大立光 (3008)-凱基-台北券商分點個股進出

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

大立光

(3008)

可現股當沖

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

立即追蹤
本地時間:14:30

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

大立光 (3008)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	63.4	2138.08	61.7	2157.27	2120.00	1.8	707	0.25%
2024/04/18	25	2205.80	11	2213.64	2200.00	14	742	1.89%
2024/04/17	23.3	2206.19	83	2218.37	2200.00	-59.7	747	-7.99%
2024/04/16	31.5	2228.41	86	2242.85	2225.00	-54.5	753	-7.23%
2024/04/15	10	2305.53	38	2323.82	2295.00	-28	750	-3.73%
2024/04/12	112	2419.33	96.2	2443.17	2350.00	15.8	757	2.09%	大買/
2024/04/11	59.2	2319.95	82	2335.12	2315.00	-22.8	746	-3.05%
2024/04/10	77	2404.35	23	2406.53	2380.00	54	747	7.22%
2024/04/09	33.2	2383.57	20.9	2386.89	2380.00	12.3	762	1.62%
2024/04/08	68.1	2387.88	83.5	2391.77	2380.00	-15.4	772	-1.99%
2024/04/03	22.4	2480.75	19	2485.01	2490.00	3.3	773	0.43%
2024/04/02	16	2490.00	31.2	2486.74	2490.00	-15.2	781	-1.95%
2024/04/01	39	2489.74	15.1	2480.71	2485.00	23.9	791	3.02%
2024/03/29	21.4	2443.79	7	2440.00	2445.00	14.4	796	1.81%
2024/03/28	13	2434.23	12	2445.00	2430.00	1	818	0.12%
2024/03/27	12	2430.42	35	2434.57	2435.00	-23	821	-2.80%
2024/03/26	33	2479.06	79	2479.81	2430.00	-46	830	-5.53%
2024/03/25	22.1	2454.08	23.1	2451.97	2455.00	-1.1	831	-0.13%
2024/03/22	25.1	2465.93	43	2460.93	2445.00	-17.9	842	-2.12%
2024/03/21	45.1	2522.18	115	2510.17	2485.00	-69.9	850	-8.23%	大賣/
2024/03/20	77	2510.28	21.2	2559.96	2570.00	55.8	863	6.46%
2024/03/19	7	2488.58	43	2498.37	2475.00	-36	899	-4.00%
2024/03/18	20	2515.00	31	2515.97	2520.00	-11	933	-1.18%
2024/03/15	15	2503.33	33	2508.79	2515.00	-18	943	-1.90%
2024/03/14	17.2	2501.92	20.1	2513.98	2520.00	-2.9	944	-0.31%
2024/03/13	26	2537.12	27.1	2525.50	2500.00	-1.1	946	-0.12%
2024/03/12	25	2525.40	30	2523.00	2520.00	-5	947	-0.53%
2024/03/11	30.1	2506.51	16	2510.00	2520.00	14.1	956	1.47%
2024/03/08	31.2	2515.64	28	2529.64	2500.00	3.2	955	0.33%
2024/03/07	25.1	2580.79	18	2576.11	2550.00	7.1	953	0.75%
2024/03/06	116	2582.11	45	2580.89	2570.00	71	957	7.42%	大買/
2024/03/05	43	2556.74	28	2548.39	2550.00	15	960	1.56%
2024/03/04	40	2542.50	23	2548.26	2565.00	17	980	1.73%
2024/03/01	27	2580.55	60.2	2581.10	2570.00	-33.1	981	-3.37%
2024/02/29	17.2	2602.51	55	2606.55	2590.00	-37.8	976	-3.87%
2024/02/27	59.1	2640.92	93.2	2643.63	2640.00	-34.1	967	-3.53%
2024/02/26	88.1	2600.48	143.4	2606.24	2625.00	-55.2	965	-5.72%	大賣/
2024/02/23	18.1	2537.76	61	2537.62	2545.00	-43	954	-4.50%
2024/02/22	43	2515.58	80.1	2508.64	2530.00	-37	959	-3.86%
2024/02/21	28	2470.54	108	2476.07	2485.00	-80	965	-8.29%	大賣/
2024/02/20	84	2449.65	169.1	2467.43	2460.00	-85.1	955	-8.90%	大賣/
2024/02/19	30	2399.67	20	2398.25	2395.00	10	936	1.07%
2024/02/16	3	2389.98	25	2393.00	2390.00	-22	935	-2.35%
2024/02/15	40	2387.38	81	2402.53	2405.00	-41	932	-4.40%
2024/02/05	44	2348.87	29	2361.72	2355.00	15	923	1.63%
2024/02/02	158.2	2380.74	70	2407.64	2365.00	88.2	918	9.60%	大買/
2024/02/01	71	2434.58	97	2453.92	2435.00	-26	897	-2.89%
2024/01/31	17	2513.26	44	2516.25	2490.00	-27	884	-3.05%
2024/01/30	4	2511.26	8	2536.25	2510.00	-4	881	-0.45%
2024/01/29	23.1	2528.51	25	2524.40	2535.00	-1.9	891	-0.21%
2024/01/26	31	2498.24	62	2518.79	2490.00	-31	892	-3.47%
2024/01/25	20.1	2532.77	38	2539.08	2550.00	-17.9	889	-2.02%
2024/01/24	100	2549.15	85	2546.59	2535.00	15	890	1.69%
2024/01/23	51.1	2529.21	36.1	2525.58	2515.00	15	902	1.66%
2024/01/22	15	2487.04	38	2495.79	2475.00	-23	899	-2.55%
2024/01/19	23	2519.13	86	2504.36	2495.00	-63	895	-7.04%
2024/01/18	37.1	2494.34	15	2493.33	2495.00	22.1	890	2.48%
2024/01/17	55.2	2517.63	26	2562.30	2490.00	29.2	884	3.30%
2024/01/16	104	2550.43	103	2564.71	2580.00	1	872	0.12%	大買/大賣/
2024/01/15	47.1	2618.28	119.2	2618.58	2595.00	-72.1	857	-8.41%	大賣/
2024/01/12	125	2571.36	206	2603.69	2600.00	-81	847	-9.56%	大買/大賣/
2024/01/11	33	2535.45	24	2538.54	2550.00	9	806	1.12%
2024/01/10	96	2535.83	15	2542.67	2525.00	81	806	10.04%
2024/01/09	37	2569.46	14	2598.93	2575.00	23	798	2.88%
2024/01/08	72.1	2577.82	59	2596.70	2580.00	13.1	801	1.64%
2024/01/05	102.1	2609.19	54.1	2631.73	2595.00	48	824	5.82%	大買/
2024/01/04	82.1	2654.21	45	2670.11	2650.00	37.1	816	4.55%
2024/01/03	133	2684.85	71	2699.30	2685.00	62	813	7.62%	大買/
2024/01/02	37.1	2766.75	34.1	2812.99	2785.00	3	807	0.38%
2023/12/29	61	2838.69	73.1	2843.07	2870.00	-12.1	795	-1.52%
2023/12/28	41	2804.76	25	2804.40	2795.00	16	786	2.03%
2023/12/27	62	2779.67	26	2790.01	2810.00	36	784	4.59%
2023/12/26	27	2772.59	61.1	2790.10	2760.00	-34.1	781	-4.36%
2023/12/25	62	2793.79	67.1	2781.29	2795.00	-5.1	780	-0.66%
2023/12/22	23	2658.48	10	2675.50	2650.00	13	762	1.70%
2023/12/21	50	2664.10	44	2652.05	2680.00	6	772	0.78%
2023/12/20	32	2671.73	35.1	2702.33	2670.00	-3.1	769	-0.40%
2023/12/19	42	2688.81	53.1	2699.52	2690.00	-11	762	-1.45%
2023/12/18	42.1	2660.52	7	2663.56	2675.00	35.1	755	4.65%
2023/12/15	56	2679.29	79	2700.25	2670.00	-23	748	-3.07%
2023/12/14	172	2712.62	206.3	2716.39	2690.00	-34.3	734	-4.67%	大買/大賣/
2023/12/13	69	2478.77	110.7	2483.59	2530.00	-41.7	700	-5.95%	大賣/
2023/12/12	39	2382.95	33.2	2387.71	2375.00	5.8	672	0.87%
2023/12/11	17.1	2310.41	34.1	2328.97	2340.00	-17	667	-2.54%
2023/12/08	51	2300.20	23	2314.35	2290.00	28	671	4.18%
2023/12/07	17	2320.00	36	2320.84	2310.00	-19	671	-2.83%
2023/12/06	49.1	2338.84	41	2350.00	2320.00	8.1	672	1.21%
2023/12/05	10	2375.00	22	2373.18	2380.00	-12	673	-1.78%
2023/12/04	41	2396.46	24.1	2391.91	2385.00	16.9	676	2.50%
2023/12/01	26	2363.27	64	2375.47	2365.00	-38	678	-5.60%
2023/11/30	53	2393.21	61.4	2397.79	2390.00	-8.4	690	-1.21%
2023/11/29	43.1	2362.81	103.3	2379.43	2385.00	-60.2	682	-8.81%	大賣/
2023/11/28	70	2297.71	35.1	2292.00	2310.00	34.9	660	5.28%
2023/11/27	24	2282.71	26.1	2283.81	2290.00	-2.1	659	-0.32%
2023/11/24	19	2273.16	18	2279.44	2265.00	1	665	0.15%
2023/11/23	69	2289.64	91.1	2297.35	2280.00	-22.1	670	-3.30%
2023/11/22	60	2240.75	31.1	2242.20	2235.00	28.9	660	4.38%
2023/11/21	122	2234.80	57.2	2236.62	2245.00	64.8	660	9.82%	大買/
2023/11/20	110	2175.32	41.1	2182.30	2195.00	68.9	661	10.41%	大買/
2023/11/17	37	2116.19	7.1	2115.08	2120.00	29.9	654	4.57%
2023/11/16	6	2107.50	16	2114.69	2105.00	-10	661	-1.51%
2023/11/15	87	2127.59	39	2129.74	2120.00	48	661	7.25%
2023/11/14	11	2123.18	20.1	2124.25	2125.00	-9.1	660	-1.37%
2023/11/13	26	2126.92	9.1	2126.10	2135.00	16.9	664	2.54%
2023/11/10	24	2097.29	24	2100.83	2095.00	0	668	0.00%
2023/11/09	33	2121.67	31	2128.06	2130.00	2	664	0.30%
2023/11/08	37	2135.68	23	2141.09	2130.00	14	669	2.09%
2023/11/07	67	2145.75	53.2	2143.79	2150.00	13.8	667	2.07%
2023/11/06	68	2137.06	96	2131.62	2135.00	-28	663	-4.22%
2023/11/03	33	2083.79	41	2077.93	2100.00	-8	653	-1.23%
2023/11/02	56	2088.30	28	2086.07	2075.00	28	650	4.30%
2023/11/01	19	2053.93	58	2061.29	2065.00	-39	648	-6.01%
2023/10/31	99	2093.33	30	2093.17	2070.00	69	647	10.66%
2023/10/30	36	2041.53	47	2046.17	2025.00	-11	631	-1.74%
2023/10/27	12.1	2019.05	12	2005.00	2020.00	0.1	627	0.02%
2023/10/26	22	2005.00	45	1990.33	2005.00	-23	634	-3.62%
2023/10/25	8	2013.13	14	2017.86	2010.00	-6	632	-0.95%
2023/10/24	18.1	2006.94	42	2003.69	2010.00	-24	633	-3.78%
2023/10/23	4	2017.56	28	2026.79	2015.00	-24	634	-3.78%
2023/10/20	36.1	2027.12	32.1	2021.45	2030.00	4	638	0.63%
2023/10/19	22	2031.36	42.1	2039.62	2040.00	-20.1	638	-3.15%
2023/10/18	38	2062.76	138	2064.71	2045.00	-100	640	-15.60%	大賣/
2023/10/17	23	2131.96	12	2129.58	2095.00	11	637	1.73%
2023/10/16	29	2137.59	99	2139.70	2125.00	-70	640	-10.93%
2023/10/13	298	2166.38	174.6	2144.74	2175.00	123.4	642	19.22%	大買/大賣/鉅額交易
2023/10/12	85	2139.06	24	2128.36	2150.00	61	615	9.90%
2023/10/11	110	2140.77	49	2138.37	2145.00	61	641	9.51%	大買/
2023/10/06	40	2104.00	45	2167.67	2090.00	-5	648	-0.77%
2023/10/05	88	2121.25	12.1	2116.65	2120.00	75.9	640	11.85%
2023/10/04	58	2079.91	81	2084.44	2080.00	-23	644	-3.57%
2023/10/03	36	2149.72	36	2145.69	2140.00	0	654	0.00%
2023/10/02	27	2145.56	25	2143.00	2145.00	2	668	0.30%
2023/09/28	50	2120.70	40	2116.88	2135.00	10	720	1.39%
2023/09/27	16	2099.06	43	2113.26	2105.00	-27	732	-3.69%
2023/09/26	44	2154.89	104	2164.52	2125.00	-60	746	-8.04%	大賣/
2023/09/25	72	2143.33	33.2	2148.44	2150.00	38.8	734	5.29%
2023/09/22	27	2070.37	34	2065.88	2095.00	-7	731	-0.96%
2023/09/21	33	2070.91	102	2087.30	2065.00	-69	729	-9.46%	大賣/
2023/09/20	63	2111.99	29	2122.93	2095.00	34	724	4.69%
2023/09/19	126	2146.07	49.1	2155.42	2125.00	77	720	10.67%	大買/
2023/09/18	52	2109.62	80	2105.50	2105.00	-28	710	-3.94%
2023/09/15	52	2061.92	52	2072.40	2080.00	0	701	0.00%
2023/09/14	52	2061.64	22	2056.59	2070.00	30	697	4.30%
2023/09/13	12	2012.92	43	2018.02	2015.00	-31	697	-4.44%
2023/09/12	67	2040.37	34	2032.79	2050.00	33	697	4.74%
2023/09/11	30	2024.00	20	2010.00	2000.00	10	692	1.45%
2023/09/08	41	1997.32	42	2010.48	1985.00	-1	692	-0.14%
2023/09/07	23	2078.26	24	2085.62	2070.00	-1	681	-0.15%
2023/09/06	24	2127.50	38	2160.13	2120.00	-14	677	-2.07%
2023/09/05	49	2163.57	73.1	2166.70	2165.00	-24.1	671	-3.58%
2023/09/04	30	2087.00	49.1	2085.42	2090.00	-19.1	656	-2.90%
2023/09/01	24	2056.67	23	2058.91	2060.00	1	657	0.15%
2023/08/31	44	2061.48	29.1	2066.39	2050.00	14.9	663	2.25%
2023/08/30	92.1	2068.31	51	2066.27	2075.00	41.1	662	6.21%
2023/08/29	20	2022.00	30.1	2023.34	2025.00	-10.1	654	-1.54%
2023/08/28	18	1969.72	26.9	1963.12	1970.00	-8.9	647	-1.37%
2023/08/25	60.1	1941.33	71.5	1947.66	1930.00	-11.4	648	-1.76%
2023/08/24	122.8	1945.01	75	1968.07	1930.00	47.8	647	7.38%	大買/
2023/08/23	84.2	1982.96	54	2000.28	1975.00	30.2	643	4.69%
2023/08/22	60	2017.17	62	2029.52	2020.00	-2	638	-0.31%
2023/08/21	20	2039.25	14	2042.50	2025.00	6	631	0.95%
2023/08/18	50	2027.00	54.1	2031.42	2025.00	-4.1	631	-0.64%
2023/08/17	46.4	2046.31	79	2046.14	2050.00	-32.6	629	-5.19%
2023/08/16	74	2052.04	71	2056.97	2040.00	3	627	0.49%
2023/08/15	45	2093.11	50	2094.10	2090.00	-5	632	-0.79%
2023/08/14	68	2056.99	99	2065.25	2090.00	-31	635	-4.87%
2023/08/11	38	2123.95	39	2130.77	2115.00	-1	635	-0.16%
2023/08/10	47	2124.15	51	2127.75	2125.00	-4	656	-0.61%
2023/08/09	12	2139.58	12	2138.41	2135.00	0	658	-0.01%
2023/08/08	30	2132.17	26	2141.73	2130.00	4	662	0.61%
2023/08/07	14	2151.80	31	2164.52	2150.00	-17	670	-2.53%
2023/08/04	34	2142.65	44	2142.05	2145.00	-10	673	-1.49%
2023/08/02	74	2180.27	68	2198.09	2160.00	6	672	0.89%
2023/08/01	20	2185.00	30	2181.33	2190.00	-10	671	-1.49%
2023/07/31	60	2190.92	94.1	2197.03	2175.00	-34.1	673	-5.05%
2023/07/28	35	2182.29	34	2180.59	2170.00	1	666	0.15%
2023/07/27	41.2	2171.23	37	2161.89	2165.00	4.2	670	0.62%
2023/07/26	40	2154.50	56	2175.00	2140.00	-16	673	-2.38%
2023/07/25	22	2208.86	35	2212.29	2185.00	-13	668	-1.94%
2023/07/24	75	2194.73	32	2191.88	2195.00	43	669	6.42%
