光頡 (3624)-群益金鼎-古亭券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
56.2
漲跌
▲1.2
漲幅
+2.18%
成交量
1,210張
產業
上櫃電子零組件類股
351人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光頡 (3624)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/06/12	0	0.00	15	54.33	55.00	-15	672	-2.23%
2024/06/11	2	54.60	0	0.00	54.00	2	672	0.30%
2024/06/07	0	0.00	0.8	54.80	55.00	-0.8	660	-0.12%
2024/06/06	15	52.53	0	0.00	52.50	15	626	2.40%
2024/05/28	0	0.00	15	53.77	53.80	-15	701	-2.14%
2024/05/22	8	53.24	0	0.00	53.00	8	729	1.10%
2024/05/21	7	52.83	0	0.00	53.00	7	733	0.95%
2024/05/20	15.4	52.57	0	0.00	52.30	15.4	743	2.07%
2024/05/17	0.6	52.40	0	0.00	52.50	0.6	744	0.08%
2024/05/10	0.1	52.60	0	0.00	52.40	0.1	762	0.01%
2024/04/30	0	0.00	10	47.91	47.80	-10	516	-1.94%
2024/04/29	5	46.17	0	0.00	46.45	5	515	0.97%
2024/04/26	5	46.05	0	0.00	46.00	5	517	0.97%
2024/04/17	0.1	49.30	0	0.00	48.70	0.1	557	0.01%
2024/03/29	0.1	49.40	0	0.00	49.45	0.1	609	0.01%
2024/03/26	0.1	50.00	0	0.00	49.15	0.1	649	0.01%
2024/03/22	0.1	50.00	1	50.10	50.50	-0.9	789	-0.11%
2024/03/20	0	0.00	2	49.88	49.80	-2	876	-0.23%
2024/03/14	0	0.00	1	49.90	50.20	-1	1,185	-0.08%
2024/03/13	8	50.48	0	0.00	50.40	8	1,182	0.68%
2024/02/29	1	56.40	0	0.00	56.20	1	1,295	0.08%
2024/02/26	4	53.43	0	0.00	53.30	4	1,283	0.31%
2024/02/23	0	0.00	1	55.30	53.50	-1	1,287	-0.08%
2024/02/22	20	54.70	2	54.90	54.60	18	1,284	1.40%
2024/01/31	1	51.50	0	0.00	52.00	1	1,240	0.08%
2024/01/04	5	53.90	0	0.00	54.20	5	1,217	0.41%
2024/01/02	2	55.30	0	0.00	55.30	2	1,225	0.16%
2023/12/29	30	55.90	2	55.90	55.90	28	1,220	2.29%
2023/12/28	1	57.90	0	0.00	57.50	1	1,202	0.08%
2023/12/20	1	58.00	3	58.10	58.00	-2	1,157	-0.17%
2023/12/19	3	62.03	0	0.00	59.40	3	1,131	0.27%
2023/12/15	2	59.80	2	60.55	59.10	0	1,021	0.00%
2023/12/14	4	60.80	1	62.30	61.10	3	980	0.31%
2023/12/12	0	0.00	1	54.20	56.70	-1	715	-0.14%
2023/12/11	1	54.10	0	0.00	54.20	1	716	0.14%
2023/12/08	2	54.30	5	55.56	54.20	-3	758	-0.40%
2023/12/06	2	55.00	2	55.80	55.00	0	882	0.00%
2023/12/05	1	55.51	0	0.00	55.60	1	915	0.11%
2023/12/01	5	57.30	0	0.00	56.60	5	1,041	0.48%
2023/11/30	2	57.70	1	56.90	57.70	1	1,036	0.10%
2023/11/29	3	55.13	2	55.75	55.70	1	950	0.11%
2023/11/28	1	52.50	0	0.00	52.90	1	944	0.11%
2023/11/24	1	54.20	3	54.10	53.30	-2	942	-0.21%
2023/11/22	0	0.00	7	52.40	52.30	-7	914	-0.77%
2023/11/17	2	50.40	0	0.00	50.80	2	927	0.22%
2023/11/15	0	0.00	1	50.80	50.30	-1	941	-0.11%
2023/11/14	7	49.65	0	0.00	49.60	7	959	0.73%
2023/11/10	1	50.00	0	0.00	50.00	1	997	0.10%
2023/11/09	0	51.00	1	50.40	50.40	-1	1,001	-0.10%
2023/11/07	0	0.00	2	51.40	51.10	-2	1,002	-0.20%
2023/11/06	0	0.00	2	50.90	51.30	-2	1,011	-0.20%
2023/11/03	0	0.00	2	50.35	50.30	-2	1,018	-0.20%
2023/11/02	3	50.10	2	50.40	50.20	1	1,020	0.10%
2023/11/01	2	50.60	2	50.18	49.65	0	1,021	0.00%
2023/10/25	0	0.00	1	50.50	50.40	-1	1,044	-0.10%
2023/10/24	1	50.10	0	0.00	50.10	1	1,050	0.10%
2023/10/23	0	0.00	2	50.30	49.55	-2	1,060	-0.19%
2023/10/20	2	49.00	2	49.40	49.35	0	1,073	0.00%
2023/10/19	0	0.00	6	49.83	50.10	-6	1,095	-0.55%
2023/10/18	2	48.15	0	0.00	48.15	2	1,097	0.18%
2023/10/17	6	49.53	1	50.20	49.05	5	1,103	0.45%
2023/10/16	4	49.93	1	49.95	49.75	3	1,115	0.27%
2023/10/13	0	50.60	0	0.00	50.50	0	1,147	0.00%
2023/10/12	2	51.00	0	0.00	51.20	2	1,172	0.17%
2023/09/22	0	0.00	8	53.00	53.30	-8	1,433	-0.56%
2023/09/21	0	53.80	5	53.70	53.30	-5	1,440	-0.35%
2023/09/19	5	57.90	16	55.63	55.40	-11	1,431	-0.77%
2023/09/15	1	58.00	0	0.00	57.70	1	1,428	0.07%
2023/09/14	0	0.00	10	57.30	57.20	-10	1,434	-0.70%
2023/09/13	8	58.03	2	57.80	57.70	6	1,429	0.42%
2023/09/12	30	58.79	7	57.94	58.60	23	1,408	1.63%
2023/09/11	0	54.90	0	0.00	55.00	0	1,340	0.00%
2023/09/08	0.4	56.95	0	0.00	57.00	0.4	1,322	0.03%
2023/09/07	7	57.20	1	57.10	57.40	6	1,308	0.46%
2023/09/06	2	54.60	2	55.30	55.40	0	1,247	0.00%
2023/09/05	0	0.00	2	54.60	54.90	-2	1,215	-0.16%
2023/09/01	2	53.80	6	54.08	53.10	-4	1,282	-0.31%
2023/08/31	0	52.80	1	52.40	52.70	-1	1,328	-0.07%
2023/08/30	0	0.00	4	52.60	52.70	-4	1,378	-0.29%
2023/08/29	3	51.83	0	0.00	51.70	3	1,415	0.21%
2023/08/25	2	52.30	0	0.00	52.30	2	1,452	0.14%
2023/08/24	2	52.50	1	52.00	51.90	1	1,518	0.07%
2023/08/23	2	53.20	0	0.00	53.10	2	1,529	0.13%
2023/08/21	0	0.00	1	51.60	52.10	-1	1,535	-0.07%
2023/08/18	1	52.50	0	0.00	52.20	1	1,541	0.06%
2023/08/17	2	51.80	0	0.00	52.80	2	1,535	0.13%
2023/08/10	1	49.49	0	0.00	48.50	1	1,632	0.06%
2023/08/08	0	0.00	1	50.60	50.50	-1	1,656	-0.06%
2023/08/04	0	51.00	0	0.00	50.80	0	1,749	0.00%
2023/07/28	0	52.00	2	51.80	52.00	-2	1,979	-0.10%
2023/07/27	0	0.00	2	52.40	52.40	-2	2,013	-0.10%
2023/07/25	1	51.40	0	0.00	52.00	1	2,181	0.05%
2023/07/24	1	51.60	0	0.00	51.20	1	2,325	0.04%
2023/07/20	0	0.00	1	54.40	55.00	-1	2,594	-0.04%
2023/07/19	0	0.00	1	53.20	53.10	-1	2,650	-0.04%
2023/07/18	0	53.00	0	0.00	52.80	0	2,711	0.00%
2023/07/06	1	59.40	0	0.00	59.00	1	3,611	0.03%
2023/07/04	0	0.00	2	60.10	60.50	-2	3,742	-0.05%
2023/06/30	1	61.50	0	0.00	61.50	1	3,766	0.03%
2023/06/29	3	62.77	0	0.00	63.10	3	3,831	0.08%
2023/06/28	0	0.00	1	61.20	61.10	-1	4,017	-0.02%
2023/06/26	1	61.00	0	0.00	60.80	1	4,762	0.02%
2023/06/20	1	62.60	1	62.30	62.60	0	4,825	0.00%
2023/06/19	0	0.00	1	63.00	63.80	-1	4,918	-0.02%
2023/06/13	1	65.00	0	0.00	64.80	1	5,680	0.02%
2023/06/12	3	64.57	3	65.10	65.40	0	5,892	0.00%
2023/06/08	3	67.47	0	0.00	66.70	3	6,224	0.05%
2023/06/07	1	69.90	0	0.00	69.70	1	6,559	0.02%
2023/06/06	1	70.80	0	0.00	70.80	1	6,921	0.01%
2023/06/05	0	0.00	2	68.50	70.20	-2	7,049	-0.03%
2023/06/02	1	67.40	2	67.60	67.10	-1	7,090	-0.01%
2023/05/31	1	65.30	1	65.60	65.60	0	7,124	0.00%
2023/05/30	2	65.60	1	67.20	65.00	1	7,135	0.01%
2023/05/26	1	63.00	0	0.00	61.90	1	7,200	0.01%
2023/05/25	1	63.20	0	0.00	63.10	1	7,274	0.01%
2023/05/23	0	0.00	1	63.70	63.60	-1	7,419	-0.01%
2023/05/19	2	62.85	1	64.40	62.70	1	7,496	0.01%
2023/05/16	0	0.00	1	64.20	65.20	-1	7,826	-0.01%
2023/05/10	0	0.00	1	64.30	64.40	-1	8,394	-0.01%
2023/05/09	5	65.38	34	63.58	63.00	-29	8,433	-0.34%
2023/05/08	8	70.81	27	71.70	69.70	-19	8,348	-0.23%
2023/05/05	30	71.77	34	72.91	71.10	-4	8,388	-0.05%
2023/05/04	29	71.80	38	72.77	71.10	-9	8,500	-0.11%
