光頡 (3624)-群益金鼎-永和券商分點個股進出

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
52.3
漲跌
▲0.3
漲幅
+0.58%
成交量
585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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	52.70	0	0.00	52.40	10	762	1.31%
2024/05/08	2	54.90	0	0.00	54.10	2	738	0.27%
2024/05/07	0	0.00	1	51.30	52.90	-1	649	-0.15%
2024/05/06	2	52.30	3	51.80	52.40	-1	620	-0.16%
2024/05/03	2	50.30	3	49.87	50.10	-1	546	-0.18%
2024/04/26	1	46.00	0	0.00	46.00	1	517	0.19%
2024/04/19	1	46.65	0	0.00	46.55	1	558	0.18%
2024/04/18	1	49.00	0	0.00	48.50	1	551	0.18%
2024/04/15	2	50.35	0	0.00	50.40	2	561	0.36%
2024/04/12	0	0.00	4	51.00	51.10	-4	563	-0.71%
2024/04/09	2	50.05	0	0.00	50.10	2	572	0.35%
2024/04/02	2	50.65	0	0.00	50.60	2	605	0.33%
2024/03/11	0	0.00	21	51.64	51.50	-21	1,179	-1.78%
2024/03/08	11	53.07	0	0.00	52.10	11	1,187	0.93%
2024/03/06	1	54.70	0	0.00	55.10	1	1,190	0.08%
2024/03/05	5	54.40	1	54.60	54.30	4	1,265	0.32%
2024/03/04	0	0.00	10	55.60	54.90	-10	1,305	-0.77%
2024/03/01	10	54.98	0	0.00	55.40	10	1,301	0.77%
2024/02/29	10	56.48	11	56.04	56.20	-1	1,295	-0.08%
2024/02/21	6	55.00	20	55.28	55.00	-14	1,280	-1.09%
2024/02/20	0	0.00	3	54.83	54.50	-3	1,265	-0.24%
2024/02/19	0	0.00	2	54.75	54.80	-2	1,260	-0.16%
2024/02/15	6	54.10	0	0.00	54.10	6	1,252	0.48%
2024/01/31	1	51.40	0	0.00	52.00	1	1,240	0.08%
2024/01/15	3	51.60	0	0.00	52.30	3	1,208	0.25%
2024/01/11	2.1	51.66	0	0.00	51.60	2.1	1,213	0.17%
2024/01/10	4	52.13	4	51.98	51.90	0	1,213	0.00%
2024/01/09	0	0.00	1	53.00	52.50	-1	1,212	-0.08%
2024/01/04	1	53.80	0	0.00	54.20	1	1,217	0.08%
2024/01/03	2	54.50	0	0.00	54.50	2	1,228	0.16%
2024/01/02	10	55.37	0.1	55.60	55.30	9.9	1,225	0.81%
2023/12/29	10	56.10	0.2	55.80	55.90	9.9	1,220	0.81%
2023/12/28	1.2	57.98	0	0.00	57.50	1.2	1,202	0.10%
2023/12/26	0	58.30	0	0.00	57.70	0	1,195	0.00%
2023/12/19	2	62.10	2	61.65	59.40	0	1,131	0.00%
2023/12/18	0	0.00	2	59.10	59.00	-2	1,032	-0.19%
2023/12/15	6	59.28	1	59.40	59.10	5	1,021	0.49%
2023/12/14	4	61.43	44	59.44	61.10	-40	980	-4.08%
2023/12/13	3	57.20	90	57.76	57.00	-87	742	-11.71%
2023/12/12	0	0.00	7	56.27	56.70	-7	715	-0.98%
2023/12/07	1	54.60	1	55.00	54.90	0	857	0.00%
2023/12/05	2	55.90	0	0.00	55.60	2	915	0.22%
2023/12/01	4	56.75	0	0.00	56.60	4	1,041	0.38%
2023/11/30	5	57.66	13	57.72	57.70	-8	1,036	-0.77%
2023/11/29	1	55.10	1	55.70	55.70	0	950	0.00%
2023/11/24	0	0.00	7	53.30	53.30	-7	942	-0.74%
2023/11/22	0	0.00	1	52.00	52.30	-1	914	-0.11%
2023/11/21	0	0.00	4	51.70	51.70	-4	912	-0.44%
2023/11/20	4	51.48	0	0.00	51.50	4	919	0.44%
2023/11/14	3	49.60	0	0.00	49.60	3	959	0.31%
2023/11/13	4	49.81	1	49.80	49.75	3	993	0.30%
2023/11/09	0	0.00	2	50.55	50.40	-2	1,001	-0.20%
2023/11/08	0	0.00	1	51.50	51.10	-1	1,004	-0.10%
2023/11/07	0	0.00	5	51.24	51.10	-5	1,002	-0.50%
2023/11/01	1	49.65	1	49.95	49.65	0	1,021	0.00%
2023/10/31	1	49.60	0	0.00	48.65	1	1,013	0.10%
2023/10/30	0	0.00	1	50.00	50.10	-1	1,019	-0.10%
2023/10/27	1	49.65	0	0.00	49.50	1	1,026	0.10%
2023/10/26	12	49.84	0	0.00	49.60	12	1,035	1.16%
2023/10/17	0	0.00	1	49.30	49.05	-1	1,103	-0.09%
2023/10/11	5	50.28	0	0.00	50.00	5	1,203	0.42%
2023/09/22	8	53.30	0	0.00	53.30	8	1,433	0.56%
2023/09/19	52	56.29	3	55.93	55.40	49	1,431	3.42%
2023/09/18	4	57.58	23	57.43	56.90	-19	1,426	-1.33%
2023/09/15	11	57.79	48	58.09	57.70	-37	1,428	-2.59%
2023/09/14	40	57.57	2	58.10	57.20	38	1,434	2.65%
2023/09/13	33	57.88	1	59.00	57.70	32	1,429	2.24%
2023/09/12	2	58.15	90	57.18	58.60	-88	1,408	-6.25%
2023/09/11	21	55.55	0.2	55.08	55.00	20.8	1,340	1.55%
2023/09/08	38	56.42	5.2	56.50	57.00	32.8	1,322	2.48%
2023/09/07	1.3	57.05	66.1	56.92	57.40	-64.8	1,308	-4.95%
2023/09/06	18.2	55.36	1	55.30	55.40	17.2	1,247	1.38%
2023/09/04	1	52.70	0	0.00	52.40	1	1,241	0.08%
2023/09/01	6	54.85	0	0.00	53.10	6	1,282	0.47%
2023/08/23	0	0.00	2	53.20	53.10	-2	1,529	-0.13%
2023/08/22	2	53.30	0	0.00	52.50	2	1,536	0.13%
2023/08/18	8	53.36	1	52.80	52.20	7	1,541	0.45%
2023/08/17	0	0.00	1	52.90	52.80	-1	1,535	-0.07%
2023/08/04	0	0.00	1	51.20	50.80	-1	1,749	-0.06%
2023/08/01	9	52.04	0	0.00	52.00	9	1,907	0.47%
2023/07/28	0	0.00	1	51.90	52.00	-1	1,979	-0.05%
2023/07/26	1	51.00	1	51.40	51.40	0	2,051	0.00%
2023/07/25	3	51.40	1	51.90	52.00	2	2,181	0.09%
2023/07/24	4	51.93	0	0.00	51.20	4	2,325	0.17%
2023/07/21	37	54.01	0	0.00	53.70	37	2,474	1.50%
2023/07/20	3	54.00	0	0.00	55.00	3	2,594	0.12%
2023/07/18	9	53.76	0	0.00	52.80	9	2,711	0.33%
2023/07/17	15	54.50	0	0.00	54.50	15	2,757	0.54%
2023/07/14	19	56.26	0	0.00	55.60	19	2,823	0.67%
2023/07/13	2	57.65	0	0.00	59.10	2	3,027	0.07%
2023/07/12	15	58.07	0	0.00	57.80	15	3,112	0.48%
2023/07/11	10	58.14	0	0.00	58.00	10	3,230	0.31%
2023/07/10	0	0.00	1	57.70	57.80	-1	3,342	-0.03%
2023/07/07	1	57.90	1	58.10	58.50	0	3,565	0.00%
2023/07/06	1	59.70	0	0.00	59.00	1	3,611	0.03%
2023/07/05	2	60.35	0	0.00	60.20	2	3,734	0.05%
2023/06/30	0	0.00	0.2	61.33	61.50	-0.2	3,766	-0.01%
2023/06/29	2	62.60	0	0.00	63.10	2	3,831	0.05%
2023/06/28	1	61.20	0	0.00	61.10	1	4,017	0.03%
2023/06/27	0	0.00	0.1	61.50	60.80	-0.1	4,632	0.00%
2023/06/26	1	61.20	0.1	61.20	60.80	0.9	4,762	0.02%
2023/06/21	1	62.80	0.1	63.00	62.70	1	4,775	0.02%