2023/07/21	69	2204.35	70	2203.36	2200.00	-1	673	-0.15%
2023/07/20	49	2250.10	72	2259.51	2240.00	-23	674	-3.41%
2023/07/19	126	2286.07	85	2292.06	2270.00	41	670	6.12%	大買/
2023/07/18	112	2283.62	60	2290.25	2280.00	52	667	7.79%	大買/
2023/07/17	81	2319.32	43.4	2341.67	2305.00	37.6	667	5.64%
2023/07/14	157.1	2288.94	237.2	2293.00	2310.00	-80.1	667	-11.99%	大買/大賣/
2023/07/13	122	2411.27	70.2	2404.17	2405.00	51.8	644	8.04%	大買/
2023/07/12	26.9	2362.79	37.1	2372.04	2360.00	-10.2	640	-1.60%
2023/07/11	68.5	2366.31	70	2363.07	2375.00	-1.5	659	-0.23%
2023/07/10	68	2371.91	147.1	2379.47	2345.00	-79.1	656	-12.05%	大賣/
2023/07/07	66	2345.00	108	2341.89	2340.00	-42	639	-6.57%	大賣/
2023/07/06	352	2333.35	255.5	2343.11	2315.00	96.5	622	15.51%	大買/大賣/
2023/07/05	103	2224.37	117	2233.85	2250.00	-14	562	-2.49%	大買/大賣/
2023/07/04	103	2196.41	81.1	2197.41	2240.00	21.9	545	4.01%	大買/
2023/07/03	13.2	2145.15	30	2144.17	2135.00	-16.8	529	-3.17%
2023/06/30	37	2125.41	18	2135.00	2130.00	19	531	3.58%
2023/06/29	27	2137.59	32	2147.03	2130.00	-5	532	-0.94%
2023/06/28	23	2152.61	33	2150.30	2135.00	-10	533	-1.87%
2023/06/27	26	2156.54	26	2156.73	2135.00	0	540	0.00%
2023/06/26	12	2132.08	30	2143.17	2130.00	-18	541	-3.33%
2023/06/21	49.2	2151.21	28	2156.79	2130.00	21.2	545	3.88%
2023/06/20	49	2152.04	30	2153.17	2160.00	19	547	3.47%
2023/06/19	38.3	2152.83	46	2162.07	2150.00	-7.7	548	-1.40%
2023/06/16	23	2205.87	40	2218.88	2195.00	-17	548	-3.09%
2023/06/15	25	2254.80	34	2254.85	2245.00	-9	544	-1.65%
2023/06/14	25.1	2262.81	24	2286.65	2255.00	1.1	549	0.19%
2023/06/13	52	2230.58	21	2235.00	2230.00	31	546	5.67%
2023/06/12	22	2230.46	31	2223.71	2225.00	-9	551	-1.63%
2023/06/09	53	2206.60	42	2208.22	2220.00	11	559	1.97%
2023/06/08	43.1	2216.50	88	2218.01	2200.00	-44.9	563	-7.97%
2023/06/07	52	2235.48	15	2243.33	2245.00	37	568	6.51%
2023/06/06	36	2237.36	44	2249.32	2255.00	-8	577	-1.38%
2023/06/05	55	2303.27	32	2306.88	2290.00	23	586	3.92%
2023/06/02	40.1	2267.25	24	2270.42	2265.00	16.1	598	2.68%
2023/06/01	17	2248.53	22	2253.86	2245.00	-5	623	-0.80%
2023/05/31	25	2288.80	32	2291.56	2265.00	-7	628	-1.11%
2023/05/30	55	2267.55	44	2277.84	2255.00	11	628	1.75%
2023/05/29	92	2298.91	41.6	2302.78	2305.00	50.4	629	8.01%
2023/05/26	50	2214.80	15	2242.66	2220.00	35	621	5.63%
2023/05/25	26	2250.19	3	2245.00	2245.00	23	618	3.72%
2023/05/24	11	2229.09	10	2238.50	2235.00	1	619	0.16%
2023/05/23	27	2228.70	14.1	2230.68	2225.00	13	622	2.08%
2023/05/22	30	2245.17	46.3	2245.30	2225.00	-16.3	621	-2.62%
2023/05/19	49	2234.08	48	2258.12	2260.00	1	621	0.16%
2023/05/18	40	2204.25	25.2	2207.78	2210.00	14.8	612	2.41%
2023/05/17	30	2198.83	37.3	2195.83	2175.00	-7.3	608	-1.19%
2023/05/16	136	2207.61	108.3	2212.05	2190.00	27.7	601	4.60%	大買/大賣/
2023/05/15	26	2100.39	55	2106.18	2110.00	-29	580	-5.00%
2023/05/12	24	2076.88	32	2087.66	2095.00	-8	586	-1.36%
2023/05/11	47	2069.36	31	2072.90	2075.00	16	581	2.75%
2023/05/10	55	2018.45	38	2019.87	2025.00	17	571	2.97%
2023/05/09	42	2009.41	16	2013.75	2015.00	26	573	4.54%
2023/05/08	31	2015.48	37.1	2011.09	2000.00	-6.1	574	-1.06%
2023/05/05	26	1983.85	15	1997.67	1975.00	11	573	1.92%
2023/05/04	25.1	1989.61	35	1990.71	1990.00	-9.9	572	-1.73%
2023/05/03	65.2	1979.86	42	1983.81	2000.00	23.2	580	3.99%
2023/05/02	21	1997.38	4	2020.00	1990.00	17	579	2.93%
2023/04/28	4	2010.13	23	2031.96	2010.00	-19	582	-3.26%
2023/04/27	40	2029.88	39	2033.72	2025.00	1	585	0.17%
2023/04/26	65	2036.69	82	2037.56	2055.00	-17	593	-2.87%
2023/04/25	55.2	2028.14	77	2037.73	2010.00	-21.8	619	-3.52%
2023/04/24	50	2038.80	32	2028.44	2045.00	18	614	2.93%
2023/04/21	27	2045.20	35	2049.57	2040.00	-8	614	-1.30%
2023/04/20	54.2	2023.18	113	2027.17	2015.00	-58.8	614	-9.57%	大賣/
2023/04/19	64.6	2043.87	39	2074.34	2030.00	25.6	614	4.16%
2023/04/18	89	2098.48	88	2109.89	2085.00	1	611	0.17%
2023/04/17	49.1	2129.39	42	2101.55	2125.00	7.1	603	1.18%
2023/04/14	105.1	2067.48	301	2071.28	2060.00	-195.9	592	-33.08%	大買/大賣/鉅額交易
2023/04/13	16	2157.52	65	2163.00	2155.00	-49	570	-8.58%
2023/04/12	21.2	2161.23	28	2157.86	2170.00	-6.8	566	-1.21%
2023/04/11	31	2166.45	22	2169.77	2160.00	9	570	1.58%
2023/04/10	24	2153.96	10	2153.00	2145.00	14	567	2.47%
2023/04/07	32	2140.01	37	2139.73	2135.00	-5	566	-0.88%
2023/04/06	18	2163.33	19	2167.63	2150.00	-1	564	-0.18%
2023/03/31	28.1	2187.52	17	2184.71	2175.00	11	562	1.96%
2023/03/30	46	2192.06	51	2193.24	2200.00	-5	565	-0.88%
2023/03/29	59.1	2194.50	35	2199.43	2190.00	24.1	565	4.26%
2023/03/28	35.1	2206.85	45	2231.44	2200.00	-9.9	568	-1.75%
2023/03/27	33	2280.15	15	2282.67	2260.00	18	567	3.18%
2023/03/24	68	2300.59	39	2304.87	2300.00	29	571	5.08%
2023/03/23	71	2302.54	39	2301.93	2305.00	32	565	5.66%
2023/03/22	17	2304.12	25	2302.81	2300.00	-8	561	-1.42%
2023/03/21	44	2282.73	38	2289.34	2280.00	6	558	1.08%
2023/03/20	13	2238.46	29	2243.79	2230.00	-16	553	-2.89%
2023/03/17	30	2254.83	31	2266.94	2250.00	-1	561	-0.18%
2023/03/16	41	2252.93	44	2272.61	2255.00	-3	559	-0.53%
2023/03/15	44.1	2326.37	27	2348.33	2315.00	17.1	564	3.02%
2023/03/14	41.1	2351.87	46	2369.57	2330.00	-4.9	572	-0.85%
2023/03/13	31	2349.85	31.1	2365.57	2405.00	-0.1	566	-0.02%
2023/03/10	42.1	2375.48	63	2374.13	2365.00	-20.9	564	-3.70%
2023/03/09	31.1	2441.97	49.3	2462.35	2440.00	-18.2	563	-3.23%
2023/03/08	73	2449.18	71	2466.69	2455.00	2	567	0.35%
2023/03/07	42	2436.91	65	2441.00	2440.00	-23	552	-4.16%
2023/03/06	113	2401.46	30.9	2405.11	2450.00	82.1	537	15.27%	大買/
2023/03/03	31	2241.45	22	2245.23	2230.00	9	517	1.74%
2023/03/02	6	2150.03	53	2166.99	2210.00	-47	516	-9.10%
2023/03/01	17	2164.43	64.1	2167.52	2165.00	-47.1	526	-8.95%
2023/02/24	11	2219.09	15	2222.33	2205.00	-4	529	-0.76%
2023/02/23	36	2238.75	4.1	2236.34	2225.00	31.9	534	5.97%
2023/02/22	16	2233.75	30	2220.18	2210.00	-14	544	-2.57%
2023/02/21	20	2245.00	10	2256.45	2260.00	10	582	1.72%
2023/02/20	11	2180.91	1	2175.00	2190.00	10	593	1.69%
2023/02/17	16.1	2181.61	31	2178.87	2165.00	-14.9	609	-2.45%
2023/02/16	14	2225.72	2	2250.00	2215.00	12	614	1.96%
2023/02/15	0	0.00	10	2238.50	2240.00	-10	628	-1.59%
2023/02/14	9	2229.44	1.1	2234.51	2225.00	7.9	630	1.25%
2023/02/13	11	2212.75	0	0.00	2210.00	11	634	1.73%
2023/02/10	7	2249.99	7.3	2257.80	2255.00	-0.3	637	-0.05%
2023/02/09	1	2229.95	0	0.00	2210.00	1	638	0.16%
2023/02/08	0	2220.00	1	2240.00	2235.00	-1	642	-0.15%
2023/02/07	9	2235.56	5.1	2224.56	2215.00	3.9	645	0.60%
2023/02/06	10	2220.00	2	2227.50	2215.00	8	641	1.25%
2023/02/03	35	2230.87	24.1	2243.31	2245.00	10.9	640	1.71%
2023/02/02	14	2220.36	17	2220.59	2220.00	-3	642	-0.47%
2023/02/01	1	2170.49	0.1	2188.52	2215.00	0.9	640	0.14%
2023/01/31	9	2136.67	0	0.00	2125.00	9	635	1.42%
2023/01/30	25	2160.40	21.1	2148.87	2165.00	3.9	638	0.61%
2023/01/17	13	2080.77	0	0.00	2075.00	13	636	2.04%
2023/01/16	47	2045.74	24	2033.15	2050.00	23	637	3.61%
2023/01/13	115.3	2017.49	139	1996.30	2005.00	-23.7	632	-3.74%	大買/大賣/
2023/01/12	19	2171.58	53	2166.42	2160.00	-34	608	-5.59%
2023/01/11	26	2176.73	52	2185.58	2190.00	-26	610	-4.26%
2023/01/10	47	2194.04	38	2198.03	2180.00	9	615	1.46%
2023/01/09	21	2225.24	6	2218.33	2225.00	15	622	2.41%
2023/01/06	6	2156.48	6	2129.20	2180.00	0	640	0.00%
2023/01/05	0	0.00	22.1	2109.96	2100.00	-22.1	645	-3.43%
2023/01/04	0	0.00	11	2101.81	2100.00	-11	652	-1.69%
2023/01/03	22	2048.42	1	2025.00	2075.00	21	664	3.16%
2022/12/30	12.1	2053.81	23	2058.91	2040.00	-10.9	668	-1.64%
2022/12/29	38	2057.50	38	2052.37	2050.00	0	679	0.00%
2022/12/28	6	2118.33	11	2116.82	2110.00	-5	680	-0.73%
2022/12/27	21	2152.38	18	2152.78	2165.00	3	687	0.44%
2022/12/26	9	2122.23	27	2131.11	2120.00	-18	692	-2.60%
2022/12/23	12	2130.83	7	2136.43	2140.00	5	709	0.70%
2022/12/22	17	2146.78	34	2180.00	2140.00	-17	714	-2.38%
2022/12/21	0	2192.00	35.1	2192.42	2185.00	-35.1	725	-4.84%
2022/12/20	1	2244.85	28.1	2242.01	2210.00	-27.1	726	-3.72%
2022/12/19	0	2235.00	15	2229.33	2250.00	-15	725	-2.06%
2022/12/16	5.1	2226.78	27	2219.63	2225.00	-22	722	-3.04%
2022/12/15	1	2270.00	4	2257.50	2270.00	-3	717	-0.42%
2022/12/14	22	2238.86	8.1	2250.62	2260.00	14	720	1.94%
2022/12/13	19	2196.84	0	0.00	2190.00	19	720	2.64%
2022/12/12	23.1	2187.40	42	2181.31	2200.00	-18.9	722	-2.62%
2022/12/09	20	2196.00	21	2199.76	2190.00	-1	733	-0.14%
2022/12/08	21	2257.14	0	0.00	2245.00	21	725	2.90%
2022/12/07	72	2285.56	61	2292.46	2260.00	11	731	1.50%
2022/12/06	73	2297.94	59.1	2293.49	2290.00	13.9	724	1.92%
2022/12/05	37	2297.57	45	2301.56	2290.00	-8	714	-1.12%
2022/12/02	29	2283.79	11	2279.55	2290.00	18	719	2.50%
2022/12/01	47	2302.13	32.1	2319.98	2290.00	15	728	2.05%
2022/11/30	26	2292.12	53.1	2320.53	2295.00	-27.1	726	-3.73%
2022/11/29	28	2269.64	21	2270.48	2270.00	7	715	0.98%
2022/11/28	34	2260.01	32.3	2259.72	2275.00	1.7	719	0.23%
2022/11/25	33.1	2288.98	5	2320.91	2260.00	28.1	720	3.90%
2022/11/24	52	2306.54	16	2314.68	2325.00	36	720	4.99%
2022/11/23	78.1	2315.13	59.1	2329.92	2280.00	19	723	2.63%
2022/11/22	34	2287.06	52.2	2291.13	2275.00	-18.2	719	-2.53%
2022/11/21	19	2271.05	35.5	2267.45	2270.00	-16.5	720	-2.28%
2022/11/18	62.1	2293.37	77.1	2296.19	2280.00	-15	713	-2.11%
2022/11/17	109	2255.87	103.4	2283.07	2315.00	5.6	707	0.79%	大買/大賣/
2022/11/16	71	2098.59	76	2102.70	2130.00	-5	674	-0.74%
2022/11/15	113	2103.05	42.2	2108.69	2125.00	70.8	671	10.54%	大買/
2022/11/14	102	2045.69	46.6	2044.76	2050.00	55.4	659	8.41%	大買/
2022/11/11	95	2021.58	33.5	2017.32	2030.00	61.5	657	9.36%
2022/11/10	21	1958.57	49	1960.10	1965.00	-28	649	-4.31%
2022/11/09	66	1968.26	37	1963.78	1955.00	29	652	4.45%
2022/11/08	29	1939.64	44	1939.21	1930.00	-15	649	-2.31%
2022/11/07	58.1	1938.45	82	1947.87	1925.00	-24	648	-3.70%
2022/11/04	37	1892.03	32	1891.25	1905.00	5	646	0.77%
2022/11/03	22	1868.86	39.2	1887.89	1895.00	-17.2	645	-2.66%
2022/11/02	26	1853.85	23	1860.44	1880.00	3	645	0.46%
2022/11/01	19	1854.74	39	1852.31	1845.00	-20	646	-3.10%
2022/10/31	86	1835.17	19	1845.53	1850.00	67	651	10.28%
2022/10/28	13	1796.15	35	1796.71	1810.00	-22	652	-3.37%
2022/10/27	76	1813.49	27	1812.59	1820.00	49	661	7.40%
2022/10/26	77	1792.92	56	1787.50	1810.00	21	668	3.14%
2022/10/25	51	1745.39	24	1750.84	1755.00	27	670	4.03%
2022/10/24	70	1748.07	48	1753.44	1730.00	22	684	3.22%
2022/10/21	62	1740.65	70	1775.71	1725.00	-8	690	-1.16%
2022/10/20	89	1787.64	65	1790.92	1805.00	24	687	3.49%
2022/10/19	73.1	1772.47	44	1781.93	1780.00	29.1	679	4.28%
2022/10/18	32	1768.60	59	1788.14	1765.00	-27	675	-4.00%
2022/10/17	105	1751.29	103	1760.15	1800.00	2	672	0.30%	大買/大賣/
2022/10/14	140	1833.11	103	1841.02	1800.00	37	668	5.53%	大買/大賣/
2022/10/13	90	1733.44	103	1730.44	1745.00	-13	656	-1.98%	大賣/
2022/10/12	63	1745.40	76	1732.83	1750.00	-13	647	-2.01%
2022/10/11	89	1707.02	91	1722.80	1695.00	-2	652	-0.30%
2022/10/07	38	1826.45	31	1831.45	1845.00	7	669	1.05%
