03/21	6	4706.67	0	0.00	4745.00	6	656	0.91%
2019/03/20	1	4780.00	2	4767.50	4695.00	-1	663	-0.15%
2019/03/19	1	4700.00	0	0.00	4720.00	1	665	0.15%
2019/03/15	2	4715.00	1	4740.00	4640.00	1	681	0.15%
2019/03/14	0	0.00	2	4772.50	4785.00	-2	690	-0.29%
2019/03/13	2	4670.00	3	4688.33	4750.00	-1	705	-0.14%
2019/03/12	4	4650.00	10	4676.00	4620.00	-6	705	-0.85%
2019/03/11	2	4477.50	0	0.00	4490.00	2	708	0.28%
2019/03/08	2	4450.00	2	4417.50	4485.00	0	728	0.00%
2019/03/07	2	4497.50	1	4475.00	4490.00	1	731	0.14%
2019/03/06	2	4405.00	2	4405.00	4495.00	0	734	0.00%
2019/03/05	2	4450.00	1	4455.00	4370.00	1	730	0.14%
2019/02/27	1	4280.00	0	0.00	4360.00	1	725	0.14%
2019/02/26	1	4305.00	2	4310.00	4330.00	-1	727	-0.14%
2019/02/25	8	4384.38	3.1	4359.25	4390.00	4.9	730	0.67%
2019/02/21	1	4130.00	1	4055.00	4150.00	0	733	0.00%
2019/02/20	2	4095.00	4	4080.00	4095.00	-2	735	-0.27%
2019/02/19	0	0.00	2	4002.50	3980.00	-2	736	-0.27%
2019/02/18	0	0.00	16	3976.56	3970.00	-16	745	-2.15%
2019/02/15	1	3920.00	0	0.00	3930.00	1	750	0.13%
2019/02/14	1	4000.00	7	3989.29	3990.00	-6	766	-0.78%
2019/02/13	1	4040.00	1	3980.00	3990.00	0	774	0.00%
2019/02/12	1	4040.00	1	4020.00	4000.00	0	784	0.00%
2019/02/11	2	3932.50	3	3910.00	3975.00	-1	784	-0.13%
2019/01/29	0	0.00	2	3747.50	3780.00	-2	794	-0.25%
2019/01/25	5	3772.00	3	3765.00	3740.00	2	819	0.24%
2019/01/24	3	3776.67	1	3835.00	3725.00	2	824	0.24%
2019/01/23	2	3727.50	0	0.00	3710.00	2	826	0.24%
2019/01/21	5	3765.00	3	3826.67	3720.00	2	837	0.24%
2019/01/18	2	3742.50	0	0.00	3785.00	2	836	0.24%
2019/01/17	0	0.00	1	3600.00	3540.00	-1	833	-0.12%
2019/01/16	1	3645.00	0	0.00	3570.00	1	838	0.12%
2019/01/15	0	0.00	1	3565.00	3600.00	-1	840	-0.12%
2019/01/14	4	3606.25	11	3580.00	3570.00	-7	840	-0.83%
2019/01/11	3	3515.00	2	3510.00	3550.00	1	843	0.12%
2019/01/10	1	3295.00	4	3275.00	3280.00	-3	830	-0.36%
2019/01/09	6	3223.33	7	3222.14	3335.00	-1	835	-0.12%
2019/01/08	1	3130.00	4	3116.25	3145.00	-3	827	-0.36%
2019/01/07	6	3062.50	2	3070.00	3105.00	4	832	0.48%
2019/01/04	2	2920.00	10	2950.50	2905.00	-8	837	-0.96%
2019/01/03	4	3031.25	2	3027.50	3030.00	2	841	0.24%
2019/01/02	3	3195.00	5	3187.00	3060.00	-2	834	-0.24%
2018/12/28	0	0.00	2	3145.00	3215.00	-2	834	-0.24%
2018/12/27	4	3186.25	1	3200.00	3135.00	3	845	0.35%
2018/12/25	2	3192.50	0	0.00	3165.00	2	848	0.24%
2018/12/24	1	3260.00	3	3260.00	3270.00	-2	849	-0.24%
2018/12/22	4	3247.50	4	3242.50	3240.00	0	854	0.00%