2023/06/20	1	62.60	2	62.80	62.60	-1	4,825	-0.02%
2023/06/16	2	63.50	0	0.00	63.30	2	5,097	0.04%
2023/06/15	1	63.34	1	64.20	64.30	0	5,191	0.00%
2023/06/14	2	64.40	0	0.00	64.30	2	5,480	0.04%
2023/06/13	2	65.00	1	65.10	64.80	1	5,680	0.02%
2023/06/12	1	65.80	10.2	64.73	65.40	-9.2	5,892	-0.16%
2023/06/09	6	67.37	0.1	67.70	67.10	5.9	5,999	0.10%
2023/06/08	0.2	67.47	3.3	67.50	66.70	-3.2	6,224	-0.05%
2023/06/07	8.3	70.02	5.1	71.19	69.70	3.2	6,559	0.05%
2023/06/06	3.2	70.08	4.2	70.31	70.80	-1	6,921	-0.01%
2023/06/05	0.5	70.10	3	68.93	70.20	-2.5	7,049	-0.04%
2023/06/02	2	67.80	2	67.90	67.10	0	7,090	0.00%
2023/06/01	0	0.00	1	66.10	66.60	-1	7,117	-0.01%
2023/05/31	0.1	65.60	0	0.00	65.60	0.1	7,124	0.00%
2023/05/30	6	66.12	1	65.70	65.00	5	7,135	0.07%
2023/05/26	1	62.50	0	0.00	61.90	1	7,200	0.01%
2023/05/22	3	62.83	2	63.25	63.80	1	7,454	0.01%
2023/05/19	1	63.60	1	63.50	62.70	0	7,496	0.00%
2023/05/18	0	0.00	1	65.60	65.50	-1	7,632	-0.01%
2023/05/16	1	65.20	0	0.00	65.20	1	7,826	0.01%
2023/05/15	0	0.00	5	63.40	63.40	-5	7,910	-0.06%
2023/05/12	2	62.90	2	63.35	63.40	0	8,194	0.00%
2023/05/11	9	63.37	1	63.20	62.70	8	8,339	0.10%
2023/05/10	1	63.90	1	64.00	64.40	0	8,394	0.00%
2023/05/09	0	0.00	2	65.15	63.00	-2	8,433	-0.02%
2023/05/08	0	0.00	2	71.10	69.70	-2	8,348	-0.02%
2023/05/05	2	71.15	2	72.10	71.10	0	8,388	0.00%
2023/05/04	2	72.25	2	72.75	71.10	0	8,500	0.00%
2023/05/03	5	72.80	13	72.60	72.40	-8	8,663	-0.09%
2023/05/02	5	73.82	1.2	74.53	74.70	3.8	8,758	0.04%
2023/04/28	15	76.90	2	76.35	74.50	13	8,842	0.15%
2023/04/27	9	76.03	10	75.66	75.80	-1	8,763	-0.01%
2023/04/26	5	73.86	6	74.52	73.80	-1	8,640	-0.01%
2023/04/25	9	75.84	13	74.34	71.70	-4	8,534	-0.05%
2023/04/24	0	0.00	5	73.92	73.90	-5	8,497	-0.06%
2023/04/21	1	69.30	1	70.40	69.00	0	8,443	0.00%
2023/04/20	2	74.40	0	0.00	72.10	2	8,397	0.02%
2023/04/19	4	77.23	3	75.87	76.10	1	8,370	0.01%
2023/04/18	8	77.81	8	79.14	76.00	0	8,282	0.00%
2023/04/17	2	74.90	1	76.20	76.60	1	8,042	0.01%
2023/04/14	1	74.00	4	74.68	74.50	-3	7,912	-0.04%
2023/04/13	6	72.85	1	71.90	71.80	5	7,787	0.06%
2023/04/12	4	74.80	6	74.08	75.10	-2	7,664	-0.03%
2023/04/11	3	70.93	3	70.87	71.30	0	7,423	0.00%
2023/04/10	2	71.65	20	72.09	71.00	-18	7,362	-0.24%
2023/03/31	2	69.60	0	0.00	69.80	2	7,148	0.03%
2023/03/30	1	71.50	2	70.75	69.60	-1	7,108	-0.01%
2023/03/29	3	70.90	4	69.75	70.30	-1	7,015	-0.01%
2023/03/28	40	71.43	55	73.14	69.10	-15	6,829	-0.22%
2023/03/27	2	70.10	4	69.25	69.90	-2	6,219	-0.03%
2023/03/24	1	66.60	1	66.80	66.40	0	6,097	0.00%
2023/03/23	7	67.00	1	67.10	66.80	6	6,065	0.10%
2023/03/22	0	0.00	1.2	67.78	67.70	-1.2	6,008	-0.02%
2023/03/21	16	68.30	3.2	69.44	67.00	12.8	5,893	0.22%
2023/03/20	2	69.70	3	69.63	69.70	-1	5,706	-0.02%
2023/03/17	6	69.63	6	69.62	71.00	0	5,602	0.00%
2023/03/16	4.1	67.67	5	67.64	67.40	-1	5,293	-0.02%
2023/03/15	3	67.83	8.1	67.30	67.00	-5.1	5,114	-0.10%
2023/03/14	7	65.16	8.3	64.53	63.90	-1.3	4,909	-0.03%
2023/03/13	8	69.23	4	68.03	66.40	4	4,796	0.08%
2023/03/10	12.5	70.56	10.6	70.43	69.20	2	4,582	0.04%
2023/03/09	3.4	70.18	10	71.30	72.80	-6.7	4,249	-0.16%
2023/03/08	2.4	61.15	22	65.03	66.20	-19.6	3,884	-0.50%
2023/03/07	0	0.00	2	59.09	60.20	-2	3,677	-0.06%
2023/03/03	1	56.70	0.1	56.80	56.20	0.9	3,543	0.03%
2023/03/02	0	0.00	0.1	57.30	57.10	-0.1	3,539	0.00%
2023/03/01	0.2	56.43	0	56.50	56.20	0.2	3,528	0.00%
2023/02/24	3	58.47	2.4	58.34	57.70	0.6	3,549	0.02%
2023/02/23	2.2	57.81	3.1	57.55	58.60	-0.9	3,539	-0.03%
2023/02/22	4.2	56.22	2	56.25	56.30	2.2	3,461	0.06%
2023/02/21	7.2	56.19	12.1	56.48	56.10	-4.9	3,434	-0.14%
2023/02/20	3	57.60	4	57.98	57.50	-1	3,338	-0.03%
2023/02/17	1.2	57.71	2	57.95	57.70	-0.8	3,320	-0.02%
2023/02/16	24.2	58.09	6	58.42	57.80	18.2	3,272	0.56%
2023/02/15	7.2	57.83	8	57.74	58.20	-0.9	3,113	-0.03%
2023/02/14	4.3	57.51	17	57.37	57.20	-12.8	3,000	-0.42%
2023/02/13	4.4	56.57	1	56.10	56.20	3.4	2,909	0.12%
2023/02/10	8	57.13	9	56.33	57.60	-1	2,813	-0.04%
2023/02/09	0.4	55.23	4	54.68	55.60	-3.6	2,525	-0.14%
2023/02/08	15	54.23	0	0.00	54.10	15	2,364	0.63%
2023/02/07	0	0.00	0.1	52.45	53.40	-0.1	2,265	0.00%
2023/02/06	1	51.00	1	50.90	52.10	0	2,211	0.00%
2023/02/03	1	51.60	1	52.00	51.20	0	2,175	0.00%
2023/02/02	2.2	53.37	0	0.00	53.10	2.2	2,109	0.10%
2023/02/01	37.2	52.84	35	51.71	52.80	2.2	1,952	0.11%
2023/01/31	1.1	49.27	0	0.00	50.00	1.1	1,757	0.06%
2023/01/30	5.1	47.95	9	47.43	49.15	-3.9	1,625	-0.24%
2023/01/17	3.3	44.74	8	44.68	44.70	-4.7	1,503	-0.31%
2023/01/16	2	43.85	0	0.00	43.85	2	1,450	0.14%
2023/01/13	4	43.68	7	43.67	43.30	-3	1,420	-0.21%
2023/01/12	0	0.00	4	43.50	42.75	-4	1,368	-0.29%
2023/01/09	2	39.98	9	42.63	42.45	-7	1,282	-0.55%
2023/01/04	1	39.60	1	39.50	39.50	0	1,276	0.00%
2022/12/30	0	0.00	0	39.30	38.80	0	1,300	0.00%
2022/12/29	2	38.15	0	0.00	39.10	2	1,309	0.15%
2022/12/28	5	38.99	0	0.00	38.55	5	1,339	0.37%
2022/12/26	2	40.03	0	0.00	39.80	2	1,363	0.15%
2022/12/23	0	0.00	4	40.20	40.35	-4	1,378	-0.29%
2022/12/20	1	39.65	0	0.00	39.50	1	1,449	0.07%
2022/12/19	3	41.08	0	0.00	40.85	3	1,476	0.20%
2022/12/16	4	42.10	0	0.00	41.70	4	1,482	0.27%
2022/12/14	2	43.00	0	0.00	43.05	2	1,484	0.13%