2022/10/06	121	1815.66	61	1812.30	1835.00	60	682	8.79%	大買/
2022/10/05	51	1748.82	54	1747.41	1745.00	-3	681	-0.44%
2022/10/04	48	1688.65	43	1679.77	1710.00	5	689	0.73%
2022/10/03	34.1	1639.59	61	1650.74	1635.00	-26.9	692	-3.89%
2022/09/30	58.1	1638.73	69	1646.01	1675.00	-10.9	711	-1.53%
2022/09/29	61	1724.19	49	1730.61	1710.00	12	718	1.67%
2022/09/28	85	1740.53	82	1789.94	1710.00	3	722	0.42%
2022/09/27	45.1	1836.46	31	1846.93	1880.00	14.1	713	1.98%
2022/09/26	17	1844.41	41	1861.10	1845.00	-24	713	-3.36%
2022/09/23	16	1887.50	44	1898.18	1885.00	-28	720	-3.89%
2022/09/22	39	1879.62	24	1884.79	1900.00	15	726	2.06%
2022/09/21	20	1894.75	40.1	1899.61	1890.00	-20.1	726	-2.77%
2022/09/20	23	1911.95	42	1905.48	1915.00	-19	722	-2.63%
2022/09/19	32	1885.48	37	1892.43	1880.00	-5	723	-0.69%
2022/09/16	46	1906.62	59	1910.34	1895.00	-13	725	-1.79%
2022/09/15	7	1939.32	15	1950.33	1935.00	-8	715	-1.12%
2022/09/14	48	1920.52	44	1931.14	1940.00	4	715	0.56%
2022/09/13	20	1986.00	21	1994.29	1980.00	-1	706	-0.14%
2022/09/12	23	2005.44	38.1	2005.79	2000.00	-15.1	705	-2.14%
2022/09/08	32	1982.34	30	1996.33	1970.00	2	705	0.28%
2022/09/07	89	1971.57	31.1	1957.72	2005.00	57.9	701	8.25%
2022/09/06	26	1948.07	49	1942.05	1930.00	-23	695	-3.31%
2022/09/05	6	1940.83	10	1940.54	1925.00	-4	693	-0.58%
2022/09/02	42	1957.62	32.1	1950.64	1950.00	10	694	1.43%
2022/09/01	48	1932.29	33	1934.70	1935.00	15	694	2.16%
2022/08/31	39	1952.31	36	1958.47	1955.00	3	702	0.43%
2022/08/30	72	1932.36	40	1933.13	1945.00	32	704	4.54%
2022/08/29	52	1886.73	38.4	1883.74	1895.00	13.6	708	1.92%
2022/08/26	51	1981.96	65	1980.46	1985.00	-14	729	-1.92%
2022/08/25	19	1940.79	6	1943.34	1945.00	13	723	1.80%
2022/08/24	22	1898.43	49	1934.89	1900.00	-27	724	-3.72%
2022/08/23	54.1	1900.46	30	1897.67	1910.00	24.1	728	3.30%
2022/08/22	39.3	1965.74	43	2007.56	1930.00	-3.7	726	-0.51%
2022/08/19	19	2054.74	15	2039.67	2060.00	4	722	0.55%
2022/08/18	6	2035.06	22	2041.82	2035.00	-16	719	-2.22%
2022/08/17	22	2092.95	26	2095.77	2075.00	-4	716	-0.55%
2022/08/16	36	2092.78	15	2104.34	2105.00	21	709	2.95%
2022/08/15	5	2070.01	37	2071.49	2070.00	-32	703	-4.55%
2022/08/12	31	2081.29	58	2083.97	2070.00	-27	704	-3.83%
2022/08/11	17	2081.18	55	2102.82	2080.00	-38	702	-5.41%
2022/08/10	22	2098.87	9.1	2097.69	2090.00	12.9	696	1.86%
2022/08/09	15	2095.67	11.1	2104.10	2115.00	3.9	694	0.56%
2022/08/08	16	2083.44	17	2097.94	2080.00	-1	690	-0.15%
2022/08/05	50	2098.40	15.2	2101.26	2100.00	34.8	690	5.04%
2022/08/04	40	2048.00	39	2059.23	2040.00	1	687	0.14%
2022/08/03	10	2043.00	29.2	2052.43	2065.00	-19.2	683	-2.81%
2022/08/02	21	2032.14	38.2	2038.72	2030.00	-17.2	684	-2.51%
2022/08/01	18	2076.67	59	2084.92	2075.00	-41	674	-6.08%
2022/07/29	43	2030.71	40.3	2067.63	2090.00	2.7	672	0.40%
2022/07/28	21	1991.19	58.1	1988.70	1985.00	-37.1	656	-5.64%
2022/07/27	26	1907.89	30	1909.67	1950.00	-4	643	-0.62%
2022/07/26	19	1930.26	13	1922.69	1915.00	6	639	0.94%
2022/07/25	15	1923.00	19	1921.32	1920.00	-4	645	-0.62%
2022/07/22	35	1935.00	19	1944.47	1925.00	16	649	2.46%
2022/07/21	27	1928.15	36	1955.00	1960.00	-9	646	-1.39%
2022/07/20	106.1	1956.38	64	1976.56	1920.00	42.1	644	6.54%	大買/
2022/07/19	16	1981.24	12	1980.83	1980.00	4	635	0.63%
2022/07/18	47	2005.32	74	1997.10	1990.00	-27	638	-4.23%
2022/07/15	121	1962.19	54	1981.30	1990.00	67	634	10.56%	大買/
2022/07/14	64	1903.91	45	1915.22	1905.00	19	610	3.11%
2022/07/13	51	1872.94	53	1880.66	1860.00	-2	595	-0.33%
2022/07/12	52	1830.19	58	1829.83	1835.00	-6	584	-1.03%
2022/07/11	35	1861.28	41	1865.61	1880.00	-6	575	-1.04%
2022/07/08	106	1886.84	137	1892.74	1870.00	-31	568	-5.45%	大買/大賣/
2022/07/07	128	1800.16	48	1851.34	1880.00	80	548	14.59%	大買/
2022/07/06	48	1726.46	35.2	1731.14	1710.00	12.8	534	2.40%
2022/07/05	11	1736.37	40	1741.88	1755.00	-29	535	-5.41%
2022/07/04	47	1725.96	39	1721.41	1735.00	8	533	1.50%
2022/07/01	48	1721.98	65	1724.77	1690.00	-17	542	-3.14%
2022/06/30	49	1700.82	53	1704.16	1725.00	-4	541	-0.74%
2022/06/29	15	1697.33	16	1687.19	1700.00	-1	540	-0.19%
2022/06/28	12	1706.67	7	1702.14	1710.00	5	544	0.92%
2022/06/27	51	1703.53	24	1696.67	1705.00	27	552	4.88%
2022/06/24	67	1660.37	45	1666.22	1660.00	22	553	3.98%
2022/06/23	41	1611.22	27	1605.19	1615.00	14	560	2.50%
2022/06/22	19	1620.00	22	1635.23	1600.00	-3	561	-0.53%
2022/06/21	19	1638.16	13	1631.92	1660.00	6	560	1.07%
2022/06/20	20	1645.51	38	1649.47	1620.00	-18	562	-3.20%
2022/06/17	34.2	1650.64	23	1659.78	1675.00	11.2	561	1.99%
2022/06/16	32	1696.10	34	1717.65	1680.00	-2	557	-0.35%
2022/06/15	25	1711.60	18	1730.00	1705.00	7	559	1.25%
2022/06/14	26	1730.77	32	1729.22	1730.00	-6	560	-1.07%
2022/06/13	21	1756.19	57	1763.07	1755.00	-36	560	-6.43%
2022/06/10	18	1806.11	34	1805.29	1810.00	-16	557	-2.87%
2022/06/09	42.1	1829.35	41	1830.12	1835.00	1	554	0.19%
2022/06/08	21	1791.91	36	1795.56	1785.00	-15	542	-2.77%
2022/06/07	22	1774.32	59	1776.61	1770.00	-37	536	-6.90%
2022/06/06	138.1	1775.70	65.1	1784.15	1810.00	73	528	13.83%	大買/
2022/06/02	27	1650.00	13	1662.31	1670.00	14	502	2.79%
2022/06/01	16	1665.63	41.6	1665.43	1655.00	-25.5	507	-5.04%
2022/05/31	67	1673.73	19	1671.84	1670.00	48	506	9.48%
2022/05/30	52	1672.79	16	1670.63	1680.00	36	498	7.22%
2022/05/27	57	1649.47	33	1660.76	1655.00	24	498	4.82%
2022/05/26	15	1622.33	15	1631.33	1620.00	0	494	0.00%
2022/05/25	37	1618.51	17	1609.41	1625.00	20	500	4.00%
2022/05/24	41	1591.95	14	1600.71	1585.00	27	501	5.39%
2022/05/23	5	1601.00	8	1603.13	1600.00	-3	499	-0.60%
2022/05/20	40	1608.00	36	1611.53	1600.00	4	504	0.79%
2022/05/19	22.3	1579.85	10	1578.00	1585.00	12.3	503	2.45%
2022/05/18	31.2	1618.81	13	1616.92	1620.00	18.2	504	3.61%
2022/05/17	44	1607.39	14	1612.50	1615.00	30	504	5.95%
2022/05/16	21.2	1599.25	34	1609.85	1590.00	-12.8	507	-2.52%
2022/05/13	62	1621.77	0	0.00	1615.00	62	507	12.23%
2022/05/12	38.2	1603.33	38	1611.45	1600.00	0.2	507	0.04%
2022/05/11	42	1616.67	18	1617.22	1615.00	24	509	4.71%
2022/05/10	37.4	1566.92	40	1614.13	1620.00	-2.6	505	-0.51%
2022/05/09	20	1570.75	15	1573.02	1565.00	5	496	1.00%
2022/05/06	34.6	1598.89	54	1594.35	1600.00	-19.4	499	-3.89%
2022/05/05	13	1648.86	15	1675.00	1645.00	-2	497	-0.40%
2022/05/04	3	1660.00	14	1667.14	1660.00	-11	499	-2.20%
2022/05/03	11	1672.73	15	1680.67	1665.00	-4	506	-0.79%
2022/04/29	37	1693.65	29	1725.17	1690.00	8	512	1.56%
2022/04/28	48	1680.53	38	1681.33	1690.00	10	512	1.95%
2022/04/27	22	1630.93	11	1630.02	1635.00	11	512	2.15%
2022/04/26	12	1665.42	35.3	1688.16	1655.00	-23.3	517	-4.51%
2022/04/25	18	1671.67	42	1665.48	1685.00	-24	525	-4.57%
2022/04/22	37	1707.16	16	1711.88	1695.00	21	547	3.84%
2022/04/21	34	1707.21	46	1717.94	1700.00	-12	563	-2.13%
2022/04/20	36	1670.97	26	1670.96	1675.00	10	567	1.76%
2022/04/19	22	1645.68	23	1659.57	1640.00	-1	579	-0.17%
2022/04/18	16	1626.88	12	1630.00	1630.00	4	586	0.68%
2022/04/15	14	1621.78	68	1617.43	1625.00	-54	601	-8.97%
2022/04/14	30	1640.84	9	1641.11	1645.00	21	618	3.40%
2022/04/13	14	1628.57	40	1630.63	1630.00	-26	631	-4.11%
2022/04/12	24	1633.75	53	1635.00	1640.00	-29	651	-4.45%
2022/04/11	132	1613.41	49	1632.86	1610.00	83	683	12.15%	大買/
2022/04/08	51.1	1671.38	55	1685.08	1660.00	-4	700	-0.57%
2022/04/07	104.5	1707.22	16	1723.11	1685.00	88.5	710	12.45%	大買/
2022/04/06	36.1	1781.57	7.1	1813.36	1775.00	29	701	4.14%
2022/04/01	17.1	1873.49	71	1864.30	1860.00	-53.9	703	-7.67%
2022/03/31	23	1904.13	74	1913.24	1885.00	-51	709	-7.19%
2022/03/30	70	1885.78	26	1883.47	1905.00	44	713	6.17%
2022/03/29	11.1	1868.72	53	1884.62	1865.00	-41.9	724	-5.78%
2022/03/28	48.1	1909.29	85	1922.47	1900.00	-36.9	757	-4.88%
2022/03/25	6	1969.20	9	1972.24	1965.00	-3	795	-0.38%
2022/03/24	28.2	1978.58	18	1985.56	1975.00	10.2	834	1.22%
2022/03/23	39	1998.59	14	1995.36	2000.00	25	875	2.85%
2022/03/22	17.1	1993.54	14	1993.57	1985.00	3.1	883	0.35%
2022/03/21	10	2009.50	3	2021.67	2000.00	7	885	0.79%
2022/03/18	58	2004.14	65	2019.54	2025.00	-7	888	-0.79%
2022/03/17	70	1978.00	33	1980.00	1970.00	37	895	4.13%
2022/03/16	15.1	1958.37	4	1970.00	1950.00	11.1	893	1.24%
2022/03/15	16	1970.94	73	1966.58	1965.00	-57	893	-6.38%
2022/03/14	5	2007.00	7	1989.29	2015.00	-2	894	-0.22%
2022/03/11	8	1991.25	4	1993.75	1985.00	4	898	0.45%
2022/03/10	27	2009.45	26	2012.69	2005.00	1	904	0.11%
2022/03/09	19	1980.79	66	1980.38	1980.00	-47	905	-5.19%
2022/03/08	9	1979.46	40.2	1981.51	1985.00	-31.1	907	-3.43%
2022/03/07	28.1	1979.12	34	1977.21	1980.00	-5.9	906	-0.65%
2022/03/04	22	2034.32	10	2030.50	2025.00	12	904	1.33%
2022/03/03	32	2042.66	27	2042.41	2040.00	5	909	0.55%
2022/03/02	23	2040.65	2	2035.00	2045.00	21	909	2.31%
2022/03/01	11	2038.64	12	2037.50	2050.00	-1	906	-0.11%
2022/02/25	26	2027.50	63	2030.24	2020.00	-37	905	-4.09%
2022/02/24	24.1	2050.21	28	2054.46	2035.00	-3.9	911	-0.43%
2022/02/23	16	2100.31	20	2096.50	2095.00	-4	906	-0.44%
2022/02/22	17	2085.30	36.1	2087.66	2085.00	-19.1	916	-2.08%
2022/02/21	9	2135.56	12	2136.67	2135.00	-3	919	-0.33%
2022/02/18	0	2145.00	30	2130.34	2160.00	-30	921	-3.26%
2022/02/17	39.1	2132.31	26	2131.73	2135.00	13.1	920	1.42%
2022/02/16	29	2124.13	33.1	2126.68	2120.00	-4.1	922	-0.44%
2022/02/15	36	2093.89	27.2	2093.23	2090.00	8.9	925	0.96%
2022/02/14	20	2077.75	30	2074.00	2080.00	-10	926	-1.08%
2022/02/11	46	2111.09	41	2127.56	2110.00	5	928	0.54%
2022/02/10	9	2074.45	6	2082.50	2080.00	3	922	0.33%
2022/02/09	15.2	2081.28	9	2085.00	2085.00	6.2	930	0.67%
2022/02/08	18	2071.94	27	2084.63	2075.00	-9	943	-0.95%
2022/02/07	45	2020.67	52	2024.13	2030.00	-7	941	-0.74%
2022/01/26	18	2043.06	51	2044.90	2030.00	-33	937	-3.52%
2022/01/25	15	2049.34	48	2041.57	2060.00	-33	938	-3.52%
2022/01/24	19	2069.48	32	2070.47	2075.00	-13	936	-1.39%
2022/01/21	58.1	2073.87	39	2079.87	2080.00	19.1	934	2.04%
2022/01/20	49	2087.76	30	2092.67	2080.00	19	932	2.04%
2022/01/19	58.1	2101.04	70	2103.50	2100.00	-11.9	943	-1.26%
2022/01/18	72.1	2117.93	68	2116.40	2105.00	4.1	973	0.42%
2022/01/17	186.3	2089.14	153	2089.28	2080.00	33.3	968	3.43%	大買/大賣/
2022/01/14	46.7	2160.06	58.1	2162.58	2140.00	-11.3	944	-1.20%
2022/01/13	68	2394.04	68	2407.13	2375.00	0	929	0.00%
2022/01/12	108.2	2383.59	94	2420.10	2375.00	14.2	921	1.54%	大買/
2022/01/11	52	2472.69	45	2478.45	2470.00	7	906	0.77%
2022/01/10	66.1	2468.93	85	2473.53	2475.00	-18.9	903	-2.09%
2022/01/07	142	2512.78	85	2539.00	2485.00	57	900	6.33%	大買/
2022/01/06	67.1	2610.45	80	2613.94	2585.00	-12.9	890	-1.45%
2022/01/05	98	2638.32	85	2666.10	2610.00	13	877	1.48%
2022/01/04	104.1	2608.95	144.1	2633.10	2695.00	-39.9	876	-4.56%	大買/大賣/
2022/01/03	59	2514.66	101.1	2518.86	2500.00	-42.1	861	-4.89%	大賣/
2021/12/30	87	2458.45	65.1	2459.88	2465.00	21.9	836	2.62%
2021/12/29	50.1	2408.39	28.1	2403.63	2405.00	22	829	2.65%
2021/12/28	44.1	2408.79	48.5	2440.62	2405.00	-4.4	832	-0.53%