2023/05/03	8	73.18	1	72.60	72.40	7	8,663	0.08%
2023/05/02	0	0.00	9	74.67	74.70	-9	8,758	-0.10%
2023/04/28	37	75.12	1	75.00	74.50	36	8,842	0.41%
2023/04/27	2	75.35	3	75.33	75.80	-1	8,763	-0.01%
2023/04/26	32	73.65	14	74.71	73.80	18	8,640	0.21%
2023/04/25	1	72.30	2	71.70	71.70	-1	8,534	-0.01%
2023/04/24	0	0.00	1	72.40	73.90	-1	8,497	-0.01%
2023/04/21	1	70.80	6	69.53	69.00	-5	8,443	-0.06%
2023/04/18	7	78.23	10	77.61	76.00	-3	8,282	-0.04%
2023/04/14	0	0.00	2	73.75	74.50	-2	7,912	-0.03%
2023/04/13	8	73.95	25	74.12	71.80	-17	7,787	-0.22%
2023/04/12	8	74.48	3	73.37	75.10	5	7,664	0.07%
2023/04/11	0	0.00	2	69.75	71.30	-2	7,423	-0.03%
2023/04/10	31	71.77	12	72.52	71.00	19	7,362	0.26%
2023/04/07	1	70.00	5	70.70	69.80	-4	7,213	-0.06%
2023/04/06	5	69.62	0	0.00	70.90	5	7,184	0.07%
2023/03/30	0	0.00	1	70.50	69.60	-1	7,108	-0.01%
2023/03/29	17	70.35	17	70.22	70.30	0	7,015	0.00%
2023/03/28	12	71.80	14	73.11	69.10	-2	6,829	-0.03%
2023/03/27	2	68.20	3	69.80	69.90	-1	6,219	-0.02%
2023/03/24	0	0.00	1	67.20	66.40	-1	6,097	-0.02%
2023/03/22	0	0.00	30	67.00	67.70	-30	6,008	-0.50%
2023/03/21	14	70.34	1	69.60	67.00	13	5,893	0.22%
2023/03/17	2	69.05	3	69.47	71.00	-1	5,602	-0.02%
2023/03/16	21	66.39	3	67.40	67.40	18	5,293	0.34%
2023/03/15	13	67.21	12	68.67	67.00	1	5,114	0.02%
2023/03/14	2	64.70	8	64.29	63.90	-6	4,909	-0.12%
2023/03/13	5	67.10	1	66.40	66.40	4	4,796	0.08%
2023/03/10	15.1	67.98	3	71.40	69.20	12.1	4,582	0.26%
2023/03/09	5	70.58	35	68.57	72.80	-30	4,249	-0.71%
2023/03/08	3	63.03	5	63.96	66.20	-2	3,884	-0.05%
2023/03/07	0	0.00	6	59.58	60.20	-6	3,677	-0.16%
2023/03/06	0	0.00	5	58.48	58.60	-5	3,595	-0.14%
2023/03/03	0	57.10	0	0.00	56.20	0	3,543	0.00%
2023/03/02	1	57.10	0	0.00	57.10	1	3,539	0.03%
2023/03/01	2	56.40	3	56.67	56.20	-1	3,528	-0.03%
2023/02/24	6	58.90	6	58.35	57.70	0	3,549	0.00%
2023/02/23	0	0.00	1	56.80	58.60	-1	3,539	-0.03%
2023/02/22	1	56.10	1	56.60	56.30	0	3,461	0.00%
2023/02/21	5	56.92	2	56.25	56.10	3	3,434	0.09%
2023/02/20	7	57.74	0	0.00	57.50	7	3,338	0.21%
2023/02/17	0	0.00	13	57.89	57.70	-13	3,320	-0.39%
2023/02/16	1	58.00	13	57.85	57.80	-12	3,272	-0.37%
2023/02/15	12	57.53	15	57.57	58.20	-3	3,113	-0.10%
2023/02/14	24	57.34	1	57.60	57.20	23	3,000	0.77%
2023/02/13	7	56.47	7	56.30	56.20	0	2,909	0.00%
2023/02/10	11	56.40	8	56.43	57.60	3	2,813	0.11%
2023/02/09	55	55.03	21	54.92	55.60	34	2,525	1.35%
2023/02/08	14	53.90	17	54.18	54.10	-3	2,364	-0.13%
2023/02/07	3	53.40	2	53.00	53.40	1	2,265	0.04%
2023/02/06	2	51.50	6	50.98	52.10	-4	2,211	-0.18%
2023/02/03	10	51.84	3	52.10	51.20	7	2,175	0.32%
2023/02/02	6	53.68	8	53.25	53.10	-2	2,109	-0.09%
2023/02/01	7	52.19	10	52.10	52.80	-3	1,952	-0.15%
2023/01/31	1	49.24	24	49.27	50.00	-23	1,757	-1.31%
2023/01/30	4	48.75	7	48.69	49.15	-3	1,625	-0.18%
2023/01/17	0	0.00	3	44.58	44.70	-3	1,503	-0.20%
2023/01/13	0	0.00	1	44.15	43.30	-1	1,420	-0.07%
2023/01/12	6	43.63	7	43.54	42.75	-1	1,368	-0.07%
2023/01/10	10	41.73	1	41.85	41.85	9	1,287	0.70%
2023/01/09	1	42.70	1	42.25	42.45	0	1,282	0.00%
2023/01/06	1	39.80	0	0.00	40.10	1	1,250	0.08%
2022/12/20	0	0.00	1	40.00	39.50	-1	1,449	-0.07%
2022/12/16	2	42.10	0	0.00	41.70	2	1,482	0.13%
2022/12/09	0	43.40	3	43.85	43.00	-3	1,530	-0.19%
2022/12/07	2	45.40	1	45.60	43.65	1	1,539	0.06%
2022/12/06	0	0.00	6	47.32	45.95	-6	1,527	-0.39%
2022/12/05	0	0.00	2	47.90	47.30	-2	1,515	-0.13%
2022/12/02	0	0.00	42	46.70	47.40	-42	1,516	-2.77%
2022/12/01	5	46.40	1	47.10	46.75	4	1,504	0.27%
2022/11/30	2	46.03	64	45.44	46.10	-62	1,567	-3.96%
2022/11/25	15	44.15	5	43.65	43.65	10	1,616	0.62%
2022/11/24	5	43.35	1	43.65	44.30	4	1,628	0.25%
2022/11/23	5	44.47	0	0.00	44.10	5	1,641	0.30%
2022/11/22	5	45.35	22	44.58	44.65	-17	1,678	-1.01%
2022/11/21	6	46.88	5	47.03	46.55	1	1,798	0.06%
2022/11/17	1	45.00	0	0.00	45.00	1	1,788	0.06%
2022/11/16	0	0.00	1	44.60	44.75	-1	1,814	-0.06%
2022/11/15	1	43.80	1	44.65	44.30	0	1,834	0.00%
2022/10/28	0	0.00	10	38.65	38.70	-10	2,389	-0.42%
2022/10/26	0	0.00	10	38.05	38.00	-10	2,446	-0.41%
2022/10/13	10	36.80	0	0.00	36.80	10	2,811	0.36%
2022/10/11	10	40.38	0	0.00	40.05	10	2,850	0.35%
2022/10/05	1	43.10	0	0.00	43.10	1	2,986	0.03%
2022/10/04	0	0.00	2	42.80	42.95	-2	3,007	-0.07%
2022/10/03	0	0.00	3	41.52	41.50	-3	3,015	-0.10%
2022/09/29	2	40.45	0	0.00	40.10	2	3,112	0.06%
2022/09/27	2	42.30	0	0.00	42.60	2	3,169	0.06%
2022/09/26	20	41.71	0	0.00	40.65	20	3,227	0.62%
2022/09/21	2	45.75	0	0.00	45.25	2	3,412	0.06%
2022/09/20	0	0.00	1	46.95	46.75	-1	3,524	-0.03%
2022/09/16	5	46.31	0	0.00	46.30	5	3,665	0.14%
2022/09/15	0	0.00	1	47.80	47.15	-1	3,728	-0.03%
2022/09/14	4	46.36	0	0.00	47.35	4	3,803	0.11%
2022/09/13	15	48.05	0	0.00	47.85	15	3,844	0.39%
2022/09/08	2	48.50	4	47.65	47.85	-2	4,070	-0.05%
2022/09/06	36	48.13	0	0.00	46.85	36	4,306	0.84%
2022/09/05	34	51.82	0	0.00	51.60	34	4,251	0.80%
2022/09/01	5	53.82	0	0.00	53.10	5	4,373	0.11%
2022/08/31	3	55.10	2	55.60	55.20	1	4,359	0.02%
2022/08/30	2	55.20	2	55.60	55.50	0	4,401	0.00%
2022/08/29	2	54.60	2	55.10	55.00	0	4,461	0.00%
2022/08/26	3	57.57	6	57.87	57.50	-3	4,469	-0.07%
2022/08/25	2	55.10	0	0.00	55.00	2	4,372	0.05%
2022/08/23	0	0.00	5	54.90	55.80	-5	4,544	-0.11%
2022/08/22	1	55.10	2	54.90	54.80	-1	4,618	-0.02%
2022/08/19	0	0.00	5	55.50	55.80	-5	4,774	-0.10%
2022/08/18	9	54.22	3	54.93	55.50	6	5,105	0.12%
2022/08/17	0	0.00	1	55.40	54.20	-1	5,061	-0.02%
2022/08/16	6	51.62	0	0.00	51.40	6	4,960	0.12%
2022/08/15	2	53.80	11	53.01	53.90	-9	4,941	-0.18%
2022/08/12	10	51.30	1	51.60	52.00	9	4,902	0.18%
2022/08/11	2	52.10	0	0.00	51.10	2	4,885	0.04%
2022/08/10	10	52.35	0	0.00	52.30	10	4,958	0.20%
2022/08/05	1	54.70	0	0.00	54.90	1	5,048	0.02%
2022/08/03	0	0.00	4	54.85	53.50	-4	5,265	-0.08%
2022/08/02	0	0.00	1	55.20	55.20	-1	5,340	-0.02%
2022/07/26	2	59.00	0	0.00	57.80	2	5,793	0.03%
2022/07/25	1	61.20	1	62.50	60.60	0	5,798	0.00%
2022/07/22	1	61.60	0	0.00	61.50	1	5,798	0.02%
2022/07/21	2	61.00	4	61.28	61.30	-2	5,806	-0.03%
2022/07/20	10	58.40	0	0.00	58.20	10	5,727	0.17%
2022/07/18	0	0.00	1	59.30	57.80	-1	5,837	-0.02%
2022/07/15	5	58.28	0	0.00	58.30	5	5,914	0.08%