2022/12/13	2	42.65	0	0.00	42.40	2	1,499	0.13%
2022/12/12	1	42.30	0	0.00	42.80	1	1,519	0.07%
2022/12/09	5	43.18	0	0.00	43.00	5	1,530	0.33%
2022/12/08	1	43.85	0	0.00	43.60	1	1,532	0.07%
2022/12/07	1	43.80	0	0.00	43.65	1	1,539	0.06%
2022/12/05	2	47.30	2	48.30	47.30	0	1,515	0.00%
2022/12/02	0	0.00	2	47.38	47.40	-2	1,516	-0.13%
2022/12/01	0	0.00	1	46.65	46.75	-1	1,504	-0.07%
2022/11/30	1	46.10	11	45.74	46.10	-10	1,567	-0.64%
2022/11/28	0	0.00	4	43.10	44.05	-4	1,573	-0.25%
2022/11/25	4	43.70	0	0.00	43.65	4	1,616	0.25%
2022/11/24	7	43.73	13	43.70	44.30	-6	1,628	-0.37%
2022/11/23	1	44.20	4	44.30	44.10	-3	1,641	-0.18%
2022/11/22	7	45.11	2	45.85	44.65	5	1,678	0.30%
2022/11/21	14	46.96	8	46.71	46.55	6	1,798	0.33%
2022/11/18	2	43.75	0	0.00	43.75	2	1,751	0.11%
2022/11/17	2	44.90	0	0.00	45.00	2	1,788	0.11%
2022/11/16	2	43.80	0	0.00	44.75	2	1,814	0.11%
2022/11/09	0	0.00	2	43.55	43.40	-2	2,201	-0.09%
2022/11/08	2	43.10	2	43.60	42.30	0	2,254	0.00%
2022/11/07	2	42.30	9	42.66	42.65	-7	2,284	-0.31%
2022/11/04	0	0.00	3	42.20	42.70	-3	2,316	-0.13%
2022/11/03	3	42.02	0	0.00	42.25	3	2,358	0.13%
2022/11/02	4	42.43	2	42.33	42.25	2	2,363	0.08%
2022/10/31	4	40.04	0	0.00	39.95	4	2,372	0.17%
2022/10/28	0	0.00	2	38.50	38.70	-2	2,389	-0.08%
2022/10/27	2	39.25	0	0.00	39.25	2	2,410	0.08%
2022/10/21	0	0.00	1	38.75	38.75	-1	2,502	-0.04%
2022/10/20	1	39.50	0	0.00	39.75	1	2,523	0.04%
2022/10/18	3	41.00	0	0.00	41.20	3	2,628	0.11%
2022/10/05	1	43.90	2	44.00	43.10	-1	2,986	-0.03%
2022/10/04	2	42.95	0	0.00	42.95	2	3,007	0.07%
2022/09/13	1	48.90	3	48.27	47.85	-2	3,844	-0.05%
2022/09/08	2	47.80	0	0.00	47.85	2	4,070	0.05%
2022/09/06	4	47.00	1	46.60	46.85	3	4,306	0.07%
2022/09/05	2	51.45	1	51.90	51.60	1	4,251	0.02%
2022/09/01	1	53.60	0	0.00	53.10	1	4,373	0.02%
2022/08/31	0	0.00	1	55.50	55.20	-1	4,359	-0.02%
2022/08/30	6	55.13	0	0.00	55.50	6	4,401	0.14%
2022/08/26	5	57.96	6	59.00	57.50	-1	4,469	-0.02%
2022/08/25	3	55.47	3	55.60	55.00	0	4,372	0.00%
2022/08/24	4	54.60	0	0.00	54.60	4	4,383	0.09%
2022/08/23	1	52.90	1	53.60	55.80	0	4,544	0.00%
2022/08/22	2	54.70	2	54.65	54.80	0	4,618	0.00%
2022/08/19	5	55.72	8	56.05	55.80	-3	4,774	-0.06%
2022/08/18	3	54.73	2	55.40	55.50	1	5,105	0.02%
2022/08/17	6	54.02	11	53.62	54.20	-5	5,061	-0.10%
2022/08/16	5	51.56	0	0.00	51.40	5	4,960	0.10%
2022/08/15	7	53.36	9	53.79	53.90	-2	4,941	-0.04%
2022/08/12	5	51.38	0	0.00	52.00	5	4,902	0.10%
2022/08/08	2	55.50	0	0.00	55.70	2	5,015	0.04%
2022/08/05	0	0.00	5	54.90	54.90	-5	5,048	-0.10%
2022/07/28	1	59.70	1	60.00	58.20	0	5,570	0.00%
2022/07/26	15	58.27	15	57.80	57.80	0	5,793	0.00%
2022/07/25	2	60.60	1	62.20	60.60	1	5,798	0.02%
2022/07/21	1	60.50	4	61.00	61.30	-3	5,806	-0.05%
2022/07/20	6	58.22	1	59.40	58.20	5	5,727	0.09%
2022/07/18	5	58.98	4	58.53	57.80	1	5,837	0.02%
2022/07/13	0	0.00	2	56.84	55.80	-2	6,012	-0.03%
2022/07/08	3.1	57.51	3	57.40	57.30	0.1	6,489	0.00%
2022/07/07	3	56.20	7	55.71	56.90	-4	6,970	-0.06%
2022/07/06	9	55.38	3	56.07	54.00	6	7,251	0.08%
2022/07/05	9	56.19	15	56.11	57.00	-6	7,385	-0.08%
2022/07/04	13	54.62	13	55.15	54.90	0	7,499	0.00%
2022/07/01	6	56.65	5	56.84	54.00	1	7,532	0.01%
2022/06/30	6	60.78	3	59.00	59.60	3	7,534	0.04%
2022/06/29	4	61.80	10	62.04	62.80	-6	7,691	-0.08%
2022/06/28	27	64.84	22	63.83	63.80	5	7,879	0.06%
2022/06/27	2	63.70	9	65.97	68.40	-7	8,507	-0.08%
2022/06/24	5	62.36	3	62.23	62.30	2	9,132	0.02%
2022/06/23	1	61.50	1.2	62.52	61.40	-0.2	9,238	0.00%
2022/06/22	2	62.15	3	61.63	61.00	-1	9,395	-0.01%
2022/06/21	1	66.00	0.2	65.52	66.00	0.8	9,518	0.01%
2022/06/20	1	67.20	2	67.45	63.80	-1	10,026	-0.01%
2022/06/17	8.2	69.18	2	70.50	69.00	6.2	10,076	0.06%
2022/06/16	24.3	77.61	3	79.97	75.30	21.3	10,302	0.21%
2022/06/15	4.1	84.65	1	84.10	83.60	3.1	10,585	0.03%
2022/06/14	5	86.20	5	85.00	86.40	0	10,654	0.00%
2022/06/13	2.3	87.10	1	86.20	87.30	1.3	10,640	0.01%
2022/06/09	8.2	85.89	9	85.69	85.80	-0.8	10,525	-0.01%
2022/06/08	4.1	87.09	5	89.41	86.50	-0.9	10,513	-0.01%
2022/06/07	5	88.48	5	88.04	88.00	0	10,492	0.00%
2022/06/06	3	87.27	0	0.00	87.50	3	10,465	0.03%
2022/06/02	0	0.00	0	87.10	87.20	0	10,509	0.00%
2022/06/01	0.1	86.10	0.2	86.73	85.90	-0.1	10,509	0.00%
2022/05/31	3	88.67	5	87.64	86.70	-2	10,516	-0.02%
2022/05/30	1.1	86.07	6.1	86.74	86.00	-5	10,342	-0.05%
2022/05/27	13.1	84.88	12	86.26	85.00	1.1	10,246	0.01%
2022/05/26	13	85.25	36.1	84.49	85.00	-23.1	10,086	-0.23%
2022/05/25	1	79.90	1	80.80	80.70	0	9,718	0.00%
2022/05/24	2	79.75	4	79.93	78.70	-2	9,736	-0.02%
2022/05/23	0	0.00	0.1	80.00	81.20	-0.1	9,704	0.00%
2022/05/20	5	80.38	2	78.60	78.60	3	9,734	0.03%
2022/05/19	0	0.00	1	79.20	79.70	-1	9,745	-0.01%
2022/05/18	12	80.29	15	81.25	80.10	-3	9,797	-0.03%
2022/05/17	1	78.30	2.1	78.97	79.50	-1.1	9,892	-0.01%
2022/05/16	10	77.87	12	78.27	77.00	-2	9,973	-0.02%
2022/05/13	1	76.30	2	76.40	76.40	-1	10,041	-0.01%
2022/05/12	4	77.60	5	75.50	74.10	-1	10,121	-0.01%
2022/05/11	7	80.27	2	80.65	77.50	5	10,284	0.05%
2022/05/10	1	77.70	2	78.24	78.70	-1	10,708	-0.01%
2022/05/09	4	76.53	1	76.10	76.10	3	10,779	0.03%
2022/05/06	2	77.20	2	77.45	78.50	0	10,974	0.00%