2021/12/27	94	2462.13	60.1	2467.68	2450.00	34	825	4.11%
2021/12/24	41.2	2452.98	12	2465.43	2445.00	29.2	819	3.57%
2021/12/23	70	2475.78	119.5	2474.83	2460.00	-49.5	820	-6.03%	大賣/
2021/12/22	184	2480.38	274.6	2478.99	2475.00	-90.5	817	-11.07%	大買/大賣/
2021/12/21	155	2407.55	183.6	2396.95	2410.00	-28.5	790	-3.61%	大買/大賣/
2021/12/20	119.1	2232.62	147.2	2235.69	2270.00	-28.1	753	-3.73%	大買/大賣/
2021/12/17	188	2144.43	89.1	2199.44	2235.00	98.9	719	13.75%	大買/
2021/12/16	65.3	2067.72	54	2052.87	2035.00	11.3	681	1.65%
2021/12/15	12	2029.58	21	2034.52	2035.00	-9	683	-1.31%
2021/12/14	57	2018.86	14	2010.00	2045.00	43	688	6.25%
2021/12/13	48	1999.17	110	2007.36	1990.00	-62	690	-8.98%	大賣/
2021/12/10	20	2042.75	13	2046.92	2055.00	7	682	1.03%
2021/12/09	23.1	2060.37	24	2063.75	2030.00	-0.9	683	-0.13%
2021/12/08	33	2072.88	31	2076.45	2060.00	2	679	0.29%
2021/12/07	46	2040.11	12	2036.25	2065.00	34	676	5.03%
2021/12/06	31	2028.71	23	2031.96	2030.00	8	670	1.19%
2021/12/03	25.1	2000.05	23	2004.35	1995.00	2.1	668	0.32%
2021/12/02	35	2022.14	37	2026.22	2015.00	-2	665	-0.30%
2021/12/01	23	2000.00	27	2001.85	2000.00	-4	661	-0.60%
2021/11/30	17	1996.48	22	1999.55	1990.00	-5	658	-0.76%
2021/11/29	34	2006.62	50	2005.00	1995.00	-16	651	-2.45%
2021/11/26	2.2	2036.07	48	2032.81	2025.00	-45.8	647	-7.07%
2021/11/25	19	2057.63	4	2050.00	2050.00	15	648	2.31%
2021/11/24	76	2053.23	20.2	2051.05	2060.00	55.8	653	8.54%
2021/11/23	48.1	2039.57	152	2039.31	2035.00	-103.9	653	-15.90%	大賣/鉅額交易
2021/11/22	22	2104.32	16	2102.81	2100.00	6	644	0.93%
2021/11/19	89	2104.89	17.1	2106.32	2100.00	71.9	644	11.16%
2021/11/18	37.2	2064.79	74	2070.07	2060.00	-36.8	635	-5.79%
2021/11/17	35.2	2084.19	53	2090.66	2095.00	-17.8	629	-2.83%
2021/11/16	32.1	2109.36	2	2110.00	2100.00	30.1	626	4.80%
2021/11/15	33.8	2124.57	17	2130.29	2105.00	16.8	628	2.67%
2021/11/12	54	2109.82	37	2115.95	2110.00	17	627	2.71%
2021/11/11	48	2073.23	18	2072.50	2080.00	30	623	4.82%
2021/11/10	49	2068.06	46	2071.20	2070.00	3	621	0.48%
2021/11/09	31	2054.36	33	2054.55	2060.00	-2	621	-0.32%
2021/11/08	52	2039.43	31	2040.00	2050.00	21	622	3.38%
2021/11/05	54.2	2019.41	46.2	2032.20	2005.00	8.1	616	1.31%
2021/11/04	5	2072.99	6	2069.16	2055.00	-1	606	-0.16%
2021/11/03	17.3	2072.50	3	2083.33	2070.00	14.3	605	2.36%
2021/11/02	34	2063.82	39	2106.67	2050.00	-5	608	-0.82%
2021/11/01	19	2100.26	27	2104.07	2110.00	-8	603	-1.32%
2021/10/29	22.2	2064.39	23	2070.87	2070.00	-0.8	606	-0.13%
2021/10/28	36.5	2075.84	27	2087.78	2070.00	9.5	605	1.56%
2021/10/27	40.1	2112.99	35	2141.43	2080.00	5.1	601	0.84%
2021/10/26	94	2168.30	131	2162.82	2160.00	-37	586	-6.31%	大賣/
2021/10/25	67	2022.76	50	2022.90	2015.00	17	550	3.09%
2021/10/22	36	2030.97	24	2033.96	2025.00	12	545	2.20%
2021/10/21	26	2062.89	28	2073.93	2045.00	-2	541	-0.37%
2021/10/20	16.1	2050.31	43	2051.86	2065.00	-26.9	533	-5.04%
2021/10/19	55.1	2032.13	22	2020.24	2050.00	33.1	526	6.29%
2021/10/18	19.1	2001.40	52	1997.12	1990.00	-32.9	522	-6.29%
2021/10/15	74	2000.75	61	1998.69	2010.00	13	516	2.52%
2021/10/14	45	1995.45	75	2017.07	1970.00	-30	505	-5.93%
2021/10/13	21	2054.52	43	2057.21	2050.00	-22	493	-4.46%
2021/10/12	145	2015.45	115	2024.13	2050.00	30	489	6.13%	大買/大賣/
2021/10/08	102.1	2037.89	80	2052.00	2005.00	22.1	469	4.70%	大買/
2021/10/07	30	2108.17	23	2109.57	2130.00	7	443	1.57%
2021/10/06	43	2093.48	77	2086.75	2090.00	-34	442	-7.68%
2021/10/05	58.1	2073.36	62	2075.40	2070.00	-3.9	435	-0.91%
2021/10/04	40	2158.86	43	2158.95	2135.00	-3	440	-0.67%
2021/10/01	23	2164.59	54	2168.70	2135.00	-31	438	-7.07%
2021/09/30	45.4	2174.69	49	2167.97	2190.00	-3.6	433	-0.83%
2021/09/29	99	2154.09	61.2	2160.33	2170.00	37.8	428	8.84%
2021/09/28	70.2	2231.61	57	2241.75	2215.00	13.2	412	3.20%
2021/09/27	158.2	2257.24	81	2258.39	2265.00	77.2	399	19.33%	大買/
2021/09/24	22	2326.58	45	2347.44	2300.00	-23	385	-5.96%
2021/09/23	37	2359.05	37	2358.51	2370.00	0	379	0.00%
2021/09/22	73.1	2333.91	48	2330.21	2310.00	25.1	378	6.61%
2021/09/17	60	2433.33	16	2426.26	2425.00	44	367	11.97%
2021/09/16	19.2	2489.24	41.3	2505.51	2460.00	-22.1	368	-5.98%
2021/09/15	36	2544.31	31	2553.71	2520.00	5	361	1.39%
2021/09/14	41.5	2548.02	19	2568.16	2530.00	22.5	358	6.27%
2021/09/13	17	2562.65	5	2557.00	2580.00	12	355	3.37%
2021/09/10	17.1	2577.33	19	2578.42	2555.00	-1.9	358	-0.52%
2021/09/09	17	2594.41	20	2595.00	2595.00	-3	359	-0.82%
2021/09/08	19.2	2623.88	21.1	2641.58	2590.00	-1.9	363	-0.52%
2021/09/07	15.1	2691.18	5	2687.00	2665.00	10.1	361	2.80%
2021/09/06	12	2730.41	18	2747.78	2705.00	-6	361	-1.65%
2021/09/03	32	2695.31	20.3	2697.01	2725.00	11.7	360	3.23%
2021/09/02	12	2700.45	20.1	2709.02	2665.00	-8.1	363	-2.23%
2021/09/01	10.1	2702.62	11.6	2681.68	2710.00	-1.5	366	-0.42%
2021/08/31	28	2637.32	8.1	2655.59	2680.00	19.9	368	5.40%
2021/08/30	10.6	2610.18	34	2623.38	2605.00	-23.4	367	-6.39%
2021/08/27	36.5	2636.06	7.2	2649.44	2630.00	29.3	362	8.07%
2021/08/26	14.1	2720.55	27	2724.63	2675.00	-12.9	358	-3.60%
2021/08/25	4.1	2735.13	7	2743.57	2730.00	-2.9	355	-0.83%
2021/08/24	2.1	2779.26	16	2765.63	2745.00	-13.9	359	-3.88%
2021/08/23	10	2760.00	29	2781.55	2770.00	-19	365	-5.19%
2021/08/20	11.1	2763.12	20	2755.25	2745.00	-9	365	-2.45%
2021/08/19	25	2774.56	54	2774.54	2740.00	-29	368	-7.87%
2021/08/18	19	2744.99	7	2768.57	2785.00	12	363	3.30%
2021/08/17	15	2685.67	23	2694.13	2695.00	-8	362	-2.21%
2021/08/16	10.2	2674.61	20	2679.50	2675.00	-9.8	359	-2.72%
2021/08/13	38	2673.42	13	2672.69	2695.00	25	362	6.89%
2021/08/12	26.3	2687.76	3	2691.67	2670.00	23.3	364	6.39%
2021/08/11	10.1	2725.02	26	2725.77	2710.00	-15.9	362	-4.39%
2021/08/10	12.4	2755.93	23	2757.39	2740.00	-10.6	366	-2.90%
2021/08/09	19.2	2847.13	17	2841.18	2820.00	2.2	370	0.60%
2021/08/06	13.1	2852.74	43	2858.59	2840.00	-29.9	372	-8.04%
2021/08/05	23	2880.67	13	2873.85	2880.00	10	376	2.66%
2021/08/04	25.3	2879.61	34	2883.53	2855.00	-8.7	392	-2.23%
2021/08/03	18	2913.60	19.1	2904.76	2895.00	-1	399	-0.26%
2021/08/02	23.2	2912.81	11	2926.82	2920.00	12.2	403	3.01%
2021/07/30	16.1	2944.42	19	2951.05	2930.00	-2.9	401	-0.72%
2021/07/29	3	2981.67	22	2985.91	2970.00	-19	407	-4.66%
2021/07/28	24	2948.75	41.2	2958.08	2985.00	-17.2	407	-4.22%
2021/07/27	10	2982.50	15	2991.33	2970.00	-5	407	-1.23%
2021/07/26	3	2991.67	20	3004.25	2990.00	-17	411	-4.13%
2021/07/23	3	3035.00	8	3038.75	3020.00	-5	411	-1.22%
2021/07/22	34	3030.56	11	3038.18	3045.00	23	412	5.57%
2021/07/21	18	2996.94	9	3005.00	2975.00	9	418	2.15%
2021/07/20	9	2988.34	29	2997.41	2980.00	-20	424	-4.72%
2021/07/19	18	3051.67	23	3056.96	3040.00	-5	424	-1.18%
2021/07/16	19	3074.47	7	3077.14	3070.00	12	425	2.82%
2021/07/15	18	3062.22	24	3044.58	3040.00	-6	428	-1.40%
2021/07/14	17	3008.82	6.1	2995.13	3020.00	10.9	426	2.56%
2021/07/13	32	2990.47	20	2982.25	2965.00	12	427	2.81%
2021/07/12	25.1	2982.83	35.1	2994.29	2950.00	-10	436	-2.30%
2021/07/09	23	2995.87	110	2999.05	2990.00	-87	441	-19.72%	大賣/
2021/07/08	24	3109.79	12	3109.58	3150.00	12	432	2.76%
2021/07/07	14	3101.79	15	3106.67	3065.00	-1	438	-0.23%
2021/07/06	16	3163.75	19	3146.58	3100.00	-3	441	-0.68%
2021/07/05	20	3115.50	26	3108.27	3130.00	-6	444	-1.35%
2021/07/02	9	3108.89	3	3133.29	3105.00	6	456	1.31%
2021/07/01	9	3148.89	32	3117.98	3105.00	-23	472	-4.88%
2021/06/30	3	3110.00	25	3118.20	3100.00	-22	480	-4.58%
2021/06/29	53	3125.57	21.1	3129.09	3130.00	31.9	484	6.59%
2021/06/28	12.1	3042.16	29	3043.62	3050.00	-17	481	-3.52%
2021/06/25	44	3060.34	11.1	3044.73	3085.00	32.9	483	6.79%
2021/06/24	4	2968.76	8	2981.88	2960.00	-4	476	-0.84%
2021/06/23	17	2988.82	7.1	2971.63	2990.00	9.9	482	2.06%
2021/06/22	12	2934.17	5	2955.00	2930.00	7	485	1.44%
2021/06/21	3.1	2950.38	60	2966.84	2950.00	-56.9	487	-11.68%
2021/06/18	11	3032.27	21	3029.29	3020.00	-10	486	-2.06%
2021/06/17	26	3032.89	63	3034.76	3020.00	-37	485	-7.62%
2021/06/16	22	3064.77	31	3070.16	3070.00	-9	488	-1.84%
2021/06/15	4	3021.25	15.1	3060.23	3020.00	-11.1	493	-2.24%
2021/06/11	19	3080.26	12.2	3080.10	3060.00	6.9	498	1.37%
2021/06/10	36	3038.47	21	3044.29	3070.00	15	504	2.98%
2021/06/09	14	2983.93	34	2976.47	2950.00	-20	504	-3.96%
2021/06/08	9	3029.98	12	3029.58	3005.00	-3	502	-0.59%
2021/06/07	7	3022.86	10.1	3072.47	3080.00	-3.1	504	-0.62%
2021/06/04	8	3033.13	26	3021.15	3040.00	-18	513	-3.50%
2021/06/03	3.2	3079.84	18	3081.11	3065.00	-14.8	531	-2.78%
2021/06/02	16	3098.13	16	3091.56	3070.00	0	542	0.00%
2021/06/01	10	3086.50	12	3087.91	3065.00	-2	546	-0.37%
2021/05/31	60	2986.00	18.1	2995.59	3030.00	42	548	7.65%
2021/05/28	35	2908.57	41	2912.20	2910.00	-6	550	-1.09%
2021/05/27	17	2910.30	23	2913.91	2900.00	-6	559	-1.07%
2021/05/26	5	2927.00	12	2944.17	2920.00	-7	573	-1.22%
2021/05/25	41	2958.17	23.2	2957.87	2940.00	17.8	595	3.00%
2021/05/24	23	2934.35	25	2906.40	2935.00	-2	608	-0.33%
2021/05/21	81	2925.06	15	2915.00	2920.00	66	624	10.56%
2021/05/20	24.1	2907.44	65	2940.00	2850.00	-41	644	-6.36%
2021/05/19	60	2893.25	28	2891.97	2890.00	32	667	4.79%
2021/05/18	26	2871.16	34	2875.44	2865.00	-8	679	-1.17%
2021/05/17	51.1	2819.49	24	2838.91	2850.00	27	692	3.90%
2021/05/14	16	2864.38	41	2880.97	2850.00	-25	688	-3.63%
2021/05/13	52	2858.28	56.1	2874.19	2900.00	-4.1	687	-0.59%
2021/05/12	72.2	2773.31	68.2	2803.99	2810.00	4	691	0.57%
2021/05/11	45.5	2799.10	62	2802.90	2790.00	-16.5	681	-2.42%
2021/05/10	17.5	2916.82	45	2958.89	2900.00	-27.5	671	-4.10%
2021/05/07	23	3020.44	2	3012.70	3005.00	21	672	3.12%
2021/05/06	58.1	2988.12	44	2991.59	2990.00	14.1	683	2.06%
2021/05/05	6	3020.00	18	3019.45	3010.00	-12	680	-1.77%
2021/05/04	56.1	3020.62	28.2	3012.81	3015.00	27.9	688	4.05%
2021/05/03	8.1	3035.04	21	3030.24	3015.00	-12.9	694	-1.86%
2021/04/29	4	3129.84	11	3127.73	3110.00	-7	708	-0.98%
2021/04/28	17	3099.11	15	3105.67	3110.00	2	719	0.28%
2021/04/27	35	3101.48	75	3125.87	3105.00	-40	733	-5.45%
2021/04/26	50.1	3171.60	9.2	3175.81	3175.00	40.8	743	5.49%
2021/04/23	22	3061.36	20.1	3059.15	3100.00	1.9	750	0.25%
2021/04/22	11	3056.40	13	3066.54	3050.00	-2	780	-0.26%
2021/04/21	8.1	3087.48	18	3063.89	3045.00	-10	788	-1.26%
2021/04/20	11	3109.55	6	3104.17	3110.00	5	794	0.63%
2021/04/19	3	3100.15	37	3117.43	3090.00	-34	811	-4.19%
2021/04/16	21	3121.20	11.6	3145.46	3140.00	9.5	828	1.14%
2021/04/15	13	3046.92	16	3063.44	3050.00	-3	844	-0.36%
2021/04/14	36.1	3015.56	24	3014.17	3020.00	12.1	849	1.43%
2021/04/13	11	3024.09	21.1	3036.50	3030.00	-10.1	880	-1.15%
2021/04/12	11	3001.38	24	3000.63	3000.00	-13	881	-1.47%
2021/04/09	16.1	3042.51	14	3043.93	3020.00	2.1	892	0.23%
2021/04/08	9.3	3047.28	38.2	3069.78	3100.00	-28.9	887	-3.25%
2021/04/07	71.5	3010.58	23.1	3027.78	3000.00	48.4	879	5.50%
2021/04/06	4.3	3103.76	13	3124.62	3080.00	-8.7	870	-1.00%
2021/04/01	5.4	3201.35	4.7	3215.96	3175.00	0.7	861	0.08%