2022/07/13	0	0.00	30	56.54	55.80	-30	6,012	-0.50%
2022/07/11	1	56.70	1	57.00	57.60	0	6,203	0.00%
2022/07/08	30	58.94	0	0.00	57.30	30	6,489	0.46%
2022/07/07	3	55.07	1	54.40	56.90	2	6,970	0.03%
2022/07/06	3	55.17	6	55.18	54.00	-3	7,251	-0.04%
2022/06/30	1	60.80	0	0.00	59.60	1	7,534	0.01%
2022/06/28	1	65.50	2	64.60	63.80	-1	7,879	-0.01%
2022/06/27	1	65.90	3	68.33	68.40	-2	8,507	-0.02%
2022/06/24	2	63.70	0	0.00	62.30	2	9,132	0.02%
2022/06/23	0	0.00	2	61.75	61.40	-2	9,238	-0.02%
2022/06/22	6	62.50	5	63.10	61.00	1	9,395	0.01%
2022/06/21	1	64.70	2	65.60	66.00	-1	9,518	-0.01%
2022/06/20	3	66.60	0	0.00	63.80	3	10,026	0.03%
2022/06/16	4	76.28	1	75.90	75.30	3	10,302	0.03%
2022/06/15	4	84.55	0	0.00	83.60	4	10,585	0.04%
2022/06/14	0	0.00	2	84.60	86.40	-2	10,654	-0.02%
2022/06/13	4	86.75	13	87.43	87.30	-9	10,640	-0.08%
2022/06/10	2	88.20	1	88.40	88.40	1	10,621	0.01%
2022/06/07	2	88.20	1	88.60	88.00	1	10,492	0.01%
2022/06/06	1	88.60	1	86.60	87.50	0	10,465	0.00%
2022/06/01	0	0.00	10	86.00	85.90	-10	10,509	-0.10%
2022/05/31	4	88.88	8	88.53	86.70	-4	10,516	-0.04%
2022/05/30	1	87.20	1	87.80	86.00	0	10,342	0.00%
2022/05/27	5	86.26	1	85.00	85.00	4	10,246	0.04%
2022/05/26	9	84.89	23	83.38	85.00	-14	10,086	-0.14%
2022/05/24	1	80.60	0	0.00	78.70	1	9,736	0.01%
2022/05/23	1	79.70	5	80.70	81.20	-4	9,704	-0.04%
2022/05/20	4	79.30	0	0.00	78.60	4	9,734	0.04%
2022/05/19	0	0.00	2	78.10	79.70	-2	9,745	-0.02%
2022/05/18	30	80.80	1	80.20	80.10	29	9,797	0.30%
2022/05/17	1	78.60	2	78.75	79.50	-1	9,892	-0.01%
2022/05/16	1	77.60	0	0.00	77.00	1	9,973	0.01%
2022/05/13	1	76.40	3	76.50	76.40	-2	10,041	-0.02%
2022/05/12	3	75.90	0	0.00	74.10	3	10,121	0.03%
2022/05/11	5	79.92	9	80.43	77.50	-4	10,284	-0.04%
2022/05/10	6	78.13	6	78.52	78.70	0	10,708	0.00%
2022/05/09	14	76.16	0	0.00	76.10	14	10,779	0.13%
2022/05/06	4	77.15	18	77.33	78.50	-14	10,974	-0.13%
2022/05/05	4	79.25	2	78.50	78.50	2	10,985	0.02%
2022/05/04	8	77.10	9	77.06	76.40	-1	10,980	-0.01%
2022/05/03	3	71.53	0	0.00	72.00	3	10,943	0.03%
2022/04/29	1	70.00	0	0.00	70.00	1	11,069	0.01%
2022/04/28	0	0.00	1	70.20	69.60	-1	11,265	-0.01%
2022/04/26	1	75.80	0	0.00	71.50	1	11,801	0.01%
2022/04/25	3	74.23	3	73.50	73.50	0	12,604	0.00%
2022/04/22	2.1	79.16	1	81.90	79.00	1.1	12,807	0.01%
2022/04/19	4	88.65	21	87.41	87.60	-17	13,553	-0.13%
2022/04/18	0	0.00	1	86.60	85.00	-1	13,948	-0.01%
2022/04/15	2	90.25	3	89.53	88.00	-1	14,342	-0.01%
2022/04/14	4	93.80	11	92.75	92.50	-7	14,521	-0.05%
2022/04/13	36	93.54	30.1	94.30	95.40	5.9	14,732	0.04%
2022/04/12	30	89.22	5	90.46	89.40	25	14,909	0.17%
2022/04/11	0	0.00	2	87.40	86.90	-2	15,048	-0.01%
2022/04/08	1	88.30	12	87.67	88.40	-11	15,483	-0.07%
2022/04/07	1	85.70	101	87.50	84.60	-100	16,221	-0.62%	大賣/
2022/04/06	1	85.50	0	0.00	88.00	1	17,036	0.01%
2022/04/01	2.2	87.50	89.1	87.98	87.20	-86.9	17,681	-0.49%
2022/03/31	0	0.00	4	92.55	92.00	-4	17,821	-0.02%
2022/03/30	5	96.34	4	97.35	92.00	1	18,110	0.01%
2022/03/29	97	91.36	17	94.35	97.60	80	17,723	0.45%
2022/03/28	2	86.05	0	0.00	88.80	2	17,195	0.01%
2022/03/25	4	89.23	0	0.00	84.90	4	17,271	0.02%
2022/03/24	22	90.10	8	88.98	88.00	14	17,274	0.08%
2022/03/23	39.1	89.06	28	90.21	89.00	11.1	17,165	0.06%
2022/03/22	3	85.30	4	84.55	86.00	-1	17,214	-0.01%
2022/03/21	87	85.95	11	85.66	85.40	76	17,232	0.44%
2022/03/18	10	83.73	16.2	82.88	84.00	-6.2	17,008	-0.04%
2022/03/17	0	0.00	3	79.07	79.20	-3	16,697	-0.02%
2022/03/16	0	0.00	0.5	71.90	72.00	-0.5	16,836	0.00%
2022/03/11	2	72.00	0	0.00	72.00	2	17,916	0.01%
2022/03/10	0	0.00	204	73.04	73.20	-204	18,035	-1.13%	大賣/鉅額交易
2022/03/09	3	70.93	0.5	70.53	71.10	2.5	18,056	0.01%
2022/03/08	6	71.65	6	72.23	67.70	0	18,103	0.00%
2022/03/07	2	76.25	1	75.70	74.20	1	18,246	0.01%
2022/03/04	6	80.23	0	0.00	79.90	6	18,310	0.03%
2022/02/25	0	0.00	2	78.40	76.70	-2	18,449	-0.01%
2022/02/24	2	76.90	0	0.00	76.20	2	18,722	0.01%
2022/02/22	1.2	77.83	3	78.70	77.70	-1.8	19,004	-0.01%
2022/02/21	2	80.60	1	81.00	80.50	1	18,928	0.01%
2022/02/18	7	81.81	6	80.58	82.30	1	18,892	0.01%
2022/02/17	3	83.53	7	83.61	82.50	-4	18,818	-0.02%
2022/02/16	7	81.37	3	80.80	81.20	4	18,614	0.02%
2022/02/15	4	81.23	0	0.00	78.00	4	18,492	0.02%
2022/02/14	2	82.05	3	84.80	80.20	-1	18,393	-0.01%
2022/02/11	7	86.54	6	87.30	86.20	1	18,285	0.01%
2022/02/10	20	87.98	19	87.77	90.00	1	18,045	0.01%
2022/02/09	1	82.20	0	0.00	83.00	1	17,455	0.01%
2022/02/08	18	81.71	4	81.53	82.20	14	17,285	0.08%
2022/01/26	11	75.25	1.2	75.56	74.50	9.8	16,965	0.06%
2022/01/25	0	0.00	4	78.60	74.90	-4	16,809	-0.02%
2022/01/24	37	77.39	2	78.90	80.00	35	16,642	0.21%
2022/01/21	1	81.10	4	81.88	78.90	-3	16,466	-0.02%
2022/01/20	1	85.70	0	0.00	84.80	1	16,268	0.01%
2022/01/19	6	85.05	3	85.63	85.80	3	16,060	0.02%
2022/01/18	28.2	88.32	28	89.73	84.10	0.2	15,608	0.00%
2022/01/17	14	84.84	19	84.22	84.90	-5	14,751	-0.03%
2022/01/14	22	84.69	18	84.75	84.80	4	14,468	0.03%
2022/01/13	62	82.00	31	81.99	83.30	31	14,031	0.22%
2022/01/12	13	81.90	2	82.85	81.50	11	13,718	0.08%
2022/01/11	17	88.26	15	84.49	85.40	2	13,403	0.01%
2022/01/10	105	82.20	26	85.78	87.70	79	12,873	0.61%	大買/
2022/01/07	5	81.20	3	82.87	79.80	2	12,345	0.02%
2022/01/06	32	85.36	27	84.14	85.10	5	12,029	0.04%
2022/01/05	26	85.07	547	87.56	87.90	-521	11,519	-4.52%	大賣/鉅額交易
2022/01/04	14	85.36	12	80.71	80.50	2	10,781	0.02%
2022/01/03	21	84.58	25	83.76	84.00	-4	10,315	-0.04%
2021/12/30	84	81.44	25	82.18	82.00	59	9,703	0.61%
2021/12/29	26	75.63	34	75.77	78.10	-8	8,797	-0.09%
2021/12/28	27	73.76	22	72.27	71.70	5	7,868	0.06%
2021/12/27	32	70.82	39	72.77	73.30	-7	7,134	-0.10%
2021/12/24	41	64.61	52	65.11	66.70	-11	6,771	-0.16%
2021/12/23	105	62.39	33	62.50	62.00	72	6,230	1.16%	大買/
2021/12/22	10	61.51	7	60.80	59.80	3	5,879	0.05%
2021/12/21	135	60.35	7	59.10	61.20	128	5,681	2.25%	大買/鉅額交易
2021/12/20	180	58.76	10	59.37	59.00	170	5,422	3.14%	大買/鉅額交易
2021/12/17	8	59.00	4	58.93	57.70	4	5,187	0.08%
2021/12/16	91	59.71	109	59.74	60.00	-18	5,086	-0.35%	大賣/
2021/12/15	4	56.38	4	56.98	58.90	0	4,481	0.00%
2021/12/14	0	0.00	7	53.79	53.60	-7	4,305	-0.16%
2021/12/13	5	59.86	4	60.10	58.10	1	4,149	0.02%