2022/05/05	11	78.51	7	78.91	78.50	4	10,985	0.04%
2022/05/04	6	76.07	6	76.53	76.40	0	10,980	0.00%
2022/05/03	0	0.00	0.3	70.82	72.00	-0.3	10,943	0.00%
2022/04/29	1	72.00	2	71.25	70.00	-1	11,069	-0.01%
2022/04/28	2	71.30	2.1	70.49	69.60	-0.1	11,265	0.00%
2022/04/27	0.1	71.50	2	69.78	70.80	-2	11,423	-0.02%
2022/04/26	0	0.00	1.2	75.67	71.50	-1.2	11,801	-0.01%
2022/04/25	4	73.78	1	75.50	73.50	3	12,604	0.02%
2022/04/22	20.1	79.71	4.4	79.45	79.00	15.7	12,807	0.12%
2022/04/21	9	84.99	7	85.00	83.70	2	13,150	0.02%
2022/04/20	2	88.85	3	87.83	87.30	-1	13,341	-0.01%
2022/04/19	4	87.93	5.1	88.12	87.60	-1.1	13,553	-0.01%
2022/04/18	7	85.93	9	86.73	85.00	-2	13,948	-0.01%
2022/04/15	9.4	89.60	9	89.92	88.00	0.4	14,342	0.00%
2022/04/14	15.2	93.30	13	93.85	92.50	2.2	14,521	0.01%
2022/04/13	20	92.66	23	92.87	95.40	-3	14,732	-0.02%
2022/04/12	9.1	89.45	16.1	91.31	89.40	-7.1	14,909	-0.05%
2022/04/11	8	88.36	6	87.25	86.90	2	15,048	0.01%
2022/04/08	10.1	88.00	4.1	86.85	88.40	6	15,483	0.04%
2022/04/07	8.1	87.35	6	86.52	84.60	2.1	16,221	0.01%
2022/04/06	5	86.80	6.1	86.54	88.00	-1.1	17,036	-0.01%
2022/04/01	19.4	88.96	34	87.69	87.20	-14.6	17,681	-0.08%
2022/03/31	31	92.16	10.3	92.73	92.00	20.8	17,821	0.12%
2022/03/30	50.3	97.14	40.1	95.32	92.00	10.2	18,110	0.06%
2022/03/29	25.1	92.31	88.1	92.49	97.60	-63	17,723	-0.36%
2022/03/28	2	87.35	5.1	85.63	88.80	-3.1	17,195	-0.02%
2022/03/25	9.1	86.18	12	86.59	84.90	-2.9	17,271	-0.02%
2022/03/24	8.2	88.23	9	89.59	88.00	-0.8	17,274	0.00%
2022/03/23	10	88.70	15.6	89.13	89.00	-5.6	17,165	-0.03%
2022/03/22	5.2	85.44	9	86.20	86.00	-3.8	17,214	-0.02%
2022/03/21	13.1	85.59	12	86.51	85.40	1.1	17,232	0.01%
2022/03/18	21	82.47	17	81.85	84.00	4	17,008	0.02%
2022/03/17	5	78.04	5	78.00	79.20	0	16,697	0.00%
2022/03/16	0	0.00	0.1	71.70	72.00	-0.1	16,836	0.00%
2022/03/11	1	71.30	1	71.50	72.00	0	17,916	0.00%
2022/03/10	0	0.00	0.1	73.10	73.20	-0.1	18,035	0.00%
2022/03/09	0	0.00	0.1	69.11	71.10	-0.1	18,056	0.00%
2022/03/08	2	68.50	0.1	74.30	67.70	2	18,103	0.01%
2022/03/07	3.1	74.89	3	77.07	74.20	0.1	18,246	0.00%
2022/03/04	3	80.37	0.2	80.60	79.90	2.8	18,310	0.02%
2022/03/03	0	0.00	2.1	79.29	78.20	-2.1	18,327	-0.01%
2022/03/01	0	0.00	0.1	77.80	78.80	-0.1	18,376	0.00%
2022/02/25	0.3	76.78	0.1	77.50	76.70	0.2	18,449	0.00%
2022/02/24	0	0.00	1	79.00	76.20	-1	18,722	-0.01%
2022/02/23	2	80.30	2.1	79.87	80.70	-0.1	18,972	0.00%
2022/02/22	2.2	77.48	0	0.00	77.70	2.2	19,004	0.01%
2022/02/21	4	80.63	2	81.20	80.50	2	18,928	0.01%
2022/02/18	3	81.44	1	80.90	82.30	2	18,892	0.01%
2022/02/17	16	82.74	28	83.47	82.50	-12	18,818	-0.06%
2022/02/16	30	81.13	18.2	81.63	81.20	11.9	18,614	0.06%
2022/02/15	5.1	78.67	6.1	80.26	78.00	-1	18,492	-0.01%
2022/02/14	2	83.50	1.1	82.09	80.20	0.9	18,393	0.00%
2022/02/11	3	86.90	3	86.63	86.20	0	18,285	0.00%
2022/02/10	36	88.83	43.2	86.90	90.00	-7.2	18,045	-0.04%
2022/02/09	5.3	82.73	9	82.96	83.00	-3.7	17,455	-0.02%
2022/02/08	5	81.42	4	82.05	82.20	1	17,285	0.01%
2022/02/07	0	0.00	0.1	76.50	76.30	-0.1	17,026	0.00%
2022/01/26	2	75.20	2.3	75.76	74.50	-0.3	16,965	0.00%
2022/01/25	1.2	75.48	5	78.52	74.90	-3.8	16,809	-0.02%
2022/01/24	7.2	78.49	7.1	78.86	80.00	0	16,642	0.00%
2022/01/21	23.2	81.53	0	0.00	78.90	23.2	16,466	0.14%
2022/01/20	2	86.10	5	85.58	84.80	-3	16,268	-0.02%
2022/01/19	14.1	84.69	18.2	85.13	85.80	-4.1	16,060	-0.03%
2022/01/18	78.1	89.14	74.4	87.43	84.10	3.7	15,608	0.02%
2022/01/17	10.1	83.94	17.3	83.97	84.90	-7.3	14,751	-0.05%
2022/01/14	21.1	84.37	41.1	84.88	84.80	-20	14,468	-0.14%
2022/01/13	24	80.60	26.2	81.69	83.30	-2.2	14,031	-0.02%
2022/01/12	17.1	83.57	15	83.93	81.50	2.1	13,718	0.02%
2022/01/11	45	87.24	25	85.42	85.40	20	13,403	0.15%
2022/01/10	23.2	84.19	28	84.48	87.70	-4.8	12,873	-0.04%
2022/01/07	10.6	82.30	13	84.65	79.80	-2.4	12,345	-0.02%
2022/01/06	32.3	84.45	22	85.63	85.10	10.3	12,029	0.09%
2022/01/05	18	86.10	20.6	85.27	87.90	-2.6	11,519	-0.02%
2022/01/04	62.5	83.14	26	83.77	80.50	36.5	10,781	0.34%
2022/01/03	18.4	84.07	20	83.88	84.00	-1.6	10,315	-0.02%
2021/12/30	40.1	81.87	33	81.55	82.00	7.1	9,703	0.07%
2021/12/29	25	76.77	40.1	76.05	78.10	-15.1	8,797	-0.17%
2021/12/28	31.2	73.18	27	73.91	71.70	4.2	7,868	0.05%
2021/12/27	9	71.79	55	71.37	73.30	-46	7,134	-0.64%
2021/12/24	39.1	65.96	14	64.61	66.70	25.1	6,771	0.37%
2021/12/23	20	62.03	23	62.19	62.00	-3	6,230	-0.05%
2021/12/22	19	60.40	26	61.54	59.80	-7	5,879	-0.12%
2021/12/21	31	61.11	26	60.67	61.20	5	5,681	0.09%
2021/12/20	8	58.50	13	58.75	59.00	-5	5,422	-0.09%
2021/12/17	22	58.26	2	58.05	57.70	20	5,187	0.39%
2021/12/16	42	58.68	11	59.51	60.00	31	5,086	0.61%
2021/12/15	3	56.60	5	57.42	58.90	-2	4,481	-0.04%
2021/12/14	4	55.70	48	54.91	53.60	-44	4,305	-1.02%
2021/12/13	6	59.57	0	0.00	58.10	6	4,149	0.14%
2021/12/10	17	59.09	81	60.28	59.10	-64	3,953	-1.62%
2021/12/09	55	59.38	22	59.55	58.50	33	3,689	0.89%
2021/12/08	6	55.22	10	55.87	56.30	-4	3,166	-0.13%
2021/12/07	2	52.30	2	52.25	52.90	0	2,722	0.00%
2021/12/06	15	51.17	3	51.43	51.00	12	2,528	0.47%
2021/12/03	0	0.00	1	51.00	50.20	-1	2,399	-0.04%
2021/12/02	4	50.25	1.3	51.12	50.10	2.8	2,355	0.12%
2021/12/01	3	51.47	12	51.30	52.40	-9	2,266	-0.40%