2021/03/31	9.1	3210.16	0	0.00	3210.00	9.1	857	1.06%
2021/03/30	6.1	3254.91	10	3257.03	3260.00	-4	853	-0.47%
2021/03/29	4.1	3270.17	16	3270.31	3245.00	-11.9	851	-1.40%
2021/03/26	23.1	3281.10	31	3292.10	3265.00	-7.9	856	-0.93%
2021/03/25	11	3269.47	13	3261.92	3290.00	-2	854	-0.23%
2021/03/24	12.1	3255.19	2	3242.50	3240.00	10.1	855	1.18%
2021/03/23	4	3323.72	13	3317.31	3300.00	-9	854	-1.05%
2021/03/22	21.1	3310.03	33	3307.58	3315.00	-11.9	861	-1.39%
2021/03/19	2.1	3352.70	38	3359.21	3355.00	-35.9	864	-4.15%
2021/03/18	17	3412.94	3.1	3424.60	3425.00	14	868	1.61%
2021/03/17	24	3360.83	11.5	3355.87	3340.00	12.5	875	1.43%
2021/03/16	24.1	3363.17	4	3382.50	3340.00	20.1	873	2.30%
2021/03/15	1	3410.10	8	3425.63	3405.00	-7	869	-0.80%
2021/03/12	4	3458.79	2	3445.00	3465.00	2	874	0.23%
2021/03/11	8	3490.60	2.1	3489.84	3480.00	5.9	880	0.67%
2021/03/10	5	3508.51	15	3479.39	3435.00	-10	878	-1.14%
2021/03/09	41	3490.60	22.5	3494.51	3525.00	18.5	876	2.11%
2021/03/08	6.3	3419.39	31.1	3448.04	3425.00	-24.8	863	-2.87%
2021/03/05	32	3384.95	5	3355.16	3360.00	27	862	3.13%
2021/03/04	3.1	3388.32	13	3387.70	3375.00	-9.9	872	-1.14%
2021/03/03	28	3363.40	8.1	3392.62	3440.00	19.9	874	2.28%
2021/03/02	81	3352.35	5	3351.99	3345.00	76	872	8.71%
2021/02/26	71.1	3318.89	76	3309.34	3295.00	-4.9	872	-0.56%
2021/02/25	48.1	3434.86	36.3	3490.74	3410.00	11.8	864	1.37%
2021/02/24	13.7	3522.04	90.4	3507.47	3520.00	-76.7	856	-8.96%
2021/02/23	22.1	3531.32	34.4	3530.34	3550.00	-12.3	853	-1.44%
2021/02/22	28.1	3512.13	59.1	3497.78	3510.00	-31	851	-3.64%
2021/02/19	61	3355.67	20.3	3388.74	3405.00	40.8	864	4.71%
2021/02/18	35	3194.43	16.1	3189.36	3250.00	18.9	841	2.25%
2021/02/17	38	3120.25	28	3113.05	3150.00	10	833	1.20%
2021/02/05	25	3055.80	20.2	3059.75	3050.00	4.8	825	0.58%
2021/02/04	9	3066.67	20	3069.00	3050.00	-11	829	-1.33%
2021/02/03	45.2	3056.88	40.3	3059.10	3080.00	4.9	829	0.59%
2021/02/02	32	2973.28	42	2997.62	3005.00	-10	829	-1.21%
2021/02/01	27	2938.89	24	2943.75	2935.00	3	832	0.36%
2021/01/29	20	2970.02	23	3008.26	2940.00	-3	846	-0.35%
2021/01/28	34	2993.97	40.1	3014.99	3025.00	-6.1	850	-0.71%
2021/01/27	19.1	2971.86	19	2973.94	2975.00	0.1	845	0.01%
2021/01/26	2	3035.00	31	3004.52	2980.00	-29	851	-3.41%
2021/01/25	35	2965.28	12	2949.58	3000.00	23	844	2.73%
2021/01/22	53	2907.09	59	2924.66	2940.00	-6	841	-0.71%
2021/01/21	39.1	2838.97	64	2827.74	2825.00	-24.9	829	-3.00%
2021/01/20	59.1	2803.99	64	2816.33	2790.00	-4.9	822	-0.60%
2021/01/19	71	2891.48	31	2879.84	2880.00	40	810	4.93%
2021/01/18	42.2	2806.69	54	2808.70	2805.00	-11.8	797	-1.48%
2021/01/15	34.6	2864.12	46	2934.32	2860.00	-11.5	793	-1.45%
2021/01/14	17.2	2988.85	17	2995.59	2960.00	0.2	766	0.02%
2021/01/13	44.1	2996.14	23	2993.05	2995.00	21	767	2.74%
2021/01/12	27.3	2996.49	37	2986.08	2990.00	-9.7	764	-1.27%
2021/01/11	27	3050.02	52	3056.35	3045.00	-25	766	-3.26%
2021/01/08	96.1	3003.97	82	3004.58	3040.00	14	761	1.84%
2021/01/07	35.1	3032.33	20	3027.27	3030.00	15.1	748	2.02%
2021/01/06	64.3	3093.58	127.1	3133.90	3070.00	-62.8	764	-8.21%	大賣/
2021/01/05	18.1	3312.83	25	3294.02	3315.00	-6.9	760	-0.91%
2021/01/04	39.1	3302.27	25	3297.83	3350.00	14.1	785	1.79%
2020/12/31	26	3203.86	19	3218.70	3195.00	7	789	0.89%
2020/12/30	50	3198.60	22	3212.49	3225.00	28	801	3.49%
2020/12/29	26.1	3191.41	30	3220.00	3190.00	-3.9	814	-0.48%
2020/12/28	20	3243.55	10	3258.00	3235.00	10	819	1.22%
2020/12/25	15	3266.33	1	3260.49	3260.00	14	825	1.69%
2020/12/24	4	3262.51	4	3276.25	3260.00	0	829	0.00%
2020/12/23	9	3257.79	7	3249.30	3260.00	2	831	0.24%
2020/12/22	10.1	3240.26	25	3280.21	3240.00	-15	838	-1.78%
2020/12/21	19	3325.26	21	3331.65	3340.00	-2	839	-0.24%
2020/12/18	36	3317.78	7.1	3329.36	3305.00	29	843	3.44%
2020/12/17	4.1	3305.04	37	3294.35	3315.00	-32.9	840	-3.92%
2020/12/16	88.2	3323.02	9	3307.23	3325.00	79.2	841	9.42%
2020/12/15	19	3249.48	8	3255.63	3225.00	11	838	1.31%
2020/12/14	43.1	3281.28	52	3300.87	3265.00	-8.9	845	-1.06%
2020/12/11	16.1	3336.05	71	3355.99	3320.00	-54.9	841	-6.53%
2020/12/10	0	3430.00	11.1	3414.10	3415.00	-11.1	831	-1.33%
2020/12/09	64	3470.94	8.1	3461.36	3470.00	55.9	835	6.70%
2020/12/08	54	3438.06	14	3431.43	3440.00	40	834	4.79%
2020/12/07	17.1	3363.94	40	3389.25	3380.00	-23	830	-2.77%
2020/12/04	17.1	3420.87	8	3421.25	3430.00	9.1	829	1.09%
2020/12/03	12	3390.01	47	3388.41	3405.00	-35	831	-4.21%
2020/12/02	25.1	3385.00	19	3372.63	3375.00	6.1	831	0.73%
2020/12/01	67	3287.77	7	3257.86	3345.00	60	833	7.19%
2020/11/30	36	3247.82	47	3301.84	3225.00	-11	835	-1.32%
2020/11/27	37	3333.53	32	3325.78	3330.00	5	833	0.60%
2020/11/26	53.1	3331.32	7	3330.00	3325.00	46.1	839	5.48%
2020/11/25	55.1	3328.30	39	3366.40	3310.00	16.1	845	1.90%
2020/11/24	27	3401.69	32	3397.34	3370.00	-5	850	-0.58%
2020/11/23	72.2	3464.29	66.1	3456.27	3400.00	6.1	854	0.71%
2020/11/20	25	3472.00	16	3505.63	3460.00	9	847	1.06%
2020/11/19	21	3547.68	87.1	3569.29	3545.00	-66.1	843	-7.83%
2020/11/18	75.1	3465.44	33	3490.92	3550.00	42.1	835	5.04%
2020/11/17	55.1	3336.74	2	3332.50	3330.00	53.1	814	6.52%
2020/11/16	38	3352.24	43	3381.28	3320.00	-5	832	-0.60%
2020/11/13	21	3315.72	29	3357.91	3360.00	-8	831	-0.96%
2020/11/12	17	3296.77	19	3318.95	3330.00	-2	840	-0.24%
2020/11/11	40.1	3302.37	46	3299.78	3310.00	-5.9	834	-0.71%
2020/11/10	55	3295.73	32.4	3276.51	3300.00	22.6	830	2.73%
2020/11/09	38.1	3252.50	16	3264.69	3265.00	22.1	822	2.68%
2020/11/06	40	3109.88	42	3130.00	3145.00	-2	813	-0.24%
2020/11/05	51	3160.20	40	3154.00	3200.00	11	802	1.37%
2020/11/04	23	3140.22	60	3141.58	3120.00	-37	802	-4.61%
2020/11/03	49	3088.38	60	3110.33	3105.00	-11	804	-1.37%
2020/11/02	18	3009.45	20	3011.75	3025.00	-2	825	-0.24%
2020/10/30	56	3027.06	20	3030.00	3025.00	36	827	4.35%
2020/10/29	29	3045.86	20	3034.50	3035.00	9	823	1.10%
2020/10/28	16	3139.99	21.1	3121.95	3100.00	-5	825	-0.61%
2020/10/27	8	3171.27	11.1	3158.74	3165.00	-3	824	-0.37%
2020/10/26	30	3193.68	46	3197.50	3195.00	-16	825	-1.94%
2020/10/23	34.2	3182.02	29	3184.14	3180.00	5.2	827	0.63%
2020/10/22	26	3130.39	32	3133.28	3140.00	-6	828	-0.72%
2020/10/21	23.2	3147.81	26	3159.04	3145.00	-2.8	830	-0.34%
2020/10/20	20	3087.50	23	3085.22	3090.00	-3	838	-0.36%
2020/10/19	98.1	3068.39	50	3083.50	3085.00	48.1	856	5.61%
2020/10/16	30	2991.81	37	2988.78	2965.00	-7	841	-0.83%
2020/10/15	54	2977.23	66	2978.26	2955.00	-12	833	-1.43%
2020/10/14	99	2980.20	65	2976.46	2950.00	34	820	4.14%
2020/10/13	109.6	2998.02	119	3002.02	2970.00	-9.4	791	-1.19%	大買/大賣/
2020/10/12	103	3099.66	117	3129.79	3090.00	-14	761	-1.84%	大買/大賣/
2020/10/08	41	3306.95	33	3299.39	3380.00	8	733	1.09%
2020/10/07	46.1	3239.37	35.1	3233.04	3220.00	11	722	1.52%
2020/10/06	31.3	3243.98	29	3251.38	3220.00	2.3	719	0.32%
2020/10/05	28	3327.86	31	3317.42	3295.00	-3	745	-0.40%
2020/09/30	10	3364.00	9	3365.56	3360.00	1	745	0.13%
2020/09/29	10	3345.01	10	3377.00	3345.00	0	747	0.00%
2020/09/28	8.1	3372.10	8	3377.50	3365.00	0.1	758	0.02%
2020/09/25	40	3383.12	37	3397.84	3355.00	3	772	0.39%
2020/09/24	29.1	3452.05	24	3446.25	3425.00	5.1	774	0.65%
2020/09/23	10	3450.50	3	3446.67	3470.00	7	774	0.90%
2020/09/22	4	3475.01	13	3476.15	3460.00	-9	779	-1.15%
2020/09/21	21	3507.62	28	3493.93	3495.00	-7	789	-0.89%
2020/09/18	37	3495.82	26	3502.69	3490.00	11	802	1.38%
2020/09/17	47	3525.42	42	3527.62	3500.00	5	807	0.62%
2020/09/16	14	3575.00	13	3640.77	3560.00	1	803	0.13%
2020/09/15	8.2	3671.71	18	3660.83	3655.00	-9.8	803	-1.22%
2020/09/14	27	3596.30	18.1	3632.59	3655.00	9	809	1.11%
2020/09/11	12	3500.00	10	3503.00	3500.00	2	818	0.24%
2020/09/10	28	3528.56	24	3535.00	3500.00	4	820	0.49%
2020/09/09	45	3463.23	39	3476.54	3505.00	6	821	0.73%
2020/09/08	28	3555.18	35	3550.57	3540.00	-7	817	-0.85%
2020/09/07	30	3604.32	28	3637.50	3560.00	2	820	0.25%
2020/09/04	34	3593.97	35	3603.00	3655.00	-1	824	-0.12%
2020/09/03	19	3693.16	25	3679.60	3695.00	-6	821	-0.73%
2020/09/02	23	3618.91	35.1	3601.83	3650.00	-12.1	817	-1.47%
2020/09/01	47	3464.57	31	3484.84	3525.00	16	818	1.95%
2020/08/31	34.1	3408.51	36	3419.03	3385.00	-1.9	811	-0.24%
2020/08/28	56.1	3412.18	79	3422.15	3420.00	-22.9	805	-2.85%
2020/08/27	50.1	3483.50	29	3507.93	3460.00	21.1	805	2.63%
2020/08/26	25	3562.00	34	3560.59	3535.00	-9	804	-1.12%
2020/08/25	42	3608.21	45	3616.89	3575.00	-3	813	-0.36%
2020/08/24	54	3566.12	55	3572.27	3605.00	-1	812	-0.12%
2020/08/21	83.5	3584.98	81	3586.54	3545.00	2.5	810	0.31%
2020/08/20	103	3526.13	111	3555.63	3560.00	-8	801	-1.00%	大買/大賣/
2020/08/19	22.1	3726.92	18	3731.11	3725.00	4.1	782	0.52%
2020/08/18	37.4	3759.18	53	3783.11	3715.00	-15.6	780	-2.00%
2020/08/17	2	3860.03	4	3883.75	3900.00	-2	766	-0.26%
2020/08/14	11	3840.92	11	3853.64	3855.00	0	767	0.00%
2020/08/13	12	3912.90	15	3897.00	3850.00	-3	772	-0.39%
2020/08/12	10	3887.00	9	3890.56	3900.00	1	776	0.13%
2020/08/11	23.3	3913.31	25	3915.60	3885.00	-1.7	788	-0.22%
2020/08/10	12	4025.42	12	4037.92	4000.00	0	788	0.00%
2020/08/07	19	4079.99	21	4139.05	4035.00	-2	779	-0.26%
2020/08/06	55	4140.74	39	4125.52	4160.00	16	775	2.06%
2020/08/05	6	3855.83	5	3860.00	3895.00	1	748	0.13%
2020/08/04	8.2	3847.06	9	3818.33	3815.00	-0.8	751	-0.11%
2020/08/03	21.1	3825.47	21	3828.10	3800.00	0.1	766	0.02%
2020/07/31	9.1	3831.91	16	3838.13	3825.00	-6.9	763	-0.90%
2020/07/30	13	3836.19	11	3840.46	3825.00	2	770	0.26%
2020/07/29	39.1	3871.90	41	3872.32	3850.00	-1.9	773	-0.25%
2020/07/28	35.1	3887.91	45	3894.44	3910.00	-9.9	780	-1.27%
2020/07/27	23.6	3822.45	21	3817.62	3815.00	2.6	785	0.33%
2020/07/24	31	3835.16	39	3844.10	3800.00	-8	791	-1.01%
2020/07/23	49.4	3936.14	49	3951.63	3875.00	0.4	780	0.05%
2020/07/22	2	4114.90	6	4095.00	4045.00	-4	762	-0.52%
2020/07/21	17	4073.82	1	4085.00	4090.00	16	760	2.10%
2020/07/20	4	4018.75	9	4013.33	4010.00	-5	761	-0.66%
2020/07/17	9	4020.00	1.1	4015.46	3995.00	7.9	766	1.03%
2020/07/16	9	4013.92	7	4021.43	4000.00	2	777	0.26%
2020/07/15	30	4047.33	14	4069.64	4015.00	16	780	2.05%
2020/07/14	20	3994.25	20	3997.75	4020.00	0	794	0.00%
2020/07/13	31	3983.23	23	4016.52	3960.00	8	793	1.01%
2020/07/10	24	4038.54	89	4055.67	4010.00	-65	787	-8.25%
2020/07/09	27	4433.33	12	4437.50	4430.00	15	752	1.99%
2020/07/08	20	4374.49	18	4383.61	4355.00	2	748	0.27%
2020/07/07	29	4423.27	32	4417.81	4405.00	-3	753	-0.40%
2020/07/06	32	4381.72	25	4395.40	4410.00	7	752	0.93%
2020/07/03	11	4310.92	39	4301.28	4325.00	-28	738	-3.79%
2020/07/02	11	4270.46	27	4270.74	4245.00	-16	734	-2.18%
2020/07/01	11	4175.02	23	4201.74	4200.00	-12	733	-1.63%
2020/06/30	36	4028.21	3	4025.00	4085.00	33	726	4.54%
2020/06/29	31.1	4006.17	22	4004.09	3940.00	9.1	722	1.27%
2020/06/24	17	4022.65	7	4035.00	4010.00	10	716	1.40%
2020/06/23	13.1	4043.81	8	4055.63	4010.00	5.1	717	0.71%
2020/06/22	22	4025.46	16	4040.94	4020.00	6	718	0.84%