2021/12/10	151	59.38	11	59.65	59.10	140	3,953	3.54%	大買/鉅額交易
2021/12/09	18	59.14	17	59.45	58.50	1	3,689	0.03%
2021/12/08	9	55.10	7	54.74	56.30	2	3,166	0.06%
2021/12/07	4	51.78	11	52.90	52.90	-7	2,722	-0.26%
2021/12/06	2	52.20	30	52.40	51.00	-28	2,528	-1.11%
2021/12/03	2	51.05	2	50.50	50.20	0	2,399	0.00%
2021/12/02	1	50.80	0	0.00	50.10	1	2,355	0.04%
2021/12/01	39	52.42	2	51.35	52.40	37	2,266	1.63%
2021/11/30	11	50.59	12	50.01	51.60	-1	2,024	-0.05%
2021/11/26	3	45.30	1	45.20	45.05	2	1,838	0.11%
2021/11/25	1	48.50	0	0.00	48.30	1	1,789	0.06%
2021/11/24	3	49.33	1	49.85	50.00	2	1,737	0.12%
2021/11/23	6	51.52	6	51.65	48.40	0	1,643	0.00%
2021/11/22	2	49.23	2	48.95	51.00	0	1,332	0.00%
2021/11/19	1	45.20	1	45.65	46.40	0	1,032	0.00%
2021/11/17	0	0.00	2	43.00	43.00	-2	955	-0.21%
2021/11/16	0	0.00	1	41.35	41.75	-1	954	-0.10%
2021/11/11	1	44.20	0	0.00	42.15	1	968	0.10%
2021/11/10	0	0.00	8	43.50	44.20	-8	954	-0.84%
2021/11/02	2	40.40	1	41.55	40.40	1	1,084	0.09%
2021/11/01	1	42.70	1	41.55	41.90	0	1,091	0.00%
2021/10/29	0	0.00	2	41.75	41.40	-2	1,108	-0.18%
2021/10/28	4	42.73	1	41.80	41.85	3	1,153	0.26%
2021/10/04	0	0.00	2	34.98	34.85	-2	2,842	-0.07%
2021/09/30	0	0.00	2	37.40	37.80	-2	3,231	-0.06%
2021/09/28	1	38.85	0	0.00	38.75	1	3,578	0.03%
2021/09/23	0	0.00	0	39.55	39.45	0	4,091	0.00%
2021/09/17	1	40.95	0	0.00	41.65	1	4,281	0.02%
2021/09/14	1	42.45	1	42.50	42.60	0	4,313	0.00%
2021/09/07	0	0.00	0	39.85	41.00	0	4,461	0.00%
2021/09/06	2	40.50	2	40.35	40.30	0	4,454	0.00%
2021/09/02	0	0.00	3	45.40	43.80	-3	4,420	-0.07%
2021/08/31	0	43.85	1	42.50	43.90	-1	4,384	-0.02%
2021/08/18	1	41.50	0	0.00	41.75	1	4,336	0.02%
2021/08/17	1	40.00	0	0.00	39.25	1	4,329	0.02%
2021/08/16	2	40.78	1	41.85	41.40	1	4,323	0.02%
2021/08/11	1	43.85	0	0.00	43.30	1	4,281	0.02%
2021/08/10	0	0.00	1	47.50	46.90	-1	4,256	-0.02%
2021/08/09	1	48.95	0	0.00	45.50	1	4,238	0.02%
2021/08/06	0	0.00	5	48.57	48.20	-5	4,215	-0.12%
2021/08/05	2	49.43	0	0.00	48.60	2	4,218	0.05%
2021/08/04	1	50.30	1	50.60	49.60	0	4,232	0.00%
2021/07/30	1	48.80	1	48.40	48.20	0	4,179	0.00%
2021/07/29	6	47.91	5	47.38	47.70	1	4,135	0.02%
2021/07/27	3	49.55	0	0.00	49.30	3	4,081	0.07%
2021/07/23	0	0.00	2	49.80	48.50	-2	4,000	-0.05%
2021/07/21	1	54.00	0	0.00	51.80	1	4,023	0.02%
2021/07/20	0	0.00	1	51.00	50.80	-1	3,899	-0.03%
2021/07/19	0	0.00	1	50.90	52.20	-1	3,839	-0.03%
2021/07/15	1	50.70	1	51.10	51.30	0	3,766	0.00%
2021/07/14	6	50.47	5	51.30	48.80	1	3,716	0.03%
2021/07/13	3	53.17	109	51.25	51.00	-106	3,615	-2.93%	大賣/鉅額交易
2021/07/12	12	53.83	14	53.69	54.70	-2	3,441	-0.06%
2021/07/09	5	50.82	18	51.85	52.00	-13	3,120	-0.42%
2021/07/08	1	48.15	2	46.65	47.30	-1	2,932	-0.03%
2021/07/07	110	48.03	10	47.43	47.10	100	2,881	3.47%	大買/
2021/07/06	2	42.83	6	44.45	45.60	-4	2,615	-0.15%
2021/07/05	3	42.50	3	42.78	43.65	0	2,638	0.00%
2021/07/02	3	39.48	3	39.77	39.70	0	2,675	0.00%
2021/07/01	4	38.60	6	37.23	40.05	-2	2,619	-0.08%
2021/06/30	5	38.10	2	37.80	38.90	3	2,374	0.13%
2021/06/29	0	0.00	7	35.85	35.40	-7	2,215	-0.32%
2021/06/28	1	33.75	0	0.00	34.05	1	2,029	0.05%
2021/06/25	3	33.52	0	0.00	33.30	3	2,025	0.15%
2021/06/24	2	34.03	0	0.00	33.90	2	2,008	0.10%
2021/06/23	0	0.00	4	34.20	34.05	-4	2,006	-0.20%
2021/06/22	0	0.00	12	33.85	33.55	-12	1,992	-0.60%
2021/06/18	6	34.90	0	0.00	33.95	6	1,971	0.30%
2021/06/17	2	32.00	6	33.15	34.15	-4	1,934	-0.21%
2021/06/15	5	32.65	1	32.45	32.80	4	1,867	0.21%
2021/05/27	1	31.60	0	0.00	31.55	1	1,824	0.05%
2021/05/21	0	0.00	1	30.60	30.60	-1	1,810	-0.06%
2021/05/17	1	27.80	8	28.19	26.90	-7	1,783	-0.39%
2021/05/14	5	30.80	0	0.00	29.45	5	1,759	0.28%
2021/05/12	2	29.90	1	30.45	29.00	1	1,711	0.06%
2021/05/03	6	31.88	5	32.72	32.00	1	1,579	0.06%
2021/04/29	0	0.00	2	35.10	34.55	-2	1,547	-0.13%
2021/04/28	3	34.72	1	35.50	35.45	2	1,534	0.13%
2021/04/27	12	36.68	2	36.30	34.55	10	1,498	0.67%
2021/04/26	0	0.00	7	34.35	34.95	-7	1,330	-0.53%
2021/04/23	11	33.20	0	0.00	33.40	11	1,306	0.84%
2021/04/22	0	0.00	1	32.80	32.30	-1	1,312	-0.08%
2021/04/21	1	34.50	0	0.00	34.05	1	1,305	0.08%
2021/04/20	2	35.00	18	35.11	34.85	-16	1,299	-1.23%
2021/04/12	40	35.33	20	34.70	34.70	20	1,495	1.34%
2021/04/09	1	36.05	0	0.00	35.75	1	1,446	0.07%
2021/04/08	5	34.70	9	34.42	34.75	-4	1,229	-0.33%
2021/04/07	0	0.00	1	31.40	31.60	-1	1,062	-0.09%
2021/04/06	2	30.50	2	30.85	30.35	0	1,048	0.00%
2021/04/01	1	30.05	0	0.00	30.05	1	1,034	0.10%
2021/03/23	1	30.75	0	0.00	29.80	1	1,110	0.09%
2021/03/22	0	0.00	1	30.65	30.55	-1	1,094	-0.09%
2021/03/11	0	0.00	2	29.65	29.00	-2	1,336	-0.15%
2021/03/03	1	28.35	1	28.50	28.60	0	1,557	0.00%
2021/02/22	1	29.65	1	29.25	29.35	0	1,877	0.00%
2021/02/19	0	0.00	1	28.25	28.75	-1	1,870	-0.05%
2021/02/17	1	28.00	0	0.00	28.15	1	1,884	0.05%
2021/02/04	0	0.00	1	26.90	26.95	-1	1,925	-0.05%
2021/02/02	0	0.00	6	26.58	26.80	-6	1,951	-0.31%
2021/01/25	1	28.50	1	28.35	28.40	0	2,047	0.00%
2021/01/21	1	28.60	0	0.00	27.50	1	2,041	0.05%
2021/01/20	1	28.80	0	0.00	28.30	1	2,032	0.05%
2021/01/18	0	0.00	2	29.43	29.40	-2	2,031	-0.10%
2021/01/15	1	30.10	1	31.15	29.95	0	2,030	0.00%
2021/01/14	1	30.80	0	0.00	30.75	1	2,039	0.05%
2021/01/13	1	30.45	1	30.30	30.65	0	2,191	0.00%
2021/01/11	6	32.02	4	31.63	31.45	2	2,240	0.09%
2021/01/08	6	31.00	8	31.14	31.60	-2	2,139	-0.09%
2021/01/07	1	29.85	0	0.00	29.90	1	2,187	0.05%
2021/01/06	1	31.65	2	31.75	29.50	-1	2,207	-0.05%
2021/01/05	3	31.13	2	31.38	31.50	1	2,152	0.05%
2021/01/04	1	30.05	0	0.00	30.00	1	2,095	0.05%
2020/12/31	0	0.00	2	29.85	29.85	-2	2,097	-0.10%
2020/12/30	0	0.00	1	30.50	30.25	-1	2,087	-0.05%
2020/12/28	0	0.00	1	29.50	29.45	-1	2,036	-0.05%
2020/12/24	1	29.50	0	0.00	29.50	1	2,028	0.05%
2020/12/18	1	29.35	1	29.20	29.20	0	1,944	0.00%
2020/12/17	1	29.90	2	29.88	29.60	-1	1,938	-0.05%
2020/12/15	1	30.40	0	0.00	29.60	1	1,927	0.05%
2020/12/10	0	0.00	5	31.10	31.15	-5	1,873	-0.27%
2020/12/09	18	31.75	4	31.24	31.70	14	1,833	0.76%
2020/12/08	2	29.63	0	0.00	29.75	2	1,672	0.12%
2020/12/07	2	30.00	2	29.25	29.15	0	1,665	0.00%
2020/12/04	1	30.30	0	0.00	29.95	1	1,643	0.06%
2020/12/03	10	31.16	10	30.77	30.30	0	1,635	0.00%
2020/12/02	12	31.79	10	30.90	30.80	2	1,601	0.12%