2021/11/30	7.3	49.18	5	50.60	51.60	2.3	2,024	0.11%
2021/11/29	2	47.15	4	47.23	46.95	-2	1,916	-0.10%
2021/11/26	27	45.64	1	47.15	45.05	26	1,838	1.41%
2021/11/25	6	48.82	3	49.38	48.30	3	1,789	0.17%
2021/11/24	3	49.60	0	0.00	50.00	3	1,737	0.17%
2021/11/23	10	49.70	16	51.55	48.40	-6	1,643	-0.37%
2021/11/22	10	48.76	17	49.06	51.00	-7	1,332	-0.53%
2021/11/19	0	0.00	3	43.70	46.40	-3	1,032	-0.29%
2021/11/15	3	42.65	0	0.00	42.60	3	957	0.31%
2021/11/11	1	43.50	1	43.10	42.15	0	968	0.00%
2021/11/10	0	0.00	6	42.30	44.20	-6	954	-0.63%
2021/11/09	0	0.00	5	42.62	42.60	-5	954	-0.52%
2021/11/05	3	41.05	0	41.20	41.25	3	1,003	0.30%
2021/11/04	0	0.00	0	41.80	41.65	0	1,042	0.00%
2021/11/03	0	0.00	4	42.20	42.55	-4	1,085	-0.37%
2021/11/01	0	0.00	6	42.41	41.90	-6	1,091	-0.55%
2021/10/29	2	41.60	2	42.20	41.40	0	1,108	0.00%
2021/10/28	3	42.53	5	42.67	41.85	-2	1,153	-0.17%
2021/10/26	0	0.00	3	39.80	39.05	-3	1,159	-0.26%
2021/10/20	4	38.53	3	38.75	38.65	1	1,396	0.07%
2021/10/19	2	38.30	3	38.50	38.75	-1	1,474	-0.07%
2021/10/18	0	0.00	2	37.50	37.50	-2	1,582	-0.13%
2021/10/14	1	35.45	3	35.47	35.65	-2	1,810	-0.11%
2021/10/13	10	36.05	0	0.00	34.85	10	1,869	0.53%
2021/10/12	1	37.00	0	0.00	36.95	1	1,912	0.05%
2021/10/08	0	0.00	1	37.55	37.75	-1	1,995	-0.05%
2021/10/06	13	36.56	0	0.00	35.75	13	2,302	0.56%
2021/10/05	5	35.96	3	36.45	36.60	2	2,628	0.08%
2021/10/04	0	0.00	4	35.30	34.85	-4	2,842	-0.14%
2021/09/30	1	37.75	0	0.00	37.80	1	3,231	0.03%
2021/09/28	1	38.65	0	0.00	38.75	1	3,578	0.03%
2021/09/27	1	39.85	0	0.00	39.70	1	3,663	0.03%
2021/09/24	2	39.55	0	0.00	40.00	2	3,926	0.05%
2021/09/23	4	39.61	0	0.00	39.45	4	4,091	0.10%
2021/09/22	8	39.62	0	40.10	39.50	8	4,275	0.19%
2021/09/17	2	40.60	0	40.90	41.65	2	4,281	0.05%
2021/09/15	5	40.93	0	0.00	40.90	5	4,303	0.12%
2021/09/13	1	43.15	9	42.93	42.70	-8	4,333	-0.18%
2021/09/10	0	0.00	4	42.10	42.35	-4	4,348	-0.09%
2021/09/09	0	0.00	6	41.90	42.00	-6	4,413	-0.14%
2021/09/07	2	40.15	0	0.00	41.00	2	4,461	0.04%
2021/09/06	10	42.76	0	0.00	40.30	10	4,454	0.22%
2021/09/03	3	43.75	0	0.00	43.90	3	4,428	0.07%
2021/09/02	2	44.50	2	46.05	43.80	0	4,420	0.00%
2021/08/31	0	0.00	0	42.93	43.90	0	4,384	0.00%
2021/08/30	0	0.00	0	43.20	42.75	0	4,381	0.00%
2021/08/25	1	42.60	1	42.95	42.55	0	4,373	0.00%
2021/08/24	5	42.70	0	0.00	41.30	5	4,363	0.11%
2021/08/23	0	0.00	1	41.80	42.85	-1	4,360	-0.02%
2021/08/20	0	0.00	1	40.65	40.45	-1	4,357	-0.02%
2021/08/19	1	40.35	0	0.00	39.80	1	4,344	0.02%
2021/08/18	0	0.00	1	40.00	41.75	-1	4,336	-0.02%
2021/08/16	11	40.60	3	39.80	41.40	8	4,323	0.19%
2021/08/13	2	42.88	2	41.55	41.20	0	4,309	0.00%
2021/08/11	3	44.68	1	43.60	43.30	2	4,281	0.05%
2021/08/09	1	48.40	2	48.50	45.50	-1	4,238	-0.02%
2021/08/06	1	48.45	0	0.00	48.20	1	4,215	0.02%
2021/08/05	3	49.05	2	49.13	48.60	1	4,218	0.02%
2021/08/04	24	49.78	5	50.50	49.60	19	4,232	0.45%
2021/08/03	4	50.60	4	50.30	50.40	0	4,225	0.00%
2021/08/02	1	49.05	7	48.86	50.00	-6	4,197	-0.14%
2021/07/30	4	48.95	2	50.00	48.20	2	4,179	0.05%
2021/07/29	6	47.23	3	47.67	47.70	3	4,135	0.07%
2021/07/28	1	47.00	0	0.00	47.80	1	4,105	0.02%
2021/07/27	9	50.54	4	51.40	49.30	5	4,081	0.12%
2021/07/26	3	49.30	6	50.83	51.40	-3	4,035	-0.07%
2021/07/23	6	49.72	3	49.45	48.50	3	4,000	0.07%
2021/07/22	8	52.71	10	53.10	50.40	-2	3,964	-0.05%
2021/07/21	2	52.85	5	53.36	51.80	-3	4,023	-0.07%
2021/07/20	1	52.20	1	52.10	50.80	0	3,899	0.00%
2021/07/19	5	50.90	9	50.92	52.20	-4	3,839	-0.10%
2021/07/16	3	51.80	2	50.80	50.80	1	3,799	0.03%
2021/07/15	12	50.53	20	50.78	51.30	-8	3,766	-0.21%
2021/07/14	6	51.02	14	51.01	48.80	-8	3,716	-0.22%
2021/07/13	7.1	51.71	10	51.56	51.00	-3	3,615	-0.08%
2021/07/12	46	54.18	42	55.18	54.70	4	3,441	0.12%
2021/07/09	9	50.04	13	50.57	52.00	-4	3,120	-0.13%
2021/07/08	2	47.28	9	46.82	47.30	-7	2,932	-0.24%
2021/07/07	64	48.56	53	48.08	47.10	11	2,881	0.38%
2021/07/06	9	43.29	15	44.73	45.60	-6	2,615	-0.23%
2021/07/05	6	42.60	2	42.50	43.65	4	2,638	0.15%
2021/07/02	0	0.00	2	40.60	39.70	-2	2,675	-0.07%
2021/07/01	21	40.32	21	37.53	40.05	0	2,619	0.00%
2021/06/30	2	37.63	5	35.90	38.90	-3	2,374	-0.13%
2021/06/29	6	35.43	2	36.05	35.40	4	2,215	0.18%
2021/06/28	11	33.80	1	34.25	34.05	10	2,029	0.49%
2021/06/24	1	33.95	4	34.14	33.90	-3	2,008	-0.15%
2021/06/23	6	34.13	3	33.95	34.05	3	2,006	0.15%
2021/06/22	1	33.90	1	33.65	33.55	0	1,992	0.00%
2021/06/18	9	34.20	21	34.65	33.95	-12	1,971	-0.61%
2021/06/17	10	33.90	9	34.12	34.15	1	1,934	0.05%
2021/05/26	1	31.55	1	31.70	31.70	0	1,823	0.00%
2021/05/25	1	31.50	1	31.75	31.95	0	1,819	0.00%
2021/05/24	0	0.00	10	30.90	30.85	-10	1,806	-0.55%
2021/05/12	5	28.90	0	0.00	29.00	5	1,711	0.29%
2021/05/10	1	32.80	0	0.00	33.25	1	1,656	0.06%
2021/05/05	2	30.15	2	29.80	29.60	0	1,610	0.00%
2021/05/04	5	30.64	1	30.00	30.20	4	1,605	0.25%
2021/05/03	3	32.50	2	32.93	32.00	1	1,579	0.06%
2021/04/29	1	35.80	0	0.00	34.55	1	1,547	0.06%
2021/04/28	1	36.00	3	35.55	35.45	-2	1,534	-0.13%
2021/04/27	9	36.33	5	36.28	34.55	4	1,498	0.27%
2021/04/26	1	34.70	2	34.33	34.95	-1	1,330	-0.08%
2021/04/23	1	33.05	0	0.00	33.40	1	1,306	0.08%
2021/04/21	1	34.55	1	34.05	34.05	0	1,305	0.00%