2020/06/19	30.3	4055.84	7	4062.14	4055.00	23.3	727	3.20%
2020/06/18	13	4051.58	8	4113.75	4050.00	5	728	0.69%
2020/06/17	6	4163.33	5	4223.00	4160.00	1	726	0.14%
2020/06/16	12	4247.92	9	4256.67	4195.00	3	744	0.40%
2020/06/15	11	4145.46	17	4132.35	4120.00	-6	774	-0.78%
2020/06/12	39	4118.73	12	4117.92	4140.00	27	784	3.44%
2020/06/11	6	4247.46	24	4316.88	4210.00	-18	791	-2.27%
2020/06/10	4	4401.24	5	4401.00	4400.00	-1	795	-0.13%
2020/06/09	11	4391.82	2	4385.00	4390.00	9	813	1.11%
2020/06/08	9	4392.22	6	4392.51	4420.00	3	830	0.36%
2020/06/05	8	4270.00	11	4295.91	4270.00	-3	822	-0.36%
2020/06/04	10	4277.99	38	4276.05	4240.00	-28	823	-3.40%
2020/06/03	23	4223.70	3	4253.33	4270.00	20	824	2.42%
2020/06/02	8	4120.00	17	4156.18	4085.00	-9	813	-1.11%
2020/06/01	18	3964.72	5	3963.00	4065.00	13	802	1.62%
2020/05/29	8	3835.63	8	3835.00	3835.00	0	793	0.00%
2020/05/28	21.1	3865.24	20	3857.75	3830.00	1.1	795	0.13%
2020/05/27	5.1	3892.08	11	3922.73	3880.00	-6	802	-0.74%
2020/05/26	11	3908.64	6	3905.00	3925.00	5	807	0.62%
2020/05/25	16	3807.19	20	3833.25	3835.00	-4	809	-0.49%
2020/05/22	4	3861.26	23	3874.57	3840.00	-19	811	-2.34%
2020/05/21	2	3925.00	5	3930.00	3930.00	-3	812	-0.37%
2020/05/20	2	3862.50	8	3877.50	3870.00	-6	811	-0.74%
2020/05/19	10	3923.98	1	3935.00	3845.00	9	808	1.11%
2020/05/18	9	3933.33	7	3946.43	3860.00	2	803	0.25%
2020/05/15	5	4141.00	4	4136.25	4065.00	1	797	0.13%
2020/05/14	4.3	4112.33	14	4135.00	4110.00	-9.7	793	-1.22%
2020/05/13	5	4094.00	6	4125.00	4195.00	-1	791	-0.13%
2020/05/12	5	4138.00	14	4150.71	4110.00	-9	789	-1.14%
2020/05/11	5	4235.00	3	4266.67	4200.00	2	790	0.25%
2020/05/08	9	4211.11	6	4222.50	4225.00	3	788	0.38%
2020/05/07	4.3	4104.42	3	4101.52	4070.00	1.3	777	0.16%
2020/05/06	8.1	4012.31	4	3933.75	4075.00	4.1	777	0.52%
2020/05/05	4	3946.25	7	3956.43	3960.00	-3	775	-0.39%
2020/05/04	4	3900.00	30	3909.67	3875.00	-26	778	-3.34%
2020/04/30	5.3	4099.62	5	4088.00	4110.00	0.3	779	0.04%
2020/04/29	5	3919.06	1	3940.00	3940.00	4	772	0.52%
2020/04/28	6	3860.01	0	0.00	3860.00	6	763	0.79%
2020/04/27	12	3816.67	7	3827.14	3860.00	5	773	0.65%
2020/04/24	4	3725.00	5	3716.00	3740.00	-1	770	-0.13%
2020/04/23	12	3734.17	10	3737.00	3740.00	2	770	0.26%
2020/04/22	12	3673.33	15	3691.00	3680.00	-3	773	-0.39%
2020/04/21	7	3767.86	11	3796.82	3700.00	-4	777	-0.51%
2020/04/20	6	3861.67	6	3855.00	3885.00	0	775	0.00%
2020/04/17	11	3840.91	10	3835.00	3850.00	1	777	0.13%
2020/04/16	9	3743.34	6	3759.17	3725.00	3	771	0.39%
2020/04/15	29	3824.31	9	3818.89	3800.00	20	768	2.60%
2020/04/14	34	3809.71	0	0.00	3815.00	34	766	4.44%
2020/04/13	8	3676.25	17	3675.59	3685.00	-9	768	-1.17%
2020/04/10	11	3724.09	6	3735.83	3685.00	5	779	0.64%
2020/04/09	4	3822.57	7	3871.43	3800.00	-3	775	-0.39%
2020/04/08	0	0.00	3	3895.07	3950.00	-3	766	-0.39%
2020/04/07	4	3928.74	2	3971.02	3890.00	2	764	0.26%
2020/04/06	15	3833.67	5	3871.00	3860.00	10	759	1.32%
2020/04/01	4	3811.25	13	3796.92	3760.00	-9	754	-1.19%
2020/03/31	3	3829.91	10	3831.00	3830.00	-7	749	-0.93%
2020/03/30	24	3781.88	23	3780.00	3785.00	1	737	0.14%
2020/03/27	16	3996.56	16	4022.10	3870.00	0	728	0.00%
2020/03/26	17	3874.41	20	3890.75	3995.00	-3	725	-0.41%
2020/03/25	22	3911.82	22.3	3919.20	3890.00	-0.3	720	-0.04%
2020/03/24	41	3665.85	27	3678.15	3665.00	14	719	1.95%
2020/03/23	23	3473.70	23	3472.83	3450.00	0	715	0.00%
2020/03/20	8	3502.62	71	3550.14	3575.00	-63	716	-8.80%
2020/03/19	42	3473.68	62	3504.36	3250.00	-20	700	-2.86%
2020/03/18	22.3	3718.68	42	3753.69	3600.00	-19.7	674	-2.92%
2020/03/17	49	3749.08	53	3769.91	3735.00	-4	668	-0.60%
2020/03/16	39	3796.79	38	3871.58	3725.00	1	655	0.15%
2020/03/13	36	3910.29	76	3774.87	4060.00	-40	648	-6.17%
2020/03/12	20	4032.49	48	4045.10	3980.00	-28	637	-4.39%
2020/03/11	8	4494.38	22	4492.73	4385.00	-14	624	-2.24%
2020/03/10	11	4419.09	8	4448.13	4490.00	3	633	0.47%
2020/03/09	5	4427.00	20	4435.00	4405.00	-15	630	-2.38%
2020/03/06	6	4588.33	17	4590.59	4565.00	-11	624	-1.76%
2020/03/05	4	4607.30	3	4606.67	4600.00	1	624	0.16%
2020/03/04	3	4555.00	5	4568.00	4530.00	-2	623	-0.32%
2020/03/03	3	4571.56	7	4604.29	4580.00	-4	618	-0.64%
2020/03/02	17	4409.41	6	4421.67	4380.00	11	609	1.80%
2020/02/27	4.1	4507.18	11	4525.00	4430.00	-6.9	606	-1.14%
2020/02/26	12	4571.67	4	4590.00	4580.00	8	600	1.33%
2020/02/25	2	4595.00	3	4608.33	4630.00	-1	594	-0.17%
2020/02/24	10	4620.00	8	4613.75	4610.00	2	598	0.33%
2020/02/21	5	4689.00	9	4721.67	4740.00	-4	596	-0.67%
2020/02/20	6	4704.16	4	4753.75	4690.00	2	596	0.34%
2020/02/19	8	4734.38	5	4701.00	4725.00	3	596	0.50%
2020/02/18	12	4709.58	6	4720.83	4630.00	6	592	1.01%
2020/02/17	1	4830.00	1	4845.00	4845.00	0	587	0.00%
2020/02/14	4	4828.75	3	4821.67	4820.00	1	585	0.17%
2020/02/13	0	4815.00	3	4895.00	4820.00	-3	589	-0.51%
2020/02/12	7	4803.57	3	4800.00	4840.00	4	595	0.67%
2020/02/11	4	4715.00	7	4715.71	4690.00	-3	599	-0.50%
2020/02/10	2	4590.00	18	4713.33	4750.00	-16	604	-2.65%
2020/02/07	7	4757.14	14	4754.29	4755.00	-7	608	-1.15%
2020/02/06	15	4787.00	9	4786.67	4845.00	6	611	0.98%
2020/02/05	9	4877.78	7	4863.57	4830.00	2	613	0.33%
2020/02/04	9	4796.67	17	4810.59	4835.00	-8	606	-1.32%
2020/02/03	13	4632.31	11	4657.27	4700.00	2	603	0.33%
2020/01/31	4	4795.00	8	4803.75	4805.00	-4	598	-0.67%
2020/01/30	17.6	4808.37	47	4763.94	4710.00	-29.4	596	-4.92%
2020/01/20	3	4990.00	3	4990.00	4975.00	0	581	0.00%
2020/01/17	1	4985.00	1	5065.00	4985.00	0	582	0.00%
2020/01/16	5	4984.00	6	4971.76	5015.00	-1	587	-0.17%
2020/01/15	3	4991.67	4	5030.00	4985.00	-1	583	-0.17%
2020/01/14	4	5123.75	2	5182.34	5180.00	2	575	0.35%
2020/01/13	7	5051.43	2	5054.98	5050.00	5	568	0.88%
2020/01/10	4	5068.73	3	5043.33	5065.00	1	566	0.18%
2020/01/09	3	4853.33	9	4856.11	4865.00	-6	557	-1.08%
2020/01/08	2	4727.50	8	4775.00	4785.00	-6	560	-1.07%
2020/01/07	0	0.00	8	4740.03	4740.00	-8	561	-1.42%
2020/01/06	8	4738.75	11	4715.91	4695.00	-3	560	-0.54%
2020/01/03	7	5072.14	7	4950.00	4880.00	0	547	0.00%
2020/01/02	5	5043.98	2	5030.00	5030.00	3	540	0.56%
2019/12/31	6	4985.83	0	0.00	5000.00	6	541	1.11%
2019/12/30	11	4995.37	0	0.00	4965.00	11	548	2.01%
2019/12/27	6	4984.17	0	5000.00	4995.00	6	551	1.09%
2019/12/26	6.2	4942.71	1	4925.25	4940.00	5.2	553	0.93%
2019/12/24	0	0.00	0	4910.00	4870.00	0	583	0.00%
2019/12/23	5	4888.00	2	4950.00	4870.00	3	595	0.50%
2019/12/20	21	5052.86	14.1	5040.93	5030.00	6.9	592	1.16%
2019/12/19	16	5147.81	8	5065.00	5060.00	8	589	1.36%
2019/12/18	3	5005.00	6	5039.85	5040.00	-3	583	-0.52%
2019/12/17	14	5013.93	11	5009.09	5040.00	3	586	0.51%
2019/12/16	4	4842.50	14	4842.86	4835.00	-10	586	-1.71%
2019/12/13	8	4834.38	11	4835.91	4840.00	-3	601	-0.50%
2019/12/12	17	4751.47	35	4744.43	4805.00	-18	595	-3.02%
2019/12/11	0	0.00	6	4680.00	4680.00	-6	596	-1.01%
2019/12/10	1	4710.00	15	4705.00	4675.00	-14	603	-2.32%
2019/12/09	6	4825.83	6	4840.82	4820.00	0	608	0.00%
2019/12/06	4	4700.00	10	4703.00	4690.00	-6	616	-0.97%
2019/12/05	7	4620.85	1	4675.00	4710.00	6	613	0.98%
2019/12/04	0	0.00	6	4415.83	4400.00	-6	619	-0.97%
2019/12/02	8	4500.63	0	0.00	4515.00	8	624	1.28%
2019/11/29	1	4460.00	3	4461.67	4435.00	-2	627	-0.32%
2019/11/28	24	4497.08	5	4495.00	4485.00	19	626	3.03%
2019/11/27	6	4456.67	1	4530.00	4530.00	5	630	0.79%
2019/11/26	33	4443.03	5	4452.00	4435.00	28	633	4.42%
2019/11/25	1	4375.00	0	0.00	4460.00	1	627	0.16%
2019/11/22	1	4320.00	3	4340.00	4345.00	-2	626	-0.32%
2019/11/21	2	4302.50	5	4342.00	4305.00	-3	632	-0.47%
2019/11/20	10	4489.50	5	4517.00	4435.00	5	626	0.80%
2019/11/19	6	4508.33	16	4503.44	4500.00	-10	632	-1.58%
2019/11/18	1	4505.00	1	4529.80	4505.00	0	636	0.00%
2019/11/15	6	4506.67	5	4494.00	4500.00	1	641	0.16%
2019/11/14	0	0.00	9	4485.00	4470.00	-9	652	-1.38%
2019/11/13	1	4560.00	5	4527.00	4520.00	-4	655	-0.61%
2019/11/12	3	4630.00	1.2	4542.86	4540.00	1.8	658	0.27%
2019/11/11	0	0.00	6	4690.00	4605.00	-6	663	-0.90%
2019/11/08	4	4741.25	12.1	4736.19	4760.00	-8.1	658	-1.23%
2019/11/07	2.1	4671.21	7	4670.00	4665.00	-4.9	652	-0.75%
2019/11/06	1	4665.00	12	4694.17	4700.00	-11	651	-1.69%
2019/11/05	8.8	4632.49	2	4592.50	4615.00	6.8	645	1.05%
2019/11/04	7	4555.00	0.1	4550.00	4570.00	6.9	653	1.05%
2019/11/01	3	4461.65	0	0.00	4460.00	3	656	0.46%
2019/10/31	13	4450.00	3	4460.00	4470.00	10	679	1.47%
2019/10/30	14	4316.43	6	4307.50	4320.00	8	671	1.19%
2019/10/29	4	4321.25	3	4323.33	4315.00	1	674	0.15%
2019/10/28	3	4366.67	23	4360.22	4330.00	-20	678	-2.95%
2019/10/25	2	4370.00	0	0.00	4350.00	2	680	0.29%
2019/10/24	1	4285.12	0	0.00	4430.00	1	689	0.15%
2019/10/23	5	4314.00	0	0.00	4310.00	5	688	0.73%
2019/10/22	4	4395.00	10	4380.00	4390.00	-6	690	-0.87%
2019/10/21	3	4360.00	10	4340.50	4380.00	-7	696	-1.00%
2019/10/18	2	4347.50	1	4395.00	4305.00	1	698	0.14%
2019/10/17	3	4390.00	1	4360.00	4395.00	2	697	0.29%
2019/10/16	17	4380.59	5	4517.00	4375.00	12	697	1.72%
2019/10/15	11	4498.18	0.1	4490.00	4500.00	10.9	697	1.57%
2019/10/14	10	4533.00	12	4536.67	4460.00	-2	697	-0.29%
2019/10/09	4	4483.75	1	4480.00	4460.00	3	697	0.43%
2019/10/08	2	4525.00	2	4490.00	4480.00	0	705	0.00%
2019/10/07	2	4507.50	7	4494.97	4480.00	-5	718	-0.70%
2019/10/04	2	4485.00	3	4488.34	4490.00	-1	721	-0.14%
2019/10/03	0	0.00	15	4484.68	4500.00	-15	720	-2.08%
2019/10/02	1	4530.00	2	4530.00	4530.00	-1	726	-0.14%
2019/10/01	0	0.00	2	4519.96	4535.00	-2	728	-0.28%
2019/09/27	1	4440.00	16.3	4424.78	4450.00	-15.3	717	-2.13%
2019/09/26	1	4380.00	18	4387.22	4400.00	-17	719	-2.36%
2019/09/25	2	4237.50	1	4255.00	4255.00	1	722	0.14%
2019/09/24	1	4240.00	7	4240.00	4240.00	-6	727	-0.83%
2019/09/23	0	4280.00	12.2	4277.54	4300.00	-12.2	729	-1.67%
2019/09/20	2	4307.50	1.3	4323.46	4300.00	0.7	735	0.10%
2019/09/19	20	4303.25	3.2	4288.88	4300.00	16.8	727	2.31%
2019/09/18	28	4185.71	9	4157.78	4210.00	19	717	2.65%
2019/09/17	5	3966.00	1	3955.00	3980.00	4	702	0.57%
2019/09/16	2	3990.00	3	3963.33	4005.00	-1	707	-0.14%
2019/09/12	15	3993.33	6	3991.67	3995.00	9	707	1.27%
2019/09/11	17	3895.88	3	3868.33	3900.00	14	716	1.95%
2019/09/10	11	3822.72	40	3831.88	3775.00	-29	710	-4.08%
2019/09/09	3	3995.00	11	4000.46	3990.00	-8	696	-1.15%
2019/09/06	5	4072.00	5.5	4093.99	3980.00	-0.5	698	-0.07%
2019/09/05	3	4016.67	20	4015.25	4030.00	-17	696	-2.44%
2019/09/04	1	4005.00	4	3972.50	3980.00	-3	703	-0.43%
2019/09/03	8	3968.13	26	3976.35	3950.00	-18	709	-2.54%
2019/09/02	5	3885.00	1	3850.00	3885.00	4	717	0.56%
2019/08/30	2	3897.50	6	3890.00	3890.00	-4	758	-0.53%
2019/08/29	0	0.00	4	3852.50	3845.00	-4	765	-0.52%
2019/08/28	0	0.00	4	3845.00	3845.00	-4	767	-0.52%
2019/08/27	0.1	3795.00	2	3770.00	3770.00	-1.9	781	-0.24%
2019/08/26	0	3785.00	4	3767.50	3760.00	-4	793	-0.50%
2019/08/23	0	3920.00	1	3915.00	3915.00	-1	795	-0.12%
2019/08/22	3.1	3898.14	0	0.00	3935.00	3.1	805	0.39%
2019/08/21	7	3835.71	1	3830.00	3830.00	6	805	0.74%
2019/08/20	11	3802.35	8	3790.63	3800.00	3	817	0.37%