2020/12/01	1	31.60	5	30.89	32.00	-4	1,531	-0.26%
2020/11/30	2	30.00	0	0.00	29.75	2	1,457	0.14%
2020/11/27	0	0.00	5	30.40	30.00	-5	1,440	-0.35%
2020/11/26	1	29.80	3	30.05	29.80	-2	1,417	-0.14%
2020/11/25	8	29.97	5	30.05	29.80	3	1,401	0.21%
2020/11/24	6	30.80	0	0.00	29.65	6	1,360	0.44%
2020/11/23	3	30.20	11	30.31	30.10	-8	1,293	-0.62%
2020/11/20	17	29.53	14	29.21	29.25	3	1,206	0.25%
2020/11/17	0	0.00	2	27.75	27.45	-2	1,086	-0.18%
2020/11/16	9	28.05	14	28.08	27.80	-5	1,088	-0.46%
2020/11/13	6	27.83	1	27.80	27.80	5	1,076	0.46%
2020/11/12	7	27.80	3	27.87	27.70	4	1,074	0.37%
2020/11/11	1	26.95	0	0.00	27.40	1	1,033	0.10%
2020/11/06	0	0.00	2	27.55	27.20	-2	1,002	-0.20%
2020/11/05	0	0.00	8	27.70	27.50	-8	998	-0.80%
2020/11/04	11	28.27	0	0.00	27.80	11	992	1.11%
2020/10/29	0	0.00	1	26.60	26.60	-1	912	-0.11%
2020/10/27	1	27.05	0	0.00	27.25	1	901	0.11%
2020/10/22	2	27.43	12	28.02	27.50	-10	879	-1.14%
2020/10/21	12	29.32	7	29.22	28.45	5	848	0.59%
2020/10/20	6	27.80	2	28.23	28.40	4	683	0.59%
2020/10/19	0	0.00	13	27.53	27.55	-13	638	-2.04%
2020/10/16	3	26.80	0	0.00	26.70	3	587	0.51%
2020/10/15	13.5	27.49	54	26.85	27.30	-40.6	569	-7.11%
2020/10/14	0	0.00	3	26.13	26.40	-3	451	-0.66%
2020/10/13	0	0.00	1	25.60	25.50	-1	421	-0.24%
2020/10/06	1	24.60	0	0.00	24.65	1	426	0.23%
2020/09/29	1	24.50	2	24.50	24.60	-1	447	-0.22%
2020/09/28	0	0.00	10	24.00	24.15	-10	451	-2.22%
2020/09/23	0	0.00	1	24.65	24.40	-1	552	-0.18%
2020/09/22	1	25.35	0	0.00	25.10	1	553	0.18%
2020/09/18	1	25.40	1	25.45	25.55	0	564	0.00%
2020/09/16	1	25.25	0	0.00	25.10	1	566	0.18%
2020/09/15	2	25.40	0	0.00	25.45	2	566	0.35%
2020/09/10	0	0.00	1	25.40	25.80	-1	566	-0.18%
2020/09/08	0	0.00	1	25.45	25.60	-1	561	-0.18%
2020/08/27	0	0.00	1	25.60	25.20	-1	764	-0.13%
2020/08/26	1	24.70	2	24.83	24.90	-1	770	-0.13%
2020/08/25	1	24.10	0	0.00	24.40	1	798	0.13%
2020/08/24	1	23.60	1	23.50	24.10	0	800	0.00%
2020/08/20	3	23.28	2	23.85	23.00	1	811	0.12%
2020/08/19	0	0.00	1	24.50	24.30	-1	809	-0.12%
2020/08/17	0	0.00	1	25.35	25.45	-1	827	-0.12%
2020/08/13	0	0.00	9	24.76	24.60	-9	835	-1.08%
2020/08/12	0	0.00	1	24.55	24.55	-1	842	-0.12%
2020/08/05	0	0.00	2	25.15	25.20	-2	957	-0.21%
2020/08/04	1	24.90	1	25.05	24.70	0	964	0.00%
2020/08/03	1	25.10	1	25.30	24.80	0	974	0.00%
2020/07/28	3	24.20	0	0.00	23.55	3	1,094	0.27%
2020/07/27	6	24.73	1	24.55	24.50	5	1,208	0.41%
2020/07/24	2	24.70	0	0.00	24.75	2	1,223	0.16%
2020/07/23	5	25.39	3	25.72	25.25	2	1,250	0.16%
2020/07/22	0	0.00	1	25.45	25.55	-1	1,284	-0.08%
2020/07/21	1	24.85	1	25.00	24.90	0	1,295	0.00%
2020/07/20	2	24.28	2	24.48	24.40	0	1,323	0.00%
2020/07/16	1	25.00	0	0.00	24.95	1	1,406	0.07%
2020/07/15	2	24.98	2	25.15	25.05	0	1,453	0.00%
2020/07/14	8	25.86	0	0.00	25.75	8	1,534	0.52%
2020/07/13	4	25.96	4	26.20	26.05	0	1,677	0.00%
2020/07/10	7	26.41	10	26.37	26.05	-3	1,718	-0.17%
2020/07/09	3	27.12	1	27.45	26.90	2	1,717	0.12%
2020/07/08	3	27.17	2	27.40	27.20	1	1,714	0.06%
2020/07/07	13	27.08	3	27.00	27.10	10	1,719	0.58%
2020/07/06	3	26.90	2	26.95	27.10	1	1,746	0.06%
2020/07/03	1	25.95	8	26.88	27.00	-7	1,777	-0.39%
2020/06/30	1	25.80	1	26.15	25.80	0	1,731	0.00%
2020/06/29	4	25.76	2	26.10	25.75	2	1,729	0.12%
2020/06/23	2	26.03	2	26.13	26.15	0	1,731	0.00%
2020/06/22	1	26.30	0	0.00	26.10	1	1,732	0.06%
2020/06/19	1	26.55	1	26.80	26.55	0	1,744	0.00%
2020/06/18	1	26.35	0	0.00	26.50	1	1,750	0.06%
2020/06/17	2	26.28	4	26.40	26.40	-2	1,756	-0.11%
2020/06/16	3	26.25	3	26.42	26.35	0	1,773	0.00%
2020/06/15	8	26.06	4	26.35	25.70	4	1,796	0.22%
2020/06/12	2	25.83	2	26.03	26.10	0	1,805	0.00%
2020/06/11	4	26.86	1	26.60	26.60	3	1,825	0.16%
2020/06/10	1	27.10	1	27.30	27.20	0	1,845	0.00%
2020/06/09	6	27.61	0.5	27.35	27.40	5.6	1,874	0.30%
2020/06/08	4	28.23	0	0.00	28.05	4	1,894	0.21%
2020/06/05	12	28.50	11	28.90	28.45	1	1,891	0.05%
2020/06/04	2	28.45	8	28.67	28.45	-6	1,796	-0.33%
2020/06/03	7	28.55	8	28.73	28.20	-1	1,796	-0.06%
2020/06/01	0	0.00	3	27.43	28.05	-3	1,777	-0.17%
2020/05/29	4	26.84	1	27.15	26.85	3	1,759	0.17%
2020/05/25	4	26.71	4	27.20	27.40	0	1,918	0.00%
2020/05/22	2	27.13	0	0.00	27.00	2	2,030	0.10%
2020/05/21	2	27.48	2	27.53	27.40	0	2,115	0.00%
2020/05/20	6	27.49	4	27.50	27.20	2	2,171	0.09%
2020/05/19	2	27.20	0	0.00	27.20	2	2,188	0.09%
2020/05/18	10	27.18	0	0.00	26.85	10	2,206	0.45%
2020/05/15	4	27.55	4	27.84	27.70	0	2,274	0.00%
2020/05/14	20	28.19	20	28.79	27.25	0	2,248	0.00%
2020/05/13	1	27.50	1	27.70	27.80	0	2,215	0.00%
2020/05/12	5	27.97	2	27.98	28.00	3	2,228	0.13%
2020/05/11	2	28.05	12	28.27	28.15	-10	2,249	-0.44%
2020/05/08	8	28.33	0	0.00	28.15	8	2,303	0.35%
2020/05/07	5	28.44	10	28.55	28.70	-5	2,347	-0.21%
2020/05/06	8	28.48	33	28.97	28.30	-25	2,372	-1.05%
2020/05/05	40	29.35	19	29.24	28.80	21	2,409	0.87%
2020/05/04	17	27.76	5	27.85	27.75	12	2,479	0.48%
2020/04/30	16	28.71	20	29.21	28.50	-4	2,565	-0.16%
2020/04/29	6	27.69	7	27.92	28.00	-1	2,483	-0.04%
2020/04/28	13	27.71	5	27.77	27.40	8	2,537	0.32%
2020/04/27	23	28.32	25	28.53	28.10	-2	2,549	-0.08%
2020/04/24	3	28.15	1	28.10	27.85	2	2,548	0.08%
2020/04/23	13	27.86	11	28.20	27.90	2	2,597	0.08%
2020/04/22	13	27.98	16	28.70	28.20	-3	2,666	-0.11%
2020/04/21	12	28.18	0	0.00	27.45	12	2,682	0.45%
2020/04/20	7	28.48	9	28.23	28.20	-2	2,767	-0.07%
2020/04/17	14	28.20	22	28.77	27.30	-8	2,803	-0.29%
2020/04/16	23	26.84	44	27.06	27.65	-21	3,005	-0.70%
2020/04/15	5	24.36	14	24.81	25.20	-9	2,939	-0.31%
2020/04/14	2	22.73	0	0.00	22.95	2	3,074	0.07%
2020/04/13	2	22.15	3	22.42	22.25	-1	3,331	-0.03%
2020/04/10	2	23.15	3	22.88	22.75	-1	3,724	-0.03%
2020/04/09	12	22.95	12	22.77	22.50	0	3,936	0.00%
2020/04/08	3	22.55	13	22.88	23.40	-10	3,916	-0.26%
2020/04/07	5	21.53	10	21.19	21.65	-5	3,884	-0.13%
2020/04/06	1	19.90	0	0.00	20.10	1	3,884	0.03%
2020/04/01	1	19.50	1	19.75	20.00	0	3,880	0.00%
2020/03/31	0	0.00	6	19.58	19.50	-6	3,887	-0.15%
2020/03/27	0	0.00	1	20.10	19.15	-1	3,919	-0.03%
2020/03/26	1	19.40	1	19.50	19.50	0	3,914	0.00%
2020/03/25	2	19.70	2	19.70	19.50	0	3,933	0.00%
2020/03/24	0	0.00	3	18.30	18.60	-3	3,935	-0.08%
2020/03/23	8	17.56	5	17.84	17.40	3	4,005	0.07%
2020/03/20	2	17.60	3	18.03	18.40	-1	4,017	-0.02%