2018/12/21	5	3196.00	4	3211.25	3270.00	1	866	0.12%
2018/12/20	1	3305.00	2	3242.50	3225.00	-1	863	-0.12%
2018/12/19	0	0.00	1	3295.00	3320.00	-1	863	-0.12%
2018/12/18	2	3262.50	1	3270.00	3250.00	1	871	0.11%
2018/12/17	1	3315.00	3	3311.67	3300.00	-2	905	-0.22%
2018/12/14	2	3257.50	4	3240.00	3260.00	-2	918	-0.22%
2018/12/13	0	0.00	1	3385.00	3320.00	-1	932	-0.11%
2018/12/12	2	3272.50	2	3290.06	3345.00	0	951	0.00%
2018/12/11	1	3165.00	1	3135.00	3175.00	0	947	0.00%
2018/12/10	3	3058.33	1	3025.00	3055.00	2	948	0.21%
2018/12/07	0	0.00	3	3123.33	3100.00	-3	954	-0.31%
2018/12/06	6	3054.17	2	3135.00	3035.00	4	952	0.42%
2018/12/05	5	3373.00	6	3384.17	3370.00	-1	934	-0.11%
2018/12/04	1	3635.00	2	3590.00	3500.00	-1	937	-0.11%
2018/12/03	5	3582.00	1	3590.00	3705.00	4	929	0.43%
2018/11/29	0	0.00	1	3590.00	3515.00	-1	917	-0.11%
2018/11/28	1	3440.00	0	0.00	3475.00	1	913	0.11%
2018/11/26	0	0.00	1	3385.00	3450.00	-1	905	-0.11%
2018/11/23	1	3285.00	6	3295.83	3310.00	-5	900	-0.55%
2018/11/21	0	0.00	2	3300.00	3345.00	-2	894	-0.22%
2018/11/20	0	0.00	1	3235.00	3315.00	-1	884	-0.11%
2018/11/19	1	3205.00	2	3202.50	3235.00	-1	877	-0.11%
2018/11/14	0	0.00	2	3197.50	3190.00	-2	870	-0.23%
2018/11/13	6	2966.67	5	3034.00	3200.00	1	865	0.12%
2018/11/12	2	3087.50	2	3057.50	3050.00	0	849	0.00%
2018/11/09	2	3157.50	0	0.00	3080.00	2	846	0.24%
2018/11/08	1	3240.00	2	3237.50	3200.00	-1	850	-0.12%
2018/11/07	2	3267.50	8	3250.63	3280.00	-6	854	-0.70%
2018/11/06	3	3238.33	2	3277.50	3220.00	1	858	0.12%
2018/11/05	1	3400.00	0	0.00	3435.00	1	842	0.12%
2018/11/02	1	3485.00	3	3365.00	3525.00	-2	836	-0.24%
2018/11/01	2	3362.50	1	3345.00	3335.00	1	815	0.12%
2018/10/31	4	3286.25	2	3312.50	3350.00	2	806	0.25%
2018/10/30	3	3211.67	4	3218.75	3165.00	-1	801	-0.12%
2018/10/29	1	3140.00	1	3190.00	3295.00	0	795	0.00%
2018/10/26	1	3235.00	22	3294.09	3210.00	-21	793	-2.65%
2018/10/25	2.1	3273.63	3	3253.33	3290.00	-0.9	795	-0.11%
2018/10/24	1	3415.00	2	3387.50	3385.00	-1	785	-0.13%
2018/10/23	1	3355.00	1	3400.00	3335.00	0	781	0.00%
2018/10/22	1	3485.00	2	3367.50	3505.00	-1	774	-0.13%
2018/10/19	1	3365.00	1	3285.00	3415.00	0	767	0.00%
2018/10/17	3	3356.67	2	3390.00	3330.00	1	755	0.13%
2018/10/16	2	3355.00	1	3425.00	3330.00	1	750	0.13%
2018/10/15	3	3506.67	4	3480.00	3480.00	-1	757	-0.13%
2018/10/12	2	3342.50	30	3386.50	3555.00	-28	753	-3.72%
2018/10/11	4	3261.25	2	3287.50	3235.00	2	733	0.27%
2018/10/09	1	3575.00	0	3590.00	3590.00	1	716	0.14%