2019/08/19	10	3745.50	16	3750.31	3740.00	-6	824	-0.73%
2019/08/16	0.1	3830.00	6	3816.67	3820.00	-5.9	830	-0.71%
2019/08/15	0	0.00	4	3800.00	3825.00	-4	828	-0.48%
2019/08/14	1	3904.16	13	3906.54	3855.00	-12	835	-1.43%
2019/08/13	11.1	3749.97	46	3753.15	3730.00	-34.9	835	-4.18%
2019/08/12	0	0.00	5	3845.00	3825.00	-5	856	-0.58%
2019/08/08	0	0.00	4	3833.75	3825.00	-4	859	-0.47%
2019/08/07	13.1	3790.34	17	3836.77	3790.00	-3.9	858	-0.45%
2019/08/06	20	3772.50	4	3791.25	3825.00	16	863	1.85%
2019/08/05	9	3884.50	3	3890.00	3875.00	6	858	0.70%
2019/08/02	3	3903.33	14	3978.93	3890.00	-11	860	-1.28%
2019/08/01	0	0.00	15	4226.00	4225.00	-15	855	-1.75%
2019/07/31	0	0.00	7	4238.57	4250.00	-7	859	-0.81%
2019/07/29	0	0.00	4	4207.50	4205.00	-4	871	-0.46%
2019/07/26	2	4295.00	1	4245.00	4255.00	1	872	0.11%
2019/07/25	4	4315.00	4	4352.49	4365.00	0	866	0.00%
2019/07/24	2	4275.00	2	4255.00	4255.00	0	860	0.00%
2019/07/23	10	4303.00	2	4300.00	4225.00	8	858	0.93%
2019/07/22	0	0.00	2	4212.50	4225.00	-2	852	-0.23%
2019/07/19	1.1	4219.09	5	4175.00	4140.00	-3.9	856	-0.46%
2019/07/18	1	4160.00	1	4145.00	4150.00	0	856	0.00%
2019/07/17	11	4185.46	14	4177.50	4155.00	-3	857	-0.35%
2019/07/16	1	4240.00	3	4264.97	4260.00	-2	851	-0.24%
2019/07/15	12	4193.75	2	4175.00	4205.00	10	851	1.17%
2019/07/12	12	4259.13	5	4295.91	4205.00	7	852	0.82%
2019/07/11	31	4328.55	5	4341.00	4305.00	26	847	3.07%
2019/07/10	8	4141.85	12	4144.17	4155.00	-4	835	-0.48%
2019/07/09	12.2	4024.51	10	4040.50	4020.00	2.2	837	0.26%
2019/07/08	19	4075.00	4	4087.50	4115.00	15	845	1.77%
2019/07/05	12	3961.67	6	3946.67	3950.00	6	846	0.71%
2019/07/04	2	3985.00	4	3967.50	3955.00	-2	855	-0.23%
2019/07/03	16	4007.47	5	4069.00	3970.00	11	862	1.28%
2019/07/02	10	4237.50	31	4258.39	4180.00	-21	859	-2.44%
2019/07/01	5	4240.00	5	4240.00	4240.00	0	850	0.00%
2019/06/28	0	3855.00	8	3851.25	3855.00	-8	848	-0.94%
2019/06/27	47	3875.43	5.1	3873.37	3885.00	41.9	851	4.92%
2019/06/26	8	3745.00	2	3700.00	3700.00	6	841	0.71%
2019/06/25	26	3729.04	13	3793.85	3730.00	13	841	1.54%
2019/06/24	23	3835.22	1	3845.00	3845.00	22	844	2.61%
2019/06/21	9	3893.33	28	3867.86	3810.00	-19	846	-2.24%
2019/06/20	13	3936.54	20	3933.25	3910.00	-7	849	-0.82%
2019/06/19	35	3930.15	16	3956.56	3985.00	19	843	2.25%
2019/06/18	2	3779.68	23	3745.44	3705.00	-21	828	-2.53%
2019/06/17	12	3723.84	2	3710.00	3735.00	10	828	1.21%
2019/06/14	3.2	3650.00	2	3652.50	3630.00	1.2	826	0.15%
2019/06/13	1	3690.00	24	3640.21	3680.00	-23	820	-2.80%
2019/06/12	4	3617.36	30	3570.50	3575.00	-26	808	-3.21%
2019/06/11	27	3589.26	1	3585.00	3575.00	26	808	3.22%
2019/06/10	21	3507.38	12	3509.17	3520.00	9	806	1.12%
2019/06/06	50	3439.30	18	3473.89	3470.00	32	803	3.98%
2019/06/05	2	3680.00	16	3732.50	3615.00	-14	767	-1.82%
2019/06/04	21	3678.81	16	3706.25	3665.00	5	760	0.66%
2019/06/03	9	3681.67	7	3734.29	3735.00	2	763	0.26%
2019/05/31	4	3737.50	10	3748.50	3770.00	-6	757	-0.79%
2019/05/30	1	3620.00	15	3629.67	3590.00	-14	750	-1.87%
2019/05/29	13	3611.92	6	3618.33	3615.00	7	753	0.93%
2019/05/28	9	3742.78	30	3723.33	3745.00	-21	744	-2.82%
2019/05/27	25	3660.20	3	3711.67	3690.00	22	741	2.97%
2019/05/24	6	3815.83	18	3853.06	3775.00	-12	735	-1.63%
2019/05/23	10	3856.50	11	3846.36	3800.00	-1	726	-0.14%
2019/05/22	5	4075.00	33	4081.52	4085.00	-28	713	-3.93%
2019/05/21	15	3972.68	9	4001.67	4060.00	6	716	0.84%
2019/05/20	45	3993.22	15	3971.33	3985.00	30	706	4.24%
2019/05/17	42	3982.14	13	4109.23	3850.00	29	698	4.15%
2019/05/16	6	4239.17	14	4221.07	4250.00	-8	678	-1.18%
2019/05/15	21	4283.09	30	4258.83	4265.00	-9	677	-1.33%
2019/05/14	30.1	4191.46	39	4258.46	4275.00	-8.9	675	-1.32%
2019/05/13	25	4268.20	15	4372.67	4250.00	10	672	1.49%
2019/05/10	20	4426.50	27	4449.44	4455.00	-7	675	-1.04%
2019/05/09	6	4442.50	40	4546.75	4410.00	-34	667	-5.09%
2019/05/08	5	4749.00	0	0.00	4750.00	5	649	0.77%
2019/05/07	7	4808.57	2	4800.00	4775.00	5	645	0.77%
2019/05/06	48	4826.88	14	4783.21	4745.00	34	644	5.28%
2019/05/03	22	4690.68	22	4676.14	4675.00	0	635	0.00%
2019/05/02	0	0.00	21	4646.43	4610.00	-21	635	-3.31%
2019/04/30	1	4645.00	4	4632.50	4650.00	-3	631	-0.47%
2019/04/29	6	4671.67	15	4681.33	4665.00	-9	640	-1.41%
2019/04/26	21	4713.81	0	0.00	4695.00	21	651	3.22%
2019/04/25	22	4727.05	0	0.00	4760.00	22	652	3.37%
2019/04/24	19	4657.11	3	4655.00	4670.00	16	649	2.46%
2019/04/23	6	4642.50	1	4600.00	4630.00	5	651	0.77%
2019/04/22	0	0.00	7	4576.43	4570.00	-7	655	-1.07%
2019/04/19	5	4641.00	42	4622.02	4585.00	-37	673	-5.49%
2019/04/18	5	4630.00	6	4636.67	4630.00	-1	672	-0.15%
2019/04/17	9	4624.44	13	4665.77	4625.00	-4	682	-0.59%
2019/04/16	35	4671.57	1	4600.00	4705.00	34	681	4.99%
2019/04/15	37	4639.32	29	4630.00	4600.00	8	694	1.15%
2019/04/12	9	4655.56	40	4602.75	4600.00	-31	701	-4.42%
2019/04/11	13	4697.69	13	4744.62	4690.00	0	702	0.00%
2019/04/10	11	4789.55	18	4789.17	4770.00	-7	702	-1.00%
2019/04/09	37	4782.57	1	4815.15	4850.00	36	695	5.18%
2019/04/08	7	4652.86	20.1	4671.39	4600.00	-13.1	689	-1.90%
2019/04/03	5	4580.00	18	4573.06	4550.00	-13	681	-1.91%
2019/04/02	18	4586.94	1	4555.01	4625.00	17	677	2.51%
2019/04/01	24	4515.83	8	4634.38	4480.00	16	670	2.39%
2019/03/29	2	4600.00	10	4610.00	4600.00	-8	660	-1.21%
2019/03/28	3	4635.00	2	4652.50	4635.00	1	668	0.15%
2019/03/27	2	4525.00	3	4530.00	4645.00	-1	669	-0.15%
2019/03/26	13	4591.92	9.1	4556.46	4620.00	3.9	666	0.59%
2019/03/25	46	4496.74	3	4558.33	4495.00	43	662	6.49%
2019/03/22	0	0.00	3	4728.33	4665.00	-3	657	-0.46%
2019/03/21	1	4720.00	3	4733.37	4745.00	-2	656	-0.31%
2019/03/20	9	4762.78	8.4	4759.88	4695.00	0.7	663	0.10%
2019/03/19	5	4696.01	5	4678.06	4720.00	0	665	0.00%
2019/03/18	2	4690.00	5	4670.00	4670.00	-3	672	-0.45%
2019/03/15	10	4686.00	3	4690.00	4640.00	7	681	1.03%
2019/03/14	4	4775.00	52	4777.98	4785.00	-48	690	-6.96%
2019/03/13	3	4701.67	2	4749.96	4750.00	1	705	0.14%
2019/03/12	48	4662.50	0	0.00	4620.00	48	705	6.80%
2019/03/11	0	0.00	3	4486.67	4490.00	-3	708	-0.42%
2019/03/08	1	4400.00	1	4460.20	4485.00	0	728	0.00%
2019/03/07	4	4485.00	5	4486.00	4490.00	-1	731	-0.14%
2019/03/06	11	4461.37	6	4435.85	4495.00	5	734	0.68%
2019/03/05	1	4370.00	2	4420.00	4370.00	-1	730	-0.14%
2019/03/04	0	0.00	6	4413.33	4365.00	-6	731	-0.82%
2019/02/27	0	0.00	5	4345.00	4360.00	-5	725	-0.69%
2019/02/26	32	4328.44	5	4341.00	4330.00	27	727	3.71%
2019/02/25	6	4363.33	13	4350.40	4390.00	-7	730	-0.96%
2019/02/22	13	4213.46	2	4255.00	4255.00	11	729	1.51%
2019/02/21	7	4110.71	6	4090.83	4150.00	1	733	0.14%
2019/02/20	11	4103.64	4	4088.75	4095.00	7	735	0.95%
2019/02/19	4	3997.50	3	3993.33	3980.00	1	736	0.14%
2019/02/18	6	3983.33	0	0.00	3970.00	6	745	0.81%
2019/02/15	0	3925.00	8	3916.88	3930.00	-8	750	-1.06%
2019/02/14	1	3965.00	1	3970.00	3990.00	0	766	0.00%
2019/02/13	31	4010.97	1.1	4038.04	3990.00	29.9	774	3.85%
2019/02/12	6	4000.00	21	4005.00	4000.00	-15	784	-1.91%
2019/02/11	20	3918.75	3	3910.00	3975.00	17	784	2.17%
2019/01/30	6	3801.67	13	3792.69	3780.00	-7	782	-0.89%
2019/01/29	15	3724.00	8	3729.38	3780.00	7	794	0.88%
2019/01/28	5	3742.00	0	0.00	3720.00	5	797	0.63%
2019/01/25	15	3757.33	8	3737.50	3740.00	7	819	0.85%
2019/01/24	0	0.00	9	3768.89	3725.00	-9	824	-1.09%
2019/01/23	1	3710.00	25	3710.40	3710.00	-24	826	-2.91%
2019/01/22	0	0.00	3	3748.33	3750.00	-3	831	-0.36%
2019/01/21	4	3806.25	28	3838.39	3720.00	-24	837	-2.87%
2019/01/18	22	3664.55	10	3632.58	3785.00	12	836	1.43%
2019/01/17	4	3590.00	5	3576.00	3540.00	-1	833	-0.12%
2019/01/16	7	3598.57	20	3595.25	3570.00	-13	838	-1.55%
2019/01/15	11	3540.00	12	3555.83	3600.00	-1	840	-0.12%
2019/01/14	2	3592.50	10	3584.00	3570.00	-8	840	-0.95%
2019/01/11	44	3551.93	6	3531.67	3550.00	38	843	4.51%
2019/01/10	32	3279.53	2	3280.00	3280.00	30	830	3.61%
2019/01/09	21	3240.02	19	3299.74	3335.00	2	835	0.24%
2019/01/08	23	3130.22	3	3141.67	3145.00	20	827	2.42%
2019/01/07	31	3112.26	2	3055.00	3105.00	29	832	3.48%
2019/01/04	7	2931.44	8	2949.38	2905.00	-1	837	-0.12%
2019/01/03	12	3025.83	2	3027.50	3030.00	10	841	1.19%
2019/01/02	2	3085.00	48	3111.77	3060.00	-46	834	-5.52%
2018/12/28	3	3153.33	7	3192.86	3215.00	-4	834	-0.48%
2018/12/27	14	3187.50	0	0.00	3135.00	14	845	1.66%
2018/12/26	0	0.00	9	3175.56	3125.00	-9	844	-1.07%
2018/12/25	1	3180.00	8	3179.38	3165.00	-7	848	-0.83%
2018/12/24	8	3266.25	5	3252.00	3270.00	3	849	0.35%
2018/12/22	0	0.00	3	3220.00	3240.00	-3	854	-0.35%
2018/12/21	20	3186.75	18	3253.33	3270.00	2	866	0.23%
2018/12/20	1	3240.00	4	3285.00	3225.00	-3	863	-0.35%
2018/12/19	37	3306.89	5	3309.00	3320.00	32	863	3.71%
2018/12/18	13	3285.39	1	3265.00	3250.00	12	871	1.38%
2018/12/17	11	3295.00	0	0.00	3300.00	11	905	1.22%
2018/12/14	10	3251.00	6	3260.00	3260.00	4	918	0.44%
2018/12/13	19	3307.37	9	3351.11	3320.00	10	932	1.07%
2018/12/12	21	3323.10	31	3313.23	3345.00	-10	951	-1.05%
2018/12/11	1	3190.00	5	3190.00	3175.00	-4	947	-0.42%
2018/12/10	12	3028.33	0	0.00	3055.00	12	948	1.27%
2018/12/07	4	3086.25	41	3096.46	3100.00	-37	954	-3.88%
2018/12/06	4	3119.95	47	3135.75	3035.00	-43	952	-4.51%
2018/12/05	16	3378.13	15	3378.67	3370.00	1	934	0.11%
2018/12/04	6	3608.33	35	3574.43	3500.00	-29	937	-3.09%
2018/12/03	49	3601.74	37	3693.24	3705.00	12	929	1.29%
2018/11/30	14	3399.29	14	3467.86	3370.00	0	919	0.00%
2018/11/29	1	3605.00	23	3575.00	3515.00	-22	917	-2.40%
2018/11/28	4	3478.75	33	3464.39	3475.00	-29	913	-3.17%
2018/11/27	10	3456.00	13	3473.85	3485.00	-3	912	-0.33%
2018/11/26	34	3387.65	2	3375.00	3450.00	32	905	3.53%
2018/11/23	14	3307.14	1	3280.00	3310.00	13	900	1.44%
2018/11/22	4	3298.75	2	3375.00	3275.00	2	896	0.22%
2018/11/21	5	3284.00	3	3315.00	3345.00	2	894	0.22%
2018/11/20	5	3195.00	2	3277.50	3315.00	3	884	0.34%
2018/11/19	7	3185.00	2	3235.00	3235.00	5	877	0.57%
2018/11/16	9	3158.89	4	3170.00	3130.00	5	875	0.57%
2018/11/15	14	3107.52	3	3120.08	3095.00	11	873	1.26%
2018/11/14	8	3175.00	20	3179.50	3190.00	-12	870	-1.38%
2018/11/13	25	3055.40	20	3129.75	3200.00	5	865	0.58%
2018/11/12	11	3063.64	10	3052.00	3050.00	1	849	0.12%
2018/11/09	7	3088.59	4	3111.25	3080.00	3	846	0.35%
2018/11/08	14	3317.86	0	0.00	3200.00	14	850	1.65%
2018/11/07	12	3246.25	15	3264.33	3280.00	-3	854	-0.35%
2018/11/06	37	3243.11	35	3319.14	3220.00	2	858	0.23%
2018/11/05	2	3435.00	32	3431.56	3435.00	-30	842	-3.56%
2018/11/02	27	3455.02	3	3423.33	3525.00	24	836	2.87%
2018/11/01	14	3366.07	14	3352.50	3335.00	0	815	0.00%
2018/10/31	46	3308.80	14	3321.07	3350.00	32	806	3.97%
2018/10/30	6	3193.33	25	3222.00	3165.00	-19	801	-2.37%
2018/10/29	31	3243.71	1	3270.25	3295.00	30	795	3.77%
2018/10/26	2	3245.00	24	3342.92	3210.00	-22	793	-2.77%
2018/10/25	3	3265.00	11	3247.73	3290.00	-8	795	-1.01%
2018/10/24	18	3396.11	8	3386.88	3385.00	10	785	1.27%
2018/10/23	1	3470.00	27	3387.41	3335.00	-26	781	-3.33%
2018/10/22	0	0.00	10	3382.50	3505.00	-10	774	-1.29%