2020/03/18	3	18.90	4	19.18	18.70	-1	3,979	-0.03%
2020/03/17	2	19.10	2	19.40	18.45	0	3,969	0.00%
2020/03/16	22	22.05	0	0.00	20.35	22	3,943	0.56%
2020/03/13	2	22.00	2	22.30	22.55	0	3,917	0.00%
2020/03/12	2	24.40	2	24.70	24.40	0	3,886	0.00%
2020/03/10	2	27.05	2	27.40	28.00	0	3,878	0.00%
2020/03/09	12	28.68	0	0.00	28.00	12	3,962	0.30%
2020/03/05	1	29.40	5	29.81	30.10	-4	3,982	-0.10%
2020/03/04	5	29.09	4	29.25	29.05	1	3,960	0.03%
2020/03/03	1	29.80	5	29.30	29.80	-4	3,946	-0.10%
2020/03/02	1	28.95	1	29.35	29.15	0	3,929	0.00%
2020/02/27	11	30.05	4	30.03	29.05	7	3,904	0.18%
2020/02/26	23	31.27	10	31.85	30.80	13	3,849	0.34%
2020/02/25	7	32.72	9	32.92	32.50	-2	3,774	-0.05%
2020/02/24	8	31.83	18	32.13	33.25	-10	3,657	-0.27%
2020/02/21	10	31.44	28	31.73	31.65	-18	3,554	-0.51%
2020/02/20	1	31.10	1	31.35	31.05	0	3,493	0.00%
2020/02/19	10	31.02	4	31.18	31.00	6	3,467	0.17%
2020/02/18	13	31.03	14	31.29	31.30	-1	3,444	-0.03%
2020/02/17	5	30.35	0	0.00	30.25	5	3,363	0.15%
2020/02/14	0	0.00	9	30.86	30.60	-9	3,352	-0.27%
2020/02/13	10	30.83	1	30.70	30.30	9	3,323	0.27%
2020/02/12	2	31.08	2	30.95	30.90	0	3,302	0.00%
2020/02/11	9	31.51	8	31.86	31.10	1	3,274	0.03%
2020/02/10	20	31.41	12	31.33	31.10	8	3,217	0.25%
2020/02/07	10	30.82	13	31.16	30.50	-3	3,165	-0.09%
2020/02/06	7	31.17	6	31.55	31.15	1	3,130	0.03%
2020/02/05	23	30.68	33	31.11	30.70	-10	3,067	-0.33%
2020/02/04	8	29.67	1	29.80	30.55	7	2,935	0.24%
2020/02/03	6	27.01	5	27.68	27.80	1	2,837	0.04%
2020/01/31	3	26.92	10	28.40	28.60	-7	2,802	-0.25%
2020/01/30	7	27.51	0	0.00	27.45	7	2,737	0.26%
2020/01/20	3	30.75	0	0.00	30.50	3	2,700	0.11%
2020/01/17	9	31.41	0	0.00	31.25	9	2,672	0.34%
2020/01/16	21	32.10	11	32.64	31.80	10	2,648	0.38%
2020/01/15	11	32.01	3	32.00	32.20	8	2,564	0.31%
2020/01/14	0	0.00	2	32.40	32.60	-2	2,499	-0.08%
2020/01/13	1	31.45	1	31.80	31.70	0	2,385	0.00%
2020/01/10	5	32.82	4	33.20	32.70	1	2,303	0.04%
2020/01/09	4	31.40	3	31.53	31.30	1	2,015	0.05%
2020/01/08	4	32.41	4	32.51	31.15	0	1,960	0.00%
2020/01/07	7	31.74	8	32.29	32.00	-1	1,779	-0.06%
2020/01/06	38	32.01	37	32.42	33.70	1	1,529	0.07%
2020/01/03	8	30.41	21	30.52	30.65	-13	1,138	-1.14%
2020/01/02	6	28.10	2	28.43	27.90	4	937	0.43%
2019/12/31	0	0.00	3	28.22	28.10	-3	976	-0.31%
2019/12/30	0	0.00	6	28.10	28.00	-6	972	-0.62%
2019/12/26	2	27.58	4	27.90	27.40	-2	962	-0.21%
2019/12/25	1	28.05	10	27.86	27.55	-9	1,049	-0.86%
2019/12/24	14	27.88	3	27.72	27.75	11	1,112	0.99%
2019/12/23	0	0.00	1	27.40	27.10	-1	1,120	-0.09%
2019/12/19	0	0.00	5	27.05	27.20	-5	1,103	-0.45%
2019/12/18	8	27.53	7	27.69	27.65	1	1,089	0.09%
2019/12/09	0	0.00	6	27.12	26.80	-6	1,035	-0.58%
2019/12/06	2	27.20	1	26.80	27.00	1	1,035	0.10%
2019/12/05	3	27.08	0	0.00	27.10	3	1,041	0.29%
2019/12/04	6	27.81	3	27.95	27.50	3	1,087	0.28%
2019/12/03	1	27.15	10	26.58	27.00	-9	998	-0.90%
2019/12/02	1	25.15	0	0.00	25.15	1	950	0.11%
2019/11/27	0	0.00	2	25.58	25.65	-2	1,051	-0.19%
2019/11/26	0	0.00	4	25.16	25.05	-4	1,044	-0.38%
2019/11/20	1	25.10	1	24.90	24.95	0	1,040	0.00%
2019/11/18	2	25.05	0	0.00	24.95	2	1,039	0.19%
2019/11/15	2	25.00	0	0.00	24.90	2	1,040	0.19%
2019/11/14	5	25.59	0	0.00	25.15	5	1,039	0.48%
2019/11/13	1	25.40	1	26.00	25.65	0	1,037	0.00%
2019/11/12	2	24.83	2	25.20	25.20	0	1,033	0.00%
2019/11/11	0	0.00	1	25.00	24.75	-1	1,033	-0.10%
2019/11/08	2	25.70	0	0.00	25.60	2	1,030	0.19%
2019/11/07	1	26.00	0	0.00	25.60	1	1,029	0.10%
2019/11/06	1	26.40	0	0.00	26.35	1	1,020	0.10%
2019/10/29	2	26.70	1	26.70	26.65	1	1,038	0.10%
2019/10/25	0	0.00	2	27.60	27.50	-2	1,061	-0.19%
2019/10/24	2	27.45	4	27.78	27.90	-2	1,059	-0.19%
2019/10/17	1	26.60	0	0.00	26.70	1	1,008	0.10%
2019/10/16	2	26.68	2	26.90	26.60	0	1,009	0.00%
2019/10/15	2	27.78	2	27.95	27.80	0	981	0.00%
2019/10/09	4	28.21	1	27.95	28.05	3	961	0.31%
2019/10/08	1	28.40	5	28.35	28.40	-4	959	-0.42%
2019/10/07	6	28.73	3	29.17	28.90	3	936	0.32%
2019/10/04	2	28.55	4	27.93	27.80	-2	885	-0.23%
2019/10/03	3	28.23	4	28.08	28.15	-1	874	-0.11%
2019/10/02	3	28.62	12	28.76	28.60	-9	866	-1.04%
2019/10/01	13	28.89	16	28.70	29.10	-3	847	-0.35%
2019/09/27	14	27.94	7	28.07	28.05	7	770	0.91%
2019/09/26	0	0.00	1	27.80	27.30	-1	695	-0.14%
2019/09/25	1	27.25	1	27.15	27.00	0	662	0.00%
2019/09/23	1	27.30	0	0.00	27.00	1	651	0.15%
2019/09/20	1	27.05	0	0.00	27.05	1	649	0.15%
2019/09/19	5	27.26	7	27.55	27.05	-2	650	-0.31%
2019/09/18	1	27.40	0	0.00	27.20	1	645	0.15%
2019/09/17	1	26.70	4	27.71	27.50	-3	636	-0.47%
2019/09/10	1	26.70	5	26.82	26.80	-4	601	-0.67%
2019/09/09	4	27.19	1	27.50	26.90	3	600	0.50%
2019/09/06	6	28.58	0	0.00	27.80	6	585	1.03%
2019/09/02	1	26.75	1	27.20	26.85	0	493	0.00%
2019/08/30	2	26.25	2	26.65	26.75	0	451	0.00%
2019/08/29	0	0.00	4	24.35	24.35	-4	419	-0.95%
2019/08/27	4	24.05	0	0.00	23.90	4	425	0.94%
2019/08/23	0	0.00	2	24.68	24.70	-2	427	-0.47%
2019/08/21	0	0.00	12	24.60	24.65	-12	441	-2.72%
2019/08/20	0	0.00	10	24.50	24.60	-10	444	-2.25%
2019/08/08	2	24.00	0	0.00	24.20	2	466	0.43%
2019/08/06	0	0.00	1	24.35	24.70	-1	472	-0.21%
2019/08/05	0	0.00	1	25.40	25.35	-1	470	-0.21%
2019/07/22	1	29.05	0	0.00	28.55	1	489	0.20%
2019/07/11	0	0.00	2	28.55	28.60	-2	645	-0.31%
2019/07/10	1	28.25	0	0.00	28.35	1	663	0.15%
2019/07/09	2	28.50	0	0.00	28.75	2	663	0.30%
2019/07/04	2	29.60	2	29.20	29.60	0	712	0.00%
2019/06/28	2	27.80	0	0.00	27.65	2	755	0.26%
2019/06/17	0	0.00	1	27.80	28.30	-1	810	-0.12%
2019/06/12	1	27.50	0	0.00	27.35	1	835	0.12%
2019/06/05	12	28.51	0	0.00	27.60	12	884	1.36%
2019/05/31	0	0.00	1	27.70	27.75	-1	905	-0.11%
2019/05/28	1	27.80	0	0.00	27.40	1	924	0.11%
2019/04/29	5	31.02	0	0.00	30.80	5	1,139	0.44%
2019/04/26	4	31.75	0	0.00	31.50	4	1,145	0.35%
2019/04/24	5	33.45	0	0.00	32.40	5	1,187	0.42%
2019/04/22	0	0.00	15	33.15	33.05	-15	1,142	-1.31%
2019/04/19	20	32.54	0	0.00	32.55	20	1,139	1.76%
2019/04/18	10	33.85	0	0.00	32.20	10	1,136	0.88%
2019/04/11	0	0.00	9	33.20	32.50	-9	1,066	-0.84%
2019/04/01	0	0.00	1	30.85	30.75	-1	993	-0.10%
2019/03/27	0	0.00	2	30.70	30.60	-2	1,021	-0.20%
2019/03/26	2	30.95	0	0.00	30.90	2	1,022	0.20%
2019/03/25	1	30.85	2	31.20	30.60	-1	1,029	-0.10%
2019/03/22	1	32.00	0	0.00	31.80	1	1,032	0.10%