2021/04/20	2	33.88	2	34.25	34.85	0	1,299	0.00%
2021/04/19	1	33.50	1	33.75	33.65	0	1,302	0.00%
2021/04/16	1	33.25	1	33.75	34.20	0	1,402	0.00%
2021/04/15	0	0.00	2	33.00	32.95	-2	1,454	-0.14%
2021/04/14	1	31.65	2	32.10	32.40	-1	1,455	-0.07%
2021/04/13	0	0.00	4	34.00	32.85	-4	1,483	-0.27%
2021/04/12	4	35.06	0	0.00	34.70	4	1,495	0.27%
2021/04/09	3	36.05	9	35.73	35.75	-6	1,446	-0.41%
2021/04/08	9	34.63	1	32.65	34.75	8	1,229	0.65%
2021/04/06	6	30.41	0	0.00	30.35	6	1,048	0.57%
2021/04/01	1	29.70	1	29.85	30.05	0	1,034	0.00%
2021/03/30	1	29.50	1	29.70	29.75	0	1,068	0.00%
2021/03/26	0	0.00	1	29.60	29.35	-1	1,067	-0.09%
2021/03/25	0	0.00	1	29.00	29.05	-1	1,106	-0.09%
2021/03/24	2	29.38	1	29.40	29.40	1	1,107	0.09%
2021/03/23	1	29.70	0	0.00	29.80	1	1,110	0.09%
2021/03/22	0	0.00	1	30.25	30.55	-1	1,094	-0.09%
2021/03/18	1	29.65	0	0.00	29.30	1	1,084	0.09%
2021/03/12	1	29.00	1	29.05	29.10	0	1,309	0.00%
2021/03/10	1	28.75	1	28.60	28.75	0	1,337	0.00%
2021/02/19	1	28.65	1	28.80	28.75	0	1,870	0.00%
2021/02/17	0	0.00	1	28.05	28.15	-1	1,884	-0.05%
2021/02/04	1	27.30	0	0.00	26.95	1	1,925	0.05%
2021/02/01	3	26.20	3	26.57	26.30	0	1,960	0.00%
2021/01/26	0	0.00	1	28.40	27.90	-1	2,048	-0.05%
2021/01/21	0	0.00	4	27.55	27.50	-4	2,041	-0.20%
2021/01/20	2	28.50	2	28.88	28.30	0	2,032	0.00%
2021/01/19	1	30.00	3	29.77	29.60	-2	2,027	-0.10%
2021/01/18	0	0.00	12	29.33	29.40	-12	2,031	-0.59%
2021/01/15	0	0.00	2	30.45	29.95	-2	2,030	-0.10%
2021/01/14	1	30.80	10	30.85	30.75	-9	2,039	-0.44%
2021/01/13	1	30.45	0	0.00	30.65	1	2,191	0.05%
2021/01/12	12	29.98	3	29.90	29.85	9	2,223	0.40%
2021/01/11	4	31.80	5	32.30	31.45	-1	2,240	-0.04%
2021/01/08	9	30.82	0	0.00	31.60	9	2,139	0.42%
2021/01/07	1	29.70	1	30.00	29.90	0	2,187	0.00%
2021/01/06	5	30.85	2	29.58	29.50	3	2,207	0.14%
2021/01/05	6	31.41	10	30.93	31.50	-4	2,152	-0.19%
2021/01/04	1	30.10	0	0.00	30.00	1	2,095	0.05%
2020/12/31	1	29.85	0	0.00	29.85	1	2,097	0.05%
2020/12/30	1	30.20	1	30.40	30.25	0	2,087	0.00%
2020/12/29	1	30.10	1	30.10	29.55	0	2,059	0.00%
2020/12/24	3	29.72	1	29.65	29.50	2	2,028	0.10%
2020/12/23	0	0.00	2	28.45	28.65	-2	1,991	-0.10%
2020/12/21	2	28.95	0	0.00	28.95	2	1,985	0.10%
2020/12/18	3	29.70	0	0.00	29.20	3	1,944	0.15%
2020/12/17	0	0.00	1	30.20	29.60	-1	1,938	-0.05%
2020/12/10	0	0.00	9	30.86	31.15	-9	1,873	-0.48%
2020/12/09	5	31.50	1	31.50	31.70	4	1,833	0.22%
2020/12/07	0	0.00	2	29.40	29.15	-2	1,665	-0.12%
2020/12/04	0	0.00	4	30.10	29.95	-4	1,643	-0.24%
2020/12/03	16	30.67	10	30.95	30.30	6	1,635	0.37%
2020/12/02	0	0.00	16	31.20	30.80	-16	1,601	-1.00%
2020/12/01	3	31.30	0	0.00	32.00	3	1,531	0.20%
2020/11/30	3	30.25	0	0.00	29.75	3	1,457	0.21%
2020/11/26	1	30.00	2	29.98	29.80	-1	1,417	-0.07%
2020/11/24	0	0.00	1	30.30	29.65	-1	1,360	-0.07%
2020/11/23	5	30.04	3	30.15	30.10	2	1,293	0.15%
2020/11/20	1	29.60	2	29.10	29.25	-1	1,206	-0.08%
2020/11/17	1	27.70	2	27.70	27.45	-1	1,086	-0.09%
2020/11/16	0	0.00	1	28.10	27.80	-1	1,088	-0.09%
2020/11/12	3	28.00	2	28.00	27.70	1	1,074	0.09%
2020/11/10	0	0.00	5	26.70	26.55	-5	1,021	-0.49%
2020/11/09	0	0.00	3	27.40	27.10	-3	1,010	-0.30%
2020/11/06	3	27.20	0	0.00	27.20	3	1,002	0.30%
2020/11/05	0	0.00	1	27.50	27.50	-1	998	-0.10%
2020/11/04	4	28.23	2	27.88	27.80	2	992	0.20%
2020/11/03	10	27.84	4	27.76	27.70	6	957	0.63%
2020/10/22	16	28.18	0	0.00	27.50	16	879	1.82%
2020/10/21	2	29.40	2	29.30	28.45	0	848	0.00%
2020/10/20	2	28.05	2	27.95	28.40	0	683	0.00%
2020/10/19	6	27.69	9	27.77	27.55	-3	638	-0.47%
2020/10/16	12	26.70	18	27.08	26.70	-6	587	-1.02%
2020/10/15	11	27.55	3	27.75	27.30	8	569	1.40%
2020/10/14	1	25.85	1	25.85	26.40	0	451	0.00%
2020/10/08	2	25.10	0	0.00	25.10	2	420	0.48%
2020/09/30	0	0.00	1	24.30	24.65	-1	440	-0.23%
2020/09/25	0	0.00	1	23.40	23.70	-1	467	-0.21%
2020/09/22	0	0.00	2	24.95	25.10	-2	553	-0.36%
2020/09/16	0	0.00	5	25.30	25.10	-5	566	-0.88%
2020/09/03	0	0.00	1	25.50	25.50	-1	569	-0.18%
2020/09/01	2	25.00	0	0.00	25.00	2	586	0.34%
2020/08/27	2	25.08	0	0.00	25.20	2	764	0.26%
2020/08/26	0	0.00	4	24.80	24.90	-4	770	-0.52%
2020/08/21	2	23.45	0	0.00	23.75	2	810	0.25%
2020/08/20	0	0.00	2	24.10	23.00	-2	811	-0.25%
2020/08/18	2	25.25	0	0.00	25.05	2	812	0.25%
2020/08/17	1	25.30	0	0.00	25.45	1	827	0.12%
2020/08/14	0	0.00	5	24.80	24.80	-5	827	-0.60%
2020/08/12	0	0.00	3	24.55	24.55	-3	842	-0.36%
2020/07/20	0	0.00	1	24.35	24.40	-1	1,323	-0.08%
2020/07/17	1	25.00	0	0.00	24.40	1	1,377	0.07%
2020/07/16	0	0.00	4	25.05	24.95	-4	1,406	-0.28%
2020/07/06	8	27.27	8	27.00	27.10	0	1,746	0.00%
2020/07/03	2	26.90	11	26.36	27.00	-9	1,777	-0.51%
2020/06/29	3	25.70	2	25.80	25.75	1	1,729	0.06%
2020/06/12	2	26.10	0	0.00	26.10	2	1,805	0.11%
2020/06/11	1	26.95	11	26.62	26.60	-10	1,825	-0.55%
2020/06/04	1	28.70	1	28.55	28.45	0	1,796	0.00%
2020/06/03	2	28.35	10	28.45	28.20	-8	1,796	-0.45%
2020/06/02	1	27.90	1	28.25	27.75	0	1,770	0.00%
2020/06/01	1	27.70	0	0.00	28.05	1	1,777	0.06%
2020/05/22	3	27.80	3	27.17	27.00	0	2,030	0.00%
2020/05/21	5	27.45	0	0.00	27.40	5	2,115	0.24%
2020/05/20	10	27.50	0	0.00	27.20	10	2,171	0.46%
2020/05/15	1	28.30	1	27.60	27.70	0	2,274	0.00%
2020/05/14	6	28.72	6	28.15	27.25	0	2,248	0.00%