2018/10/19	15	3337.00	2	3382.50	3415.00	13	767	1.69%
2018/10/18	7	3347.14	10	3344.50	3315.00	-3	757	-0.40%
2018/10/17	14	3381.78	15	3430.33	3330.00	-1	755	-0.13%
2018/10/16	6	3310.06	14	3411.43	3330.00	-8	750	-1.06%
2018/10/15	1	3589.72	26	3505.58	3480.00	-25	757	-3.30%
2018/10/12	10	3449.50	49	3390.31	3555.00	-39	753	-5.18%
2018/10/11	13	3265.59	26	3272.31	3235.00	-13	733	-1.77%
2018/10/09	8	3565.66	2.1	3536.34	3590.00	6	716	0.83%
2018/10/08	33	3508.04	4	3531.25	3510.00	29	716	4.05%
2018/10/05	27	3474.44	27	3557.41	3440.00	0	721	0.00%
2018/10/04	4	3692.57	30	3698.50	3710.00	-26	714	-3.64%
2018/10/03	14	3788.57	13	3779.62	3720.00	1	715	0.14%
2018/10/02	0	0.00	16	3767.19	3790.00	-16	718	-2.23%
2018/10/01	7	3741.43	4	3711.25	3740.00	3	729	0.41%
2018/09/28	11	3655.01	1	3855.00	3635.00	10	730	1.37%
2018/09/27	12	3828.33	3	3785.00	3780.00	9	723	1.24%
2018/09/26	0	0.00	0	3785.00	3770.00	0	716	0.00%
2018/09/25	3	3730.00	0.1	3770.00	3730.00	2.9	717	0.40%
2018/09/21	10	3633.50	6	3671.67	3870.00	4	710	0.56%
2018/09/20	1	3870.00	102	3865.59	3800.00	-101	675	-14.95%	大賣/鉅額交易
2018/09/19	17	3872.06	14	3885.00	3865.00	3	663	0.45%
2018/09/18	7	3948.58	118	3888.64	3860.00	-111	653	-16.99%	大賣/鉅額交易
2018/09/17	0	0.00	1	4285.00	4285.00	-1	626	-0.16%
2018/09/14	5	4298.43	0	0.00	4405.00	5	623	0.81%
2018/09/13	1	4199.92	3	4186.67	4110.00	-2	622	-0.32%
2018/09/12	7	4214.29	5	4237.00	4210.00	2	610	0.33%
2018/09/11	0	0.00	1	4410.00	4340.00	-1	604	-0.17%
2018/09/10	8	4490.63	2	4497.55	4360.00	6	610	0.98%
2018/09/07	1	4700.00	4	4621.25	4730.00	-3	601	-0.50%
2018/09/06	0	0.00	3	4630.00	4640.00	-3	601	-0.50%
2018/09/05	1	4900.00	3	4898.33	4890.00	-2	600	-0.33%
2018/09/04	2	4815.00	1	4800.00	4890.00	1	597	0.17%
2018/09/03	1	4705.00	2	4775.00	4690.00	-1	597	-0.17%
2018/08/31	5	4688.00	11	4696.82	4705.00	-6	601	-1.00%
2018/08/30	0	0.00	5	4747.00	4745.00	-5	605	-0.83%
2018/08/29	1	4755.00	2	4760.00	4760.00	-1	625	-0.16%
2018/08/28	1.1	4722.33	1	4770.00	4765.00	0.1	633	0.02%
2018/08/27	2	4587.50	1	4595.00	4615.00	1	637	0.16%
2018/08/24	2	4470.00	1	4470.00	4505.00	1	643	0.16%
2018/08/23	1	4480.00	0	0.00	4485.00	1	660	0.15%
2018/08/22	1	4530.00	0	0.00	4490.00	1	662	0.15%
2018/08/21	3	4665.02	2	4700.00	4700.00	1	666	0.15%
2018/08/20	4	4528.75	1	4590.00	4590.00	3	669	0.45%
2018/08/17	1	4560.00	2	4506.46	4430.00	-1	668	-0.16%
2018/08/16	6	4496.67	1	4425.00	4520.00	5	671	0.74%
2018/08/15	0	0.00	3	4555.00	4455.00	-3	665	-0.45%
2018/08/14	1	4605.00	5	4708.00	4630.00	-4	649	-0.62%
2018/08/13	2.1	4911.10	1.3	4593.60	4630.00	0.7	642	0.12%
2018/08/10	4	5073.75	0	0.00	5080.00	4	636	0.63%
2018/08/09	2	5080.00	0	0.00	5100.00	2	642	0.31%
2018/08/08	4	5072.50	4	5087.50	5060.00	0	644	0.00%
2018/08/07	11	5027.27	3	5025.00	5015.00	8	652	1.23%
2018/08/06	3	5131.67	0	0.00	5130.00	3	658	0.46%
2018/08/03	6	5111.67	1	5130.00	5130.00	5	663	0.75%
2018/08/02	6	5023.31	1	4995.00	5005.00	5	665	0.75%
2018/08/01	10	5171.50	4	5165.00	5050.00	6	672	0.89%
2018/07/31	5	5146.00	4	5150.00	5150.00	1	672	0.15%
2018/07/30	24	5188.75	2	5180.00	5180.00	22	696	3.16%
2018/07/27	7	5251.43	0	0.00	5260.00	7	700	1.00%
2018/07/26	3	5203.33	3	5200.00	5200.00	0	721	0.00%
2018/07/25	1	5210.00	1	5200.00	5225.00	0	741	0.00%
2018/07/24	6	5162.50	4	5202.50	5200.00	2	746	0.27%
2018/07/23	7	5200.71	0	5175.00	5175.00	7	748	0.93%
2018/07/20	7	5205.00	11	5247.73	5270.00	-4	749	-0.53%
2018/07/19	31	5111.94	4	5066.25	5055.00	27	734	3.67%
2018/07/18	21	5020.48	1	5050.00	5020.00	20	738	2.71%
2018/07/17	9	5012.22	0	0.00	4995.00	9	745	1.21%
2018/07/16	22	5089.03	0	0.00	5040.00	22	751	2.93%
2018/07/13	4	5033.75	2	5024.95	5040.00	2	755	0.26%
2018/07/12	4	4956.25	1	4950.00	4930.00	3	750	0.40%
2018/07/11	3	4776.67	4	4773.75	4800.00	-1	756	-0.13%
2018/07/10	7	4889.29	7	4933.57	4840.00	0	763	0.00%
2018/07/09	14	4832.14	3	4758.33	4920.00	11	789	1.39%
2018/07/06	1	4605.00	13	4586.92	4605.00	-12	780	-1.54%
2018/07/05	6	4515.83	0	0.00	4540.00	6	781	0.77%
2018/07/04	2	4450.00	0	0.00	4450.00	2	796	0.25%
2018/07/03	1	4529.80	14	4531.75	4530.00	-13	811	-1.60%
2018/07/02	27	4592.59	6	4563.33	4560.00	21	830	2.53%
2018/06/29	0	4490.00	1	4490.00	4490.00	-1	831	-0.12%
2018/06/28	3	4360.00	0	0.00	4360.00	3	827	0.36%
2018/06/27	11	4365.00	15.5	4529.29	4360.00	-4.5	825	-0.55%
2018/06/26	1	4440.00	3	4458.33	4525.00	-2	823	-0.24%
2018/06/25	1	4405.00	5	4440.00	4440.00	-4	832	-0.48%
2018/06/22	5	4381.00	4	4396.80	4370.00	1	839	0.12%
2018/06/21	10	4512.50	3	4516.67	4495.00	7	835	0.84%
2018/06/20	13	4407.69	15	4388.67	4405.00	-2	843	-0.24%
2018/06/19	6	4389.17	7	4423.57	4350.00	-1	845	-0.12%
2018/06/15	6	4590.00	2	4560.00	4590.00	4	840	0.48%
2018/06/14	1	4620.00	4	4665.00	4620.00	-3	852	-0.35%
2018/06/13	0	4710.00	0	0.00	4730.00	0	851	0.00%
2018/06/12	4	4495.00	1	4578.61	4440.00	3	849	0.35%
2018/06/11	2	4500.00	1	4525.00	4550.00	1	855	0.12%
2018/06/08	1	4545.00	5	4706.00	4545.00	-4	853	-0.47%
2018/06/07	1	4590.00	0	4600.00	4645.00	1	853	0.12%
2018/06/06	8	4654.38	0	0.00	4625.00	8	855	0.94%
2018/06/05	3	4466.65	0	0.00	4450.00	3	841	0.36%
2018/06/04	1	4425.00	1	4419.88	4415.00	0	834	0.00%
2018/05/31	2	4057.50	66	4139.77	4100.00	-64	836	-7.65%
2018/05/30	2	4195.00	8	4200.63	4200.00	-6	826	-0.73%
2018/05/29	5	4231.98	2	4197.50	4255.00	3	823	0.37%
2018/05/28	4	4096.25	3	4088.33	4085.00	1	822	0.12%
2018/05/25	25	3991.20	0	0.00	3995.00	25	819	3.05%
2018/05/24	1	3985.00	0	0.00	4000.00	1	825	0.12%
2018/05/23	1	3955.00	0	0.00	3920.00	1	826	0.12%
2018/05/22	2	4015.00	1	3985.00	3980.00	1	828	0.12%
2018/05/21	0	0.00	0.2	4040.00	4040.00	-0.2	843	-0.02%
2018/05/18	44	4039.09	9	4051.11	4010.00	35	844	4.14%
2018/05/17	3	3948.33	0	0.00	3920.00	3	843	0.36%
2018/05/16	0	0.00	1	4090.00	4050.00	-1	849	-0.12%
2018/05/15	1	4090.00	1	4170.00	4090.00	0	868	0.00%
2018/05/14	2	4142.50	0	0.00	4205.00	2	881	0.23%
2018/05/11	3	4070.00	4	4030.02	4075.00	-1	880	-0.11%
2018/05/10	1	4000.00	1	4090.00	3980.00	0	877	0.00%
2018/05/09	7	4077.86	3	4113.33	4000.00	4	875	0.46%
2018/05/08	0	0.00	4	4012.50	3990.00	-4	868	-0.46%
2018/05/07	5	3980.00	4	3986.25	4000.00	1	866	0.12%
2018/05/04	16	3701.88	7	3657.14	3640.00	9	845	1.06%
2018/05/03	1	3820.00	6	3757.34	3685.00	-5	847	-0.59%
2018/05/02	2	3635.00	3	3671.67	3700.00	-1	842	-0.12%
2018/04/30	1	3340.00	0	0.00	3480.00	1	836	0.12%
2018/04/27	1	3265.00	11	3273.64	3265.00	-10	835	-1.20%
2018/04/26	1	3310.00	5	3331.00	3295.00	-4	835	-0.48%
2018/04/25	3	3258.33	3	3255.00	3250.00	0	839	0.00%
2018/04/24	6	3268.33	3	3271.67	3220.00	3	843	0.36%
2018/04/23	0	3275.00	0	0.00	3255.00	0	839	0.00%
2018/04/20	0	3405.00	0	0.00	3420.00	0	836	0.00%
2018/04/19	19	3486.05	1	3495.00	3490.00	18	849	2.12%
2018/04/18	1	3540.00	2	3552.50	3525.00	-1	859	-0.12%
2018/04/17	0	0.00	2	3575.00	3580.00	-2	858	-0.23%
2018/04/16	0	0.00	9	3457.22	3550.00	-9	854	-1.05%
2018/04/13	58	3402.76	9	3432.78	3460.00	49	858	5.71%
2018/04/12	0	3315.00	2	3322.50	3300.00	-2	840	-0.24%
2018/04/11	1	3215.00	5	3297.50	3230.00	-4	844	-0.48%
2018/04/10	4	3170.02	10	3201.00	3250.00	-6	842	-0.71%
2018/04/09	13	3014.62	2	3205.00	3000.00	11	833	1.32%
2018/04/03	6	3070.06	19	3115.53	3185.00	-13	825	-1.57%
2018/04/02	3	3223.31	2	3275.00	3185.00	1	804	0.12%
2018/03/31	0	0.00	1	3335.00	3350.00	-1	811	-0.12%
2018/03/30	4	3350.00	2	3345.00	3330.00	2	823	0.25%
2018/03/29	5.1	3384.22	11	3342.73	3315.00	-5.9	825	-0.71%
2018/03/28	6.4	3357.54	7	3382.86	3365.00	-0.6	823	-0.07%
2018/03/27	8.1	3506.72	4	3536.25	3420.00	4.1	816	0.50%
2018/03/26	3	3481.67	2	3450.00	3500.00	1	811	0.12%
2018/03/23	1	3410.90	7	3455.71	3400.00	-6	807	-0.74%
2018/03/22	6.1	3636.39	2	3650.00	3595.00	4.1	801	0.51%
2018/03/21	3	3641.67	2	3667.50	3650.00	1	800	0.12%
2018/03/20	7	3600.71	7	3556.43	3555.00	0	809	0.00%
2018/03/19	2	3682.50	1	3715.00	3710.00	1	796	0.13%
2018/03/16	14	3702.53	1.1	3726.30	3690.00	13	796	1.63%
2018/03/15	6	3829.17	1	3785.00	3785.00	5	795	0.63%
2018/03/14	1	4010.00	1	3960.00	3960.00	0	792	0.00%
2018/03/13	5	4043.00	7	4043.57	4045.00	-2	808	-0.25%
2018/03/12	3	3975.00	5	3970.00	3955.00	-2	828	-0.24%
2018/03/09	0	0.00	3	3823.42	3860.00	-3	867	-0.35%
2018/03/08	2	3712.50	2	3720.00	3715.00	0	871	0.00%
2018/03/07	3	3608.33	5	3652.00	3690.00	-2	881	-0.23%
2018/03/06	3	3686.67	1	3715.00	3655.00	2	897	0.22%
2018/03/05	10	3724.00	3	3768.33	3700.00	7	893	0.78%
2018/03/02	2	3877.50	7	3855.00	3870.00	-5	887	-0.56%
2018/03/01	2	3812.50	5	3814.00	3900.00	-3	892	-0.34%
2018/02/27	5	3733.80	0	0.00	3695.00	5	888	0.57%
2018/02/26	4	3806.19	2	3910.00	3780.00	2	880	0.23%
2018/02/23	1	3950.00	1	3950.00	3950.00	0	872	0.00%
2018/02/22	0	0.00	6	3856.67	3845.00	-6	871	-0.69%
2018/02/21	0	0.00	5	3964.00	3950.00	-5	867	-0.58%
2018/02/12	1	3675.00	2	3675.00	3680.00	-1	849	-0.12%
2018/02/09	8	3579.38	15	3571.33	3575.00	-7	844	-0.83%
2018/02/08	2	3735.00	8	3713.13	3725.00	-6	835	-0.72%
2018/02/07	3	3680.00	22.5	3671.55	3655.00	-19.5	825	-2.36%
2018/02/06	7	3507.83	34	3478.68	3420.00	-27	803	-3.36%
2018/02/05	4	3817.52	5	3831.00	3800.00	-1	778	-0.13%
2018/02/02	1	4050.00	7	4074.29	3980.00	-6	771	-0.78%
2018/02/01	0	0.00	0	4085.00	4080.00	0	766	0.00%
2018/01/31	5	4030.00	4	4063.75	4005.00	1	764	0.13%
2018/01/30	1	4040.00	6	4035.83	4055.00	-5	756	-0.66%
2018/01/29	66	4008.56	1	4000.00	4035.00	65	751	8.65%
2018/01/26	13	3883.85	2	3872.50	3880.00	11	750	1.47%
2018/01/25	16	3819.38	6	3802.50	3790.00	10	739	1.35%
2018/01/24	4	3821.25	3.6	3879.67	3790.00	0.4	723	0.05%
2018/01/23	3	3983.33	9	3990.00	3965.00	-6	708	-0.85%
2018/01/22	1	4000.00	1	4000.00	4000.00	0	709	0.00%
2018/01/19	8	4008.13	0	0.00	4000.00	8	703	1.14%
2018/01/18	11	4005.00	0	0.00	3985.00	11	694	1.58%
2018/01/17	27	3976.11	0	0.00	3980.00	27	685	3.94%
2018/01/16	4	3998.75	1	3985.00	4000.00	3	679	0.44%
2018/01/15	13	4031.15	9	4227.78	4030.00	4	672	0.59%
2018/01/12	16	3971.56	3	3961.67	4100.00	13	653	1.99%
2018/01/11	5	3772.71	3	3816.67	3730.00	2	632	0.32%
2018/01/10	1	3770.03	0	0.00	3775.00	1	628	0.16%
2018/01/09	17	3849.71	4	3887.50	3745.00	13	621	2.09%
2018/01/08	13	3901.15	6	3865.00	3930.00	7	610	1.15%
2018/01/05	7	4103.57	1	4120.00	4100.00	6	602	1.00%
2018/01/04	2	4112.50	3	4128.33	4135.00	-1	597	-0.17%
2018/01/03	0	0.00	6	4259.17	4145.00	-6	595	-1.01%
2018/01/02	2	4047.50	5	4126.00	4255.00	-3	588	-0.51%

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

...詳全文

市場擔憂iPhone需求疲軟大立光股價開高走低UDN聯合新聞網－7天前

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

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

...詳全文

大立光相關文章

大立光相關影音

大立光

券商分點績效/獲利分析

凱基-台北券商分點個股進出
凱基-台北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-台北 券商分點個股進出 凱基-台北 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-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析