2019/03/21	1	31.55	0	0.00	31.95	1	1,037	0.10%
2019/03/19	0	0.00	2	31.70	31.75	-2	1,067	-0.19%
2019/03/11	2	32.50	0	0.00	33.00	2	1,332	0.15%
2019/03/08	1	32.45	0	0.00	31.90	1	1,393	0.07%
2019/03/07	1	32.30	3	32.62	32.20	-2	1,413	-0.14%
2019/03/05	0	0.00	1	31.55	31.50	-1	1,464	-0.07%
2019/02/27	6	31.32	6	31.50	31.35	0	1,494	0.00%
2019/02/26	0	0.00	7	33.07	32.55	-7	1,493	-0.47%
2019/02/25	6	33.55	5	33.80	33.10	1	1,515	0.07%
2019/02/22	1	33.55	9	33.18	33.15	-8	1,551	-0.52%
2019/02/21	0	0.00	1	32.65	33.00	-1	1,633	-0.06%
2019/02/20	4	33.03	1	33.25	32.65	3	1,666	0.18%
2019/02/19	7	32.70	0	0.00	32.60	7	1,693	0.41%
2019/02/18	0	0.00	3	32.68	32.65	-3	1,693	-0.18%
2019/02/15	1	31.80	0	0.00	31.90	1	1,691	0.06%
2019/02/14	10	32.70	0	0.00	32.75	10	1,694	0.59%
2019/02/13	10	33.15	5	33.31	33.55	5	1,686	0.30%
2019/02/12	5	31.20	17	31.25	32.00	-12	1,628	-0.74%
2019/01/29	4	29.90	0	0.00	29.85	4	1,728	0.23%
2019/01/28	3	30.75	0	0.00	30.35	3	1,751	0.17%
2019/01/25	5	30.71	0	0.00	30.55	5	1,865	0.27%
2019/01/23	1	30.55	3	30.53	30.55	-2	2,034	-0.10%
2019/01/22	4	30.78	1	30.70	30.60	3	2,056	0.15%
2019/01/21	1	31.50	4	31.44	31.30	-3	2,078	-0.14%
2019/01/18	1	30.55	0	0.00	31.05	1	2,113	0.05%
2019/01/17	3	31.45	5	32.03	31.00	-2	2,140	-0.09%
2019/01/14	2	28.85	0	0.00	29.20	2	2,188	0.09%
2019/01/10	1	29.30	0	0.00	29.35	1	2,223	0.04%
2019/01/09	1	30.60	0	0.00	29.50	1	2,259	0.04%
2018/12/28	1	30.95	10	30.99	30.80	-9	2,414	-0.37%
2018/12/27	0	0.00	10	30.75	30.70	-10	2,463	-0.41%
2018/12/14	0	0.00	5	32.40	32.60	-5	2,680	-0.19%
2018/12/13	6	33.20	2	33.65	33.00	4	2,688	0.15%
2018/12/12	13	33.63	11	33.81	34.00	2	2,697	0.07%
2018/12/10	2	33.08	1	32.60	32.35	1	2,741	0.04%
2018/12/07	1	33.60	2	34.25	34.40	-1	2,754	-0.04%
2018/12/06	1	34.00	6	35.38	33.10	-5	2,792	-0.18%
2018/12/05	5	34.27	41	33.73	34.50	-36	2,733	-1.32%
2018/12/04	4	34.69	8	34.76	35.05	-4	2,770	-0.14%
2018/12/03	4	34.03	3	34.02	34.50	1	2,786	0.04%
2018/11/30	0	0.00	2	31.30	31.40	-2	2,740	-0.07%
2018/11/29	1	32.05	0	0.00	30.95	1	2,755	0.04%
2018/11/28	4	30.93	3	31.00	31.20	1	2,775	0.04%
2018/11/27	2	30.60	0	0.00	30.50	2	2,819	0.07%
2018/11/26	0	0.00	1	29.25	29.80	-1	2,874	-0.03%
2018/11/21	5	31.20	0	0.00	30.90	5	3,073	0.16%
2018/11/20	1	30.65	22	30.31	30.75	-21	3,174	-0.66%
2018/11/19	1	29.55	0	0.00	29.60	1	3,215	0.03%
2018/11/16	0	0.00	1	28.75	28.40	-1	3,308	-0.03%
2018/11/15	1	27.75	0	0.00	27.65	1	3,298	0.03%
2018/11/13	0	0.00	1	27.15	27.90	-1	3,392	-0.03%
2018/11/12	1	27.40	10	27.85	27.40	-9	3,508	-0.26%
2018/11/09	0	0.00	1	28.00	28.50	-1	3,674	-0.03%
2018/11/08	11	28.87	0	0.00	27.90	11	3,874	0.28%
2018/11/07	1	27.85	1	28.70	28.75	0	3,939	0.00%
2018/11/05	0	0.00	1	28.25	27.95	-1	4,018	-0.02%
2018/11/02	6	29.45	6	29.51	28.75	0	4,090	0.00%
2018/11/01	5	28.35	5	28.21	27.95	0	4,098	0.00%
2018/10/31	3	27.13	9	26.84	26.90	-6	4,057	-0.15%
2018/10/30	3	24.60	3	24.50	24.95	0	4,076	0.00%
2018/10/17	1	31.80	1	31.40	30.40	0	4,854	0.00%
2018/10/16	1	30.85	7	31.01	31.20	-6	4,937	-0.12%
2018/10/15	6	29.70	0	0.00	29.90	6	5,034	0.12%
2018/10/09	2	32.33	4	32.10	31.85	-2	5,688	-0.04%
2018/10/08	2	31.80	1	31.50	32.20	1	5,834	0.02%
2018/10/05	8	32.35	0	0.00	32.30	8	5,857	0.14%
2018/10/03	2	36.50	0	0.00	36.95	2	5,936	0.03%
2018/10/02	2	37.88	3	38.18	37.50	-1	6,033	-0.02%
2018/09/28	2	36.50	1	37.30	36.85	1	6,273	0.02%
2018/09/27	5	37.15	2	37.25	37.05	3	6,504	0.05%
2018/09/26	3	39.77	3	39.92	38.85	0	6,676	0.00%
2018/09/25	2	39.10	2	39.60	39.35	0	6,917	0.00%
2018/09/21	1	39.20	0	0.00	39.45	1	7,017	0.01%
2018/09/20	0	0.00	11	39.25	38.80	-11	7,158	-0.15%
2018/09/19	2	40.38	2	40.45	39.20	0	7,395	0.00%
2018/09/18	2	40.08	3	40.12	39.70	-1	7,391	-0.01%
2018/09/17	4	41.20	3	41.22	41.10	1	7,372	0.01%
2018/09/14	18	41.31	5	41.56	41.20	13	7,360	0.18%
2018/09/13	7	40.58	5	40.66	39.60	2	7,312	0.03%
2018/09/12	5	38.87	1	38.85	39.50	4	7,280	0.05%
2018/09/11	2	41.20	13	41.47	41.20	-11	7,233	-0.15%
2018/09/10	7	41.60	3	42.43	42.50	4	7,186	0.06%
2018/09/07	34	42.88	7	43.80	41.30	27	7,145	0.38%
2018/09/06	4	45.81	70	45.36	45.45	-66	7,095	-0.93%
2018/09/05	1	46.90	12	46.88	45.50	-11	7,092	-0.16%
2018/09/04	6	45.43	6	45.44	46.25	0	7,196	0.00%
2018/09/03	17	45.23	8	44.63	45.00	9	7,225	0.12%
2018/08/31	18	48.94	19	48.43	48.45	-1	7,216	-0.01%
2018/08/30	5	48.24	4	48.33	48.00	1	7,293	0.01%
2018/08/29	11	48.46	16	48.49	48.35	-5	7,330	-0.07%
2018/08/28	17	47.76	6	48.12	47.60	11	7,352	0.15%
2018/08/27	3	46.77	10	46.67	48.30	-7	7,293	-0.10%
2018/08/24	2	43.93	2	44.08	44.05	0	7,200	0.00%
2018/08/23	17	43.44	0	0.00	42.10	17	7,151	0.24%
2018/08/22	30	46.28	11	46.45	45.50	19	7,106	0.27%
2018/08/21	17	46.61	5	46.59	47.05	12	7,505	0.16%
2018/08/20	1	45.90	0	0.00	46.80	1	7,655	0.01%
2018/08/17	9	47.54	5	48.08	46.35	4	7,878	0.05%
2018/08/16	9	49.03	32	48.80	48.60	-23	8,164	-0.28%
2018/08/15	26	47.03	15	48.22	47.80	11	8,453	0.13%
2018/08/14	17	44.91	7	44.84	47.30	10	8,663	0.12%
2018/08/13	6	45.65	7	44.49	43.00	-1	8,773	-0.01%
2018/08/10	2	46.60	2	46.80	46.90	0	8,845	0.00%
2018/08/09	8	47.98	8	48.34	47.70	0	8,973	0.00%
2018/08/08	7	51.43	2	51.70	48.80	5	9,068	0.06%
2018/08/07	4	50.50	3	50.70	50.70	1	9,340	0.01%
2018/08/06	1	50.30	1	50.00	49.70	0	9,599	0.00%
2018/08/03	1	49.60	2	49.30	50.50	-1	9,915	-0.01%
2018/08/02	20	47.70	6	47.14	46.85	14	9,918	0.14%
2018/08/01	18	52.01	2	51.80	51.40	16	9,870	0.16%
2018/07/31	4	50.75	7	51.60	51.00	-3	9,834	-0.03%
2018/07/30	4	52.10	8	52.69	51.10	-4	9,729	-0.04%
2018/07/27	0	0.00	2	57.30	56.70	-2	9,633	-0.02%
2018/07/26	3	56.53	4	55.98	56.60	-1	9,571	-0.01%
2018/07/25	11	54.74	5	54.44	54.00	6	9,420	0.06%
2018/07/24	3	54.13	10	54.17	54.80	-7	9,413	-0.07%
2018/07/23	6	53.40	8	53.51	54.80	-2	9,397	-0.02%
2018/07/20	4	52.80	6	56.47	52.30	-2	9,344	-0.02%
2018/07/19	5	56.16	12	56.20	57.00	-7	9,256	-0.08%
2018/07/18	21	56.92	11	57.37	55.40	10	9,125	0.11%
2018/07/17	15	65.05	7	62.00	61.50	8	8,832	0.09%
2018/07/16	4	68.90	5	69.66	66.60	-1	8,657	-0.01%
2018/07/13	1	67.00	1	66.60	66.40	0	8,567	0.00%
2018/07/12	3	65.70	13	64.59	66.30	-10	8,562	-0.12%
2018/07/11	2	65.40	4	65.35	63.60	-2	8,591	-0.02%