2018/10/08	1	3515.00	2	3490.00	3510.00	-1	716	-0.14%
2018/10/05	1	3520.00	15	3509.98	3440.00	-14	721	-1.94%
2018/10/04	1	3725.00	6	3710.83	3710.00	-5	714	-0.70%
2018/10/03	0	0.00	3	3771.67	3720.00	-3	715	-0.42%
2018/10/01	0	0.00	2	3737.50	3740.00	-2	729	-0.27%
2018/09/28	1	3720.00	3	3771.67	3635.00	-2	730	-0.27%
2018/09/27	2	3787.50	2	3807.50	3780.00	0	723	0.00%
2018/09/26	1	3780.00	7	3750.71	3770.00	-6	716	-0.84%
2018/09/25	4	3738.75	2	3720.00	3730.00	2	717	0.28%
2018/09/21	7	3552.86	32	3550.94	3870.00	-25	710	-3.52%
2018/09/20	2	3870.00	22	3885.46	3800.00	-20	675	-2.96%
2018/09/19	19	3864.21	1	3845.00	3865.00	18	663	2.71%
2018/09/18	12	3933.75	24	4026.88	3860.00	-12	653	-1.84%
2018/09/17	2	4352.50	4	4321.25	4285.00	-2	626	-0.32%
2018/09/14	8	4311.88	4	4292.50	4405.00	4	623	0.64%
2018/09/13	5	4194.00	8	4163.13	4110.00	-3	622	-0.48%
2018/09/12	9	4156.67	9	4205.56	4210.00	0	610	0.00%
2018/09/11	1	4410.00	1	4380.00	4340.00	0	604	0.00%
2018/09/10	9	4450.56	3	4518.33	4360.00	6	610	0.98%
2018/09/07	0	0.00	3	4658.33	4730.00	-3	601	-0.50%
2018/09/06	7	4617.14	16	4580.31	4640.00	-9	601	-1.50%
2018/09/05	32	4907.50	0	0.00	4890.00	32	600	5.33%
2018/09/04	2	4850.00	6	4816.67	4890.00	-4	597	-0.67%
2018/09/03	2	4745.00	2	4715.00	4690.00	0	597	0.00%
2018/08/31	0	0.00	7	4683.57	4705.00	-7	601	-1.16%
2018/08/30	0	0.00	7	4795.00	4745.00	-7	605	-1.16%
2018/08/29	2	4770.00	5	4791.00	4760.00	-3	625	-0.48%
2018/08/28	1	4710.00	3	4733.33	4765.00	-2	633	-0.32%
2018/08/27	0	0.00	3	4591.67	4615.00	-3	637	-0.47%
2018/08/24	1	4475.00	0	0.00	4505.00	1	643	0.16%
2018/08/23	10	4498.50	1	4480.00	4485.00	9	660	1.36%
2018/08/22	4	4548.75	5	4620.00	4490.00	-1	662	-0.15%
2018/08/21	21	4699.29	4	4702.50	4700.00	17	666	2.55%
2018/08/20	9	4530.00	12	4515.00	4590.00	-3	669	-0.45%
2018/08/17	5	4575.00	6	4540.00	4430.00	-1	668	-0.15%
2018/08/16	12	4573.33	12	4525.00	4520.00	0	671	0.00%
2018/08/15	6	4462.50	8	4490.63	4455.00	-2	665	-0.30%
2018/08/14	11	4631.36	6	4625.83	4630.00	5	649	0.77%
2018/08/13	14	4708.21	16	4851.56	4630.00	-2	642	-0.31%
2018/08/10	0	0.00	1	5065.00	5080.00	-1	636	-0.16%
2018/08/08	7	5053.57	5	5030.00	5060.00	2	644	0.31%
2018/08/07	0	0.00	2	5055.00	5015.00	-2	652	-0.31%
2018/08/06	1	5160.00	1	5125.00	5130.00	0	658	0.00%
2018/08/03	11	5102.73	0	0.00	5130.00	11	663	1.66%
2018/08/02	1	5020.00	10	5001.00	5005.00	-9	665	-1.35%
2018/08/01	1	5240.00	0	0.00	5050.00	1	672	0.15%
2018/07/30	0	0.00	1	5180.00	5180.00	-1	696	-0.14%