2020/05/08	5	28.28	0	0.00	28.15	5	2,303	0.22%
2020/05/07	5	28.70	0	0.00	28.70	5	2,347	0.21%
2020/05/06	5	28.31	3	29.50	28.30	2	2,372	0.08%
2020/05/05	13	29.02	3	29.80	28.80	10	2,409	0.41%
2020/05/04	0	0.00	1	27.80	27.75	-1	2,479	-0.04%
2020/04/30	3	29.55	11	29.24	28.50	-8	2,565	-0.31%
2020/04/28	7	27.54	0	0.00	27.40	7	2,537	0.28%
2020/04/27	0	0.00	2	28.30	28.10	-2	2,549	-0.08%
2020/04/24	1	28.20	2	28.10	27.85	-1	2,548	-0.04%
2020/04/23	16	27.86	20	28.26	27.90	-4	2,597	-0.15%
2020/04/22	0	0.00	4	28.40	28.20	-4	2,666	-0.15%
2020/04/21	1	28.35	0	0.00	27.45	1	2,682	0.04%
2020/04/20	5	28.12	6	28.66	28.20	-1	2,767	-0.04%
2020/04/17	14	28.65	1	27.85	27.30	13	2,803	0.46%
2020/04/16	1	27.25	12	25.98	27.65	-11	3,005	-0.37%
2020/04/13	4	22.50	0	0.00	22.25	4	3,331	0.12%
2020/04/09	4	23.25	5	23.10	22.50	-1	3,936	-0.03%
2020/04/08	6	22.65	1	22.85	23.40	5	3,916	0.13%
2020/04/07	1	20.90	7	21.07	21.65	-6	3,884	-0.15%
2020/04/06	9	20.09	4	20.10	20.10	5	3,884	0.13%
2020/04/01	2	19.73	7	19.68	20.00	-5	3,880	-0.13%
2020/03/31	0	0.00	5	19.65	19.50	-5	3,887	-0.13%
2020/03/30	1	19.40	6	19.19	19.50	-5	3,897	-0.13%
2020/03/27	10	20.20	0	0.00	19.15	10	3,919	0.26%
2020/03/26	2	19.45	1	19.50	19.50	1	3,914	0.03%
2020/03/25	2	19.93	0	0.00	19.50	2	3,933	0.05%
2020/03/20	5	17.60	0	0.00	18.40	5	4,017	0.12%
2020/03/18	2	19.18	3	18.97	18.70	-1	3,979	-0.03%
2020/03/16	1	22.55	1	20.75	20.35	0	3,943	0.00%
2020/03/13	0	0.00	1	22.00	22.55	-1	3,917	-0.03%
2020/03/11	2	28.23	1	27.60	27.05	1	3,864	0.03%
2020/03/06	2	29.68	2	29.68	29.80	0	3,995	0.00%
2020/03/05	1	30.05	2	30.10	30.10	-1	3,982	-0.03%
2020/03/03	1	29.90	0	0.00	29.80	1	3,946	0.03%
2020/03/02	3	29.37	2	29.55	29.15	1	3,929	0.03%
2020/02/27	3	30.30	0	0.00	29.05	3	3,904	0.08%
2020/02/26	1	32.20	2	30.95	30.80	-1	3,849	-0.03%
2020/02/25	7	32.99	10	32.86	32.50	-3	3,774	-0.08%
2020/02/24	16	32.23	33	32.21	33.25	-17	3,657	-0.46%
2020/02/21	1	31.60	1	31.65	31.65	0	3,554	0.00%
2020/02/20	8	31.02	1	31.20	31.05	7	3,493	0.20%
2020/02/19	5	31.05	6	31.17	31.00	-1	3,467	-0.03%
2020/02/18	7	31.29	4	31.41	31.30	3	3,444	0.09%
2020/02/14	0	0.00	5	30.59	30.60	-5	3,352	-0.15%
2020/02/13	6	30.45	0	0.00	30.30	6	3,323	0.18%
2020/02/12	9	31.02	9	31.22	30.90	0	3,302	0.00%
2020/02/11	9	31.52	8	31.80	31.10	1	3,274	0.03%
2020/02/10	1	30.75	10	31.09	31.10	-9	3,217	-0.28%
2020/02/07	7	30.64	2	30.53	30.50	5	3,165	0.16%
2020/02/06	60	31.17	57	31.45	31.15	3	3,130	0.10%
2020/02/05	64	30.75	69	31.32	30.70	-5	3,067	-0.16%
2020/02/04	7	29.61	4	29.78	30.55	3	2,935	0.10%
2020/02/03	2	27.05	2	27.65	27.80	0	2,837	0.00%
2020/01/31	11	28.34	12	28.54	28.60	-1	2,802	-0.04%
2020/01/30	1	27.45	0	0.00	27.45	1	2,737	0.04%
2020/01/17	6	31.68	2	32.15	31.25	4	2,672	0.15%
2020/01/16	7	32.48	1	32.65	31.80	6	2,648	0.23%
2020/01/15	2	32.00	0	0.00	32.20	2	2,564	0.08%
2020/01/14	11	32.19	10	32.28	32.60	1	2,499	0.04%
2020/01/10	104	32.65	112	32.98	32.70	-8	2,303	-0.35%	大買/大賣/
2020/01/09	6	31.05	1	31.80	31.30	5	2,015	0.25%
2020/01/08	4	32.05	21	32.38	31.15	-17	1,960	-0.87%
2020/01/07	26	31.81	18	31.78	32.00	8	1,779	0.45%
2020/01/06	8	32.08	8	32.19	33.70	0	1,529	0.00%
2020/01/03	8	30.34	14	30.56	30.65	-6	1,138	-0.53%
2020/01/02	3	28.13	7	28.19	27.90	-4	937	-0.43%
2019/12/31	1	28.30	0	0.00	28.10	1	976	0.10%
2019/12/30	6	28.20	0	0.00	28.00	6	972	0.62%
2019/12/19	8	27.20	8	27.65	27.20	0	1,103	0.00%
2019/12/11	0	0.00	6	26.75	26.65	-6	1,036	-0.58%
2019/12/05	16	27.08	12	27.87	27.10	4	1,041	0.38%
2019/12/04	1	27.50	0	0.00	27.50	1	1,087	0.09%
2019/12/03	0	0.00	1	27.00	27.00	-1	998	-0.10%
2019/12/02	1	25.60	0	0.00	25.15	1	950	0.11%
2019/11/27	10	25.22	0	0.00	25.65	10	1,051	0.95%
2019/11/05	6	26.60	0	0.00	26.55	6	1,027	0.58%
2019/10/24	1	27.65	2	27.75	27.90	-1	1,059	-0.09%
2019/10/18	1	26.90	0	0.00	26.50	1	1,010	0.10%
2019/10/15	1	27.75	4	27.91	27.80	-3	981	-0.31%
2019/10/14	4	28.35	0	0.00	27.70	4	974	0.41%
2019/10/08	4	28.51	2	29.40	28.40	2	959	0.21%
2019/10/07	1	28.40	3	28.95	28.90	-2	936	-0.21%
2019/10/03	2	28.10	2	28.10	28.15	0	874	0.00%
2019/10/02	4	28.55	5	28.79	28.60	-1	866	-0.12%
2019/10/01	9	29.22	9	28.54	29.10	0	847	0.00%
2019/09/27	2	27.75	0	0.00	28.05	2	770	0.26%
2019/09/26	1	27.25	0	0.00	27.30	1	695	0.14%
2019/09/25	1	27.70	1	27.20	27.00	0	662	0.00%
2019/09/24	1	26.90	0	0.00	26.80	1	653	0.15%
2019/09/09	1	26.90	0	0.00	26.90	1	600	0.17%
2019/09/06	1	28.35	3	28.23	27.80	-2	585	-0.34%
2019/09/02	0	0.00	3	26.95	26.85	-3	493	-0.61%
2019/08/30	1	26.65	0	0.00	26.75	1	451	0.22%
2019/08/08	2	24.00	1	24.30	24.20	1	466	0.21%
2019/08/07	0	0.00	2	24.45	23.75	-2	475	-0.42%
2019/07/29	0	0.00	3	27.85	28.20	-3	483	-0.62%
2019/07/26	0	0.00	1	28.90	28.95	-1	476	-0.21%
2019/07/25	1	28.80	0	0.00	28.75	1	474	0.21%
2019/07/19	3	28.35	0	0.00	28.60	3	481	0.62%
2019/07/18	0	0.00	5	28.20	28.20	-5	489	-1.02%
2019/07/05	5	29.33	0	0.00	29.30	5	690	0.72%
2019/07/04	0	0.00	3	28.90	29.60	-3	712	-0.42%
2019/06/26	0	0.00	4	28.03	27.90	-4	765	-0.52%
2019/06/25	3	27.80	0	0.00	27.80	3	766	0.39%
2019/06/20	11	28.54	8	28.67	28.55	3	784	0.38%
2019/06/19	2	28.25	2	28.35	28.20	0	796	0.00%
2019/06/18	1	28.10	0	0.00	28.00	1	801	0.12%