2018/07/10	1	62.60	5	66.62	67.60	-4	8,825	-0.05%
2018/07/09	5	63.78	2	63.30	62.00	3	8,771	0.03%
2018/07/06	3	65.50	1	66.00	64.00	2	8,667	0.02%
2018/07/05	8	69.85	8	71.70	68.10	0	8,546	0.00%
2018/07/04	9	70.68	9	70.63	69.80	0	8,345	0.00%
2018/07/03	14	74.09	25	74.57	73.10	-11	8,184	-0.13%
2018/07/02	18	71.73	11	72.56	71.20	7	7,949	0.09%
2018/06/29	7	71.76	1	73.80	70.50	6	7,890	0.08%
2018/06/28	25	73.41	12	74.56	73.00	13	7,787	0.17%
2018/06/27	1	70.00	0	0.00	69.40	1	7,640	0.01%
2018/06/25	0	0.00	1	65.10	65.00	-1	7,818	-0.01%
2018/06/21	0	0.00	20	64.50	63.90	-20	7,860	-0.25%
2018/06/15	0	0.00	1	66.00	68.00	-1	8,310	-0.01%
2018/06/14	0	0.00	1	67.00	66.00	-1	8,326	-0.01%
2018/06/12	1	80.00	2	80.45	78.10	-1	8,308	-0.01%
2018/06/11	7	76.03	9	75.40	77.80	-2	8,258	-0.02%
2018/06/08	3	70.30	4	70.98	70.80	-1	8,217	-0.01%
2018/06/07	6	69.62	8	68.84	72.00	-2	8,191	-0.02%
2018/06/06	4	65.60	7	63.21	65.60	-3	8,091	-0.04%
2018/06/05	5	59.76	3	60.27	59.70	2	8,062	0.02%
2018/06/04	104	58.60	0	0.00	58.60	104	8,117	1.28%	大買/鉅額交易
2018/06/01	4	53.23	1	55.00	53.30	3	8,313	0.04%
2018/05/31	3	53.60	4	56.25	52.40	-1	8,872	-0.01%
2018/05/30	4	56.05	3	56.23	57.10	1	9,042	0.01%
2018/05/29	26	57.77	33	57.52	58.80	-7	9,052	-0.08%
2018/05/28	20	54.69	80	53.67	55.70	-60	8,710	-0.69%
2018/05/25	24	49.40	40	49.83	50.70	-16	8,558	-0.19%
2018/05/24	92	45.95	62	45.07	46.10	30	8,327	0.36%
2018/05/23	60	43.39	30	43.61	42.80	30	8,045	0.37%
2018/05/22	23	42.23	45	42.40	44.00	-22	7,771	-0.28%
2018/05/21	26	38.67	22	39.06	40.00	4	7,447	0.05%
2018/05/18	18	36.76	18	36.76	36.45	0	7,305	0.00%
2018/05/17	30	36.21	36	36.90	35.50	-6	7,259	-0.08%
2018/05/16	22	38.86	36	38.11	39.10	-14	7,531	-0.19%
2018/05/15	22	39.92	25	41.28	39.10	-3	7,638	-0.04%
2018/05/14	24	39.39	17	39.41	40.15	7	7,524	0.09%
2018/05/11	40	35.55	41	35.39	36.65	-1	7,250	-0.01%
2018/05/10	32	34.01	22	33.76	34.95	10	6,895	0.15%
2018/05/09	6	32.03	9	31.90	31.80	-3	6,761	-0.04%
2018/05/08	5	31.30	8	30.68	30.55	-3	6,714	-0.04%
2018/05/07	22	30.91	10	31.08	31.00	12	6,712	0.18%
2018/05/03	0	0.00	5	28.94	29.50	-5	6,655	-0.08%
2018/05/02	11	30.35	1	29.95	30.00	10	6,644	0.15%
2018/04/30	6	29.73	4	29.85	29.95	2	6,654	0.03%
2018/04/27	9	30.63	2	29.13	30.45	7	6,685	0.10%
2018/04/25	2	30.30	3	30.15	31.25	-1	6,698	-0.01%
2018/04/24	4	32.06	2	32.90	31.75	2	6,695	0.03%
2018/04/23	1	35.80	2	36.00	35.10	-1	6,697	-0.01%
2018/04/19	1	35.80	17	36.03	35.65	-16	7,020	-0.23%
2018/04/18	15	35.50	0	0.00	35.50	15	7,172	0.21%
2018/04/17	5	36.08	1	35.80	34.25	4	7,416	0.05%
2018/04/16	7	36.27	14	37.01	37.00	-7	7,342	-0.10%
2018/04/13	10	35.24	8	35.52	34.90	2	7,105	0.03%
2018/04/12	3	34.20	0	0.00	34.05	3	7,052	0.04%
2018/04/11	1	34.60	1	35.10	33.75	0	7,073	0.00%
2018/04/10	1	35.65	5	35.52	34.45	-4	7,196	-0.06%
2018/04/09	6	35.88	0	0.00	36.40	6	7,222	0.08%
2018/04/03	0	0.00	2	34.83	34.75	-2	7,218	-0.03%
2018/04/02	5	36.60	5	35.85	35.55	0	7,327	0.00%
2018/03/31	2	36.05	1	35.80	36.05	1	7,406	0.01%
2018/03/30	3	36.27	0	0.00	35.80	3	7,418	0.04%
2018/03/29	2	34.65	13	35.80	36.10	-11	7,305	-0.15%
2018/03/28	1	34.25	2	34.95	34.10	-1	7,205	-0.01%
2018/03/27	0	0.00	3	34.40	34.40	-3	7,132	-0.04%
2018/03/26	3	33.90	0	0.00	33.30	3	7,098	0.04%
2018/03/23	4	33.20	3	33.50	33.20	1	7,064	0.01%
2018/03/22	6	36.08	0	0.00	34.75	6	6,999	0.09%
2018/03/21	7	36.31	14	34.54	36.00	-7	6,781	-0.10%
2018/03/20	5	33.50	17	32.54	33.40	-12	6,551	-0.18%
2018/03/19	6	33.37	30	33.50	32.90	-24	6,496	-0.37%
2018/03/16	2	34.03	2	34.25	33.90	0	6,460	0.00%
2018/03/15	7	34.54	4	35.29	34.45	3	6,423	0.05%
2018/03/14	1	33.75	0	0.00	33.90	1	6,320	0.02%
2018/03/13	5	34.45	6	34.18	34.45	-1	6,271	-0.02%
2018/03/12	1	34.70	6	33.70	33.50	-5	6,220	-0.08%
2018/03/09	2	34.65	1	34.20	34.10	1	6,167	0.02%
2018/03/08	2	35.05	1	35.70	34.80	1	6,098	0.02%
2018/03/07	32	36.73	31	35.44	35.10	1	5,925	0.02%
2018/03/06	22	37.19	16	37.73	37.20	6	5,676	0.11%
2018/03/05	1	34.40	12	33.72	35.30	-11	5,056	-0.22%
2018/03/02	5	32.78	0	0.00	32.10	5	4,786	0.10%
2018/03/01	3	32.55	6	31.92	32.70	-3	4,682	-0.06%
2018/02/27	2	30.80	5	30.92	31.10	-3	4,582	-0.07%
2018/02/26	2	30.50	2	31.63	30.50	0	4,544	0.00%
2018/02/23	17	31.90	17	32.29	31.60	0	4,485	0.00%
2018/02/22	13	32.31	9	32.81	32.10	4	4,352	0.09%
2018/02/21	0	0.00	7	31.66	32.60	-7	4,151	-0.17%
2018/02/12	8	30.79	2	31.80	29.65	6	4,043	0.15%
2018/02/09	3	31.08	0	0.00	30.90	3	3,953	0.08%
2018/02/08	15	34.42	26	34.12	31.80	-11	3,827	-0.29%
2018/02/07	49	32.17	20	32.23	33.15	29	3,356	0.86%
2018/02/06	21	29.70	9	29.49	30.15	12	3,055	0.39%
2018/02/05	5	29.50	0	0.00	29.30	5	2,769	0.18%
2018/02/02	25	28.95	0	0.00	28.70	25	2,712	0.92%
2018/01/31	0	0.00	5	27.80	27.70	-5	2,641	-0.19%
2018/01/30	0	0.00	5	27.15	27.10	-5	2,625	-0.19%
2018/01/29	0	0.00	1	29.20	28.55	-1	2,591	-0.04%
2018/01/25	1	29.50	0	0.00	29.00	1	2,572	0.04%
2018/01/23	5	30.15	1	31.15	29.45	4	2,626	0.15%
2018/01/22	13	31.55	2	31.60	31.75	11	2,607	0.42%
2018/01/18	1	30.50	1	30.40	29.85	0	2,432	0.00%
2018/01/17	1	31.30	2	31.38	30.30	-1	2,375	-0.04%
2018/01/16	1	30.80	12	31.02	31.10	-11	2,294	-0.48%
2018/01/15	5	32.88	4	33.01	32.75	1	2,169	0.05%
2018/01/12	2	31.20	7	31.17	31.20	-5	1,888	-0.26%
2018/01/11	14	29.59	34	30.12	29.50	-20	1,649	-1.21%
2018/01/10	0	0.00	10	27.76	28.00	-10	1,342	-0.74%
2018/01/09	5	26.35	0	0.00	26.35	5	1,285	0.39%
2018/01/08	0	0.00	10	26.10	26.40	-10	1,214	-0.82%
2018/01/05	0	0.00	6	26.43	26.85	-6	1,199	-0.50%
2018/01/04	10	28.64	0	0.00	27.35	10	1,147	0.87%
2018/01/03	10	27.75	20	27.54	27.95	-10	982	-1.02%
2018/01/02	0	0.00	2	26.70	27.00	-2	885	-0.23%

被動元件低基期！凱美、信昌電、光頡怎麼看？Anue鉅亨－2023/11/23

...詳全文

泛AI概念旺宏、愛普、凱美、光頡Anue鉅亨－2023/09/07

...詳全文

被動元件業者謹慎擴產能等景氣反轉UDN聯合新聞網－2023/04/30

為迎接景氣反轉時刻，被動元件業者國巨、華新科、光頡、臺慶科、興勤、禾伸堂等，全力瞄準車用、工控等高階領域，因應市況謹慎擴......詳全文

光頡相關文章

光頡相關影音

光頡

券商分點績效/獲利分析

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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

光頡

券商分點績效/獲利分析

群益金鼎-古亭 券商分點個股進出 群益金鼎-古亭 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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析