2018/07/27	1	5235.00	0	0.00	5260.00	1	700	0.14%
2018/07/25	1	5180.00	0	0.00	5225.00	1	741	0.13%
2018/07/24	0	0.00	4	5131.25	5200.00	-4	746	-0.54%
2018/07/23	2	5210.00	3	5205.00	5175.00	-1	748	-0.13%
2018/07/20	1	5170.00	0	0.00	5270.00	1	749	0.13%
2018/07/19	3	5120.00	16	5111.56	5055.00	-13	734	-1.77%
2018/07/18	0	0.00	4	5015.00	5020.00	-4	738	-0.54%
2018/07/17	2	5010.00	4	5000.00	4995.00	-2	745	-0.27%
2018/07/16	1	5075.00	1	5125.00	5040.00	0	751	0.00%
2018/07/13	2	5035.00	1	5035.00	5040.00	1	755	0.13%
2018/07/12	7	4957.86	8	4978.75	4930.00	-1	750	-0.13%
2018/07/11	2	4777.50	3	4770.00	4800.00	-1	756	-0.13%
2018/07/10	3	4846.67	6	4888.33	4840.00	-3	763	-0.39%
2018/07/09	16	4848.75	0	0.00	4920.00	16	789	2.03%
2018/07/06	2	4615.00	1	4560.00	4605.00	1	780	0.13%
2018/07/05	4	4543.75	1	4540.00	4540.00	3	781	0.38%
2018/07/04	3	4506.67	2	4477.50	4450.00	1	796	0.13%
2018/07/03	4	4560.00	5	4541.00	4530.00	-1	811	-0.12%
2018/07/02	28	4593.57	0	0.00	4560.00	28	830	3.37%
2018/06/29	2	4435.00	1	4450.00	4490.00	1	831	0.12%
2018/06/28	4	4407.50	1	4315.00	4360.00	3	827	0.36%
2018/06/27	0	0.00	1	4485.00	4360.00	-1	825	-0.12%
2018/06/26	4	4462.50	0	0.00	4525.00	4	823	0.49%
2018/06/25	3	4423.33	0	0.00	4440.00	3	832	0.36%
2018/06/22	2	4365.00	0	0.00	4370.00	2	839	0.24%
2018/06/21	1	4555.00	10	4505.50	4495.00	-9	835	-1.08%
2018/06/20	3	4403.33	2	4390.06	4405.00	1	843	0.12%
2018/06/19	2	4415.00	8	4434.38	4350.00	-6	845	-0.71%
2018/06/15	7	4606.43	2	4620.00	4590.00	5	840	0.60%
2018/06/14	7	4637.14	2	4640.00	4620.00	5	852	0.59%
2018/06/13	3	4671.73	1	4665.00	4730.00	2	851	0.24%
2018/06/12	2	4490.00	2	4475.00	4440.00	0	849	0.00%
2018/06/11	4	4513.75	8	4515.00	4550.00	-4	855	-0.47%
2018/06/08	3	4650.00	13	4662.69	4545.00	-10	853	-1.17%
2018/06/07	2	4627.50	3	4610.00	4645.00	-1	853	-0.12%
2018/06/06	9	4638.33	1	4580.00	4625.00	8	855	0.94%
2018/06/05	3	4463.19	2	4422.50	4450.00	1	841	0.12%
2018/06/04	10	4402.00	2	4385.00	4415.00	8	834	0.96%
2018/06/01	6	4201.67	0	0.00	4245.00	6	830	0.72%
2018/05/31	3	4150.00	1	4150.00	4100.00	2	836	0.24%
2018/05/30	4	4215.00	2	4212.50	4200.00	2	826	0.24%
2018/05/29	32	4215.94	1	4195.00	4255.00	31	823	3.76%
2018/05/28	4	4072.50	2	4080.00	4085.00	2	822	0.24%
2018/05/25	0	0.00	1	3990.00	3995.00	-1	819	-0.12%
2018/05/24	4	3995.00	0	0.00	4000.00	4	825	0.48%
2018/05/23	2	3932.50	2	3975.00	3920.00	0	826	0.00%
2018/05/22	7	4004.29	0	0.00	3980.00	7	828	0.84%
2018/05/18	6	4062.50	0	0.00	4010.00	6	844	0.71%
2018/05/17	0	0.00	5	3986.00	3920.00	-5	843	-0.59%
2018/05/16	6	4088.33	3	4056.67	4050.00	3	849	0.35%
2018/05/15	1	4150.00	6	4180.00	4090.00	-5	868	-0.58%
2018/05/14	2	4160.00	2	4192.50	4205.00	0	881	0.00%
2018/05/11	3	4065.00	0	0.00	4075.00	3	880	0.34%
2018/05/10	2	4007.50	2	4002.50	3980.00	0	877	0.00%
2018/05/09	5	4106.00	4	4072.50	4000.00	1	875	0.11%
2018/05/08	5	4019.00	5	4009.00	3990.00	0	868	0.00%
2018/05/07	33	3959.85	3	3930.00	4000.00	30	866	3.46%
2018/05/04	5	3656.00	4	3657.50	3640.00	1	845	0.12%
2018/05/03	5	3780.00	8	3765.63	3685.00	-3	847	-0.35%
2018/05/02	7	3677.14	4	3677.50	3700.00	3	842	0.36%
2018/04/30	6	3409.17	0	0.00	3480.00	6	836	0.72%
2018/04/27	4	3267.50	1	3270.00	3265.00	3	835	0.36%
2018/04/26	4	3300.00	0	0.00	3295.00	4	835	0.48%
2018/04/25	1	3300.00	10	3250.00	3250.00	-9	839	-1.07%
2018/04/24	2	3265.00	0	0.00	3220.00	2	843	0.24%
2018/04/23	12	3292.92	2	3337.50	3255.00	10	839	1.19%
2018/04/19	1	3505.00	2	3490.00	3490.00	-1	849	-0.12%
2018/04/18	3	3561.67	5	3570.00	3525.00	-2	859	-0.23%
2018/04/17	5	3576.00	8	3569.38	3580.00	-3	858	-0.35%
2018/04/16	6	3500.00	14	3493.57	3550.00	-8	854	-0.94%
2018/04/13	9	3411.11	3	3393.33	3460.00	6	858	0.70%
2018/04/12	4	3291.25	3	3275.00	3300.00	1	840	0.12%
2018/04/11	1	3320.00	11	3259.09	3230.00	-10	844	-1.18%
2018/04/10	5	3117.00	1	3195.00	3250.00	4	842	0.47%
2018/04/09	3	3065.00	2	3155.00	3000.00	1	833	0.12%
2018/04/03	5	3082.00	11	3037.73	3185.00	-6	825	-0.73%
2018/04/02	0	0.00	4	3236.25	3185.00	-4	804	-0.50%
2018/03/31	2	3347.50	2	3350.00	3350.00	0	811	0.00%
2018/03/30	3	3350.00	1	3365.00	3330.00	2	823	0.24%
2018/03/29	3	3353.33	2	3367.50	3315.00	1	825	0.12%
2018/03/28	7	3361.43	9	3361.67	3365.00	-2	823	-0.24%
2018/03/27	1	3515.00	0	0.00	3420.00	1	816	0.12%
2018/03/26	2	3467.50	1	3480.00	3500.00	1	811	0.12%
2018/03/23	5	3428.00	12	3436.67	3400.00	-7	807	-0.87%
2018/03/22	2	3725.00	4	3655.00	3595.00	-2	801	-0.25%
2018/03/21	1	3645.00	0	0.00	3650.00	1	800	0.12%
2018/03/20	5	3588.00	17	3597.94	3555.00	-12	809	-1.48%
2018/03/19	2	3705.00	0	0.00	3710.00	2	796	0.25%
2018/03/16	2	3720.00	1	3790.00	3690.00	1	796	0.13%
2018/03/15	6	3850.00	5	3845.00	3785.00	1	795	0.13%
2018/03/13	1	4055.00	2	4050.00	4045.00	-1	808	-0.12%
2018/03/12	4	3993.75	2	3955.00	3955.00	2	828	0.24%
2018/03/09	2	3822.50	1	3750.00	3860.00	1	867	0.12%
2018/03/08	1	3705.00	8	3720.63	3715.00	-7	871	-0.80%
2018/03/07	3	3631.67	7	3625.71	3690.00	-4	881	-0.45%
2018/03/06	2	3690.00	2	3727.50	3655.00	0	897	0.00%
2018/03/05	2	3730.00	5	3736.00	3700.00	-3	893	-0.34%
2018/03/02	0	0.00	1	3850.00	3870.00	-1	887	-0.11%
2018/03/01	5	3866.00	2	3880.00	3900.00	3	892	0.34%
2018/02/27	9	3718.89	12	3715.83	3695.00	-3	888	-0.34%
2018/02/26	3	3858.33	1	3925.00	3780.00	2	880	0.23%
2018/02/23	1	3945.00	8	3919.38	3950.00	-7	872	-0.80%
2018/02/22	0	0.00	3	3860.00	3845.00	-3	871	-0.34%
2018/02/21	2	3867.50	3	3980.00	3950.00	-1	867	-0.12%
2018/02/12	5	3681.00	2	3695.00	3680.00	3	849	0.35%
2018/02/09	1	3595.00	1	3575.00	3575.00	0	844	0.00%
2018/02/08	1	3750.00	0	0.00	3725.00	1	835	0.12%
2018/02/07	4	3618.75	8	3714.38	3655.00	-4	825	-0.48%
2018/02/06	0	0.00	8	3527.50	3420.00	-8	803	-1.00%
2018/02/05	0	0.00	5	3810.00	3800.00	-5	778	-0.64%
2018/02/02	0	0.00	4	4081.25	3980.00	-4	771	-0.52%
2018/02/01	3	4045.00	1	4045.00	4080.00	2	766	0.26%
2018/01/31	2	4045.00	4	4030.00	4005.00	-2	764	-0.26%
2018/01/30	0	0.00	1	4035.00	4055.00	-1	756	-0.13%
2018/01/29	2	3995.00	2	3990.00	4035.00	0	751	0.00%
2018/01/26	5	3892.00	4	3875.00	3880.00	1	750	0.13%
2018/01/25	3	3836.67	7	3819.29	3790.00	-4	739	-0.54%
2018/01/24	5	3831.00	12	3855.00	3790.00	-7	723	-0.97%
2018/01/23	1	4045.00	0	0.00	3965.00	1	708	0.14%
2018/01/22	4	3997.50	0	0.00	4000.00	4	709	0.56%
2018/01/19	4	4011.25	9	4003.33	4000.00	-5	703	-0.71%
2018/01/18	6	4015.83	4	4012.50	3985.00	2	694	0.29%
2018/01/17	1	3970.00	1	3970.00	3980.00	0	685	0.00%
2018/01/16	2	3995.00	1	3970.00	4000.00	1	679	0.15%
2018/01/15	10	4042.00	4	4050.00	4030.00	6	672	0.89%
2018/01/12	8	4007.50	9	4000.56	4100.00	-1	653	-0.15%
2018/01/11	4	3760.00	5	3760.00	3730.00	-1	632	-0.16%
2018/01/10	22	3775.91	5	3771.00	3775.00	17	628	2.70%
2018/01/09	1	3745.00	0	0.00	3745.00	1	621	0.16%
2018/01/08	17	3869.41	9	3861.11	3930.00	8	610	1.31%
2018/01/05	20	4043.50	7	4043.57	4100.00	13	602	2.16%
2018/01/04	3	4130.00	5	4123.00	4135.00	-2	597	-0.33%
2018/01/03	9	4306.67	6	4227.50	4145.00	3	595	0.50%
2018/01/02	6	4153.33	5	4148.29	4255.00	1	588	0.17%

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－19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－20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－20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

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大立光

券商分點績效/獲利分析

兆豐 券商分點個股進出 兆豐 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析