2019/06/10	0	0.00	2	27.20	27.10	-2	849	-0.24%
2019/05/21	4	27.46	4	27.81	28.00	0	1,001	0.00%
2019/05/20	2	28.35	0	0.00	27.60	2	1,006	0.20%
2019/05/13	0	0.00	11	27.76	27.40	-11	1,148	-0.96%
2019/04/30	3	31.10	0	0.00	31.60	3	1,130	0.27%
2019/04/26	1	31.50	0	0.00	31.50	1	1,145	0.09%
2019/04/25	4	32.28	0	0.00	32.30	4	1,181	0.34%
2019/04/24	2	33.35	0	0.00	32.40	2	1,187	0.17%
2019/04/23	0	0.00	1	34.15	33.10	-1	1,183	-0.08%
2019/04/18	5	33.98	0	0.00	32.20	5	1,136	0.44%
2019/04/10	0	0.00	6	32.99	32.60	-6	1,056	-0.57%
2019/04/09	1	32.70	0	0.00	32.70	1	1,039	0.10%
2019/04/08	0	0.00	2	32.05	31.90	-2	1,009	-0.20%
2019/03/29	3	31.02	1	31.00	31.00	2	989	0.20%
2019/03/22	3	32.00	2	32.10	31.80	1	1,032	0.10%
2019/03/20	2	31.75	0	0.00	31.35	2	1,051	0.19%
2019/03/18	2	31.70	0	0.00	31.70	2	1,080	0.19%
2019/03/08	0	0.00	3	31.65	31.90	-3	1,393	-0.22%
2019/03/07	3	32.80	3	32.20	32.20	0	1,413	0.00%
2019/03/04	6	31.41	0	0.00	31.50	6	1,483	0.40%
2019/02/27	1	32.40	1	31.45	31.35	0	1,494	0.00%
2019/02/25	0	0.00	1	33.55	33.10	-1	1,515	-0.07%
2019/02/22	1	33.45	3	33.20	33.15	-2	1,551	-0.13%
2019/02/21	5	32.66	2	32.65	33.00	3	1,633	0.18%
2019/02/20	0	0.00	4	33.24	32.65	-4	1,666	-0.24%
2019/02/19	1	32.60	0	0.00	32.60	1	1,693	0.06%
2019/02/18	0	0.00	5	32.68	32.65	-5	1,693	-0.30%
2019/02/15	3	32.28	0	0.00	31.90	3	1,691	0.18%
2019/02/14	2	32.85	2	32.95	32.75	0	1,694	0.00%
2019/02/13	7	33.12	4	33.09	33.55	3	1,686	0.18%
2019/02/12	2	32.00	1	31.45	32.00	1	1,628	0.06%
2019/01/21	1	31.60	1	31.30	31.30	0	2,078	0.00%
2019/01/18	0	0.00	1	31.05	31.05	-1	2,113	-0.05%
2019/01/17	1	31.65	7	31.21	31.00	-6	2,140	-0.28%
2019/01/16	0	0.00	1	30.15	30.25	-1	2,124	-0.05%
2019/01/15	0	0.00	2	29.68	29.55	-2	2,150	-0.09%
2019/01/14	2	28.98	1	28.80	29.20	1	2,188	0.05%
2019/01/10	1	29.20	0	0.00	29.35	1	2,223	0.04%
2019/01/09	1	29.50	4	30.24	29.50	-3	2,259	-0.13%
2019/01/08	1	28.60	0	0.00	29.00	1	2,281	0.04%
2019/01/07	0	0.00	6	28.95	29.00	-6	2,303	-0.26%
2019/01/04	0	0.00	1	28.10	28.25	-1	2,348	-0.04%
2019/01/03	2	29.98	0	0.00	29.05	2	2,361	0.08%
2019/01/02	2	30.35	0	0.00	30.25	2	2,380	0.08%
2018/12/28	4	31.41	0	0.00	30.80	4	2,414	0.17%
2018/12/27	1	31.10	2	30.78	30.70	-1	2,463	-0.04%
2018/12/26	1	31.15	1	30.15	30.00	0	2,494	0.00%
2018/12/24	0	0.00	1	30.55	31.00	-1	2,549	-0.04%
2018/12/22	0	0.00	2	30.50	30.25	-2	2,558	-0.08%
2018/12/21	2	30.80	0	0.00	30.85	2	2,598	0.08%
2018/12/20	1	30.55	0	0.00	30.15	1	2,616	0.04%
2018/12/18	8	31.64	0	0.00	31.45	8	2,642	0.30%
2018/12/17	1	32.30	1	33.15	32.30	0	2,656	0.00%
2018/12/14	1	32.60	3	32.53	32.60	-2	2,680	-0.07%
2018/12/13	0	0.00	1	33.65	33.00	-1	2,688	-0.04%
2018/12/12	2	33.55	0	0.00	34.00	2	2,697	0.07%
2018/12/11	1	32.65	5	33.06	32.65	-4	2,697	-0.15%
2018/12/10	5	32.38	0	0.00	32.35	5	2,741	0.18%
2018/12/07	2	34.05	5	34.36	34.40	-3	2,754	-0.11%
2018/12/06	2	34.60	1	34.75	33.10	1	2,792	0.04%
2018/12/05	0	0.00	2	34.48	34.50	-2	2,733	-0.07%
2018/12/04	3	35.43	2	35.53	35.05	1	2,770	0.04%
2018/12/03	1	34.00	3	34.42	34.50	-2	2,786	-0.07%
2018/11/30	3	31.58	1	31.60	31.40	2	2,740	0.07%
2018/11/29	1	31.80	0	0.00	30.95	1	2,755	0.04%
2018/11/28	0	0.00	1	30.85	31.20	-1	2,775	-0.04%
2018/11/26	0	0.00	10	29.75	29.80	-10	2,874	-0.35%
2018/11/23	5	28.70	1	29.25	28.90	4	2,921	0.14%
2018/11/22	6	29.60	5	30.24	29.60	1	2,997	0.03%
2018/11/21	0	0.00	6	30.80	30.90	-6	3,073	-0.20%
2018/11/20	7	30.99	2	30.23	30.75	5	3,174	0.16%
2018/11/19	4	29.85	2	29.90	29.60	2	3,215	0.06%
2018/11/16	0	0.00	2	29.18	28.40	-2	3,308	-0.06%
2018/11/15	0	0.00	1	28.00	27.65	-1	3,298	-0.03%
2018/11/14	1	27.65	0	0.00	27.65	1	3,331	0.03%
2018/11/13	0	0.00	1	27.60	27.90	-1	3,392	-0.03%
2018/11/12	1	27.40	0	0.00	27.40	1	3,508	0.03%
2018/11/08	2	27.90	0	0.00	27.90	2	3,874	0.05%
2018/11/07	2	28.75	1	27.50	28.75	1	3,939	0.03%
2018/11/05	1	28.00	1	28.00	27.95	0	4,018	0.00%
2018/11/02	1	28.95	18	29.09	28.75	-17	4,090	-0.42%
2018/11/01	20	28.12	6	28.18	27.95	14	4,098	0.34%
2018/10/31	15	26.23	14	26.34	26.90	1	4,057	0.02%
2018/10/30	2	24.60	0	0.00	24.95	2	4,076	0.05%
2018/10/29	2	24.95	29	25.36	25.35	-27	4,212	-0.64%
2018/10/26	2	25.15	10	25.00	24.65	-8	4,296	-0.19%
2018/10/25	22	24.36	1	25.20	24.25	21	4,325	0.49%
2018/10/24	3	27.12	1	27.70	26.90	2	4,447	0.04%
2018/10/23	5	27.48	1	27.75	27.30	4	4,543	0.09%
2018/10/22	2	28.15	2	28.50	28.90	0	4,606	0.00%
2018/10/19	1	28.80	0	0.00	29.15	1	4,742	0.02%
2018/10/18	0	0.00	2	30.35	30.40	-2	4,773	-0.04%
2018/10/17	2	30.70	0	0.00	30.40	2	4,854	0.04%
2018/10/16	0	0.00	1	31.20	31.20	-1	4,937	-0.02%
2018/10/15	1	29.75	0	0.00	29.90	1	5,034	0.02%
2018/10/11	0	0.00	4	28.70	28.70	-4	5,500	-0.07%
2018/10/08	1	32.20	1	31.00	32.20	0	5,834	0.00%
2018/10/01	1	37.15	1	37.70	37.60	0	6,126	0.00%
2018/09/28	2	37.03	0	0.00	36.85	2	6,273	0.03%
2018/09/27	1	37.10	0	0.00	37.05	1	6,504	0.02%
2018/09/26	2	39.53	1	39.20	38.85	1	6,676	0.01%
2018/09/25	1	39.55	2	39.53	39.35	-1	6,917	-0.01%
2018/09/21	2	39.25	0	0.00	39.45	2	7,017	0.03%
2018/09/18	1	39.45	1	39.90	39.70	0	7,391	0.00%
2018/09/17	0	0.00	14	41.38	41.10	-14	7,372	-0.19%
2018/09/14	9	41.56	4	40.51	41.20	5	7,360	0.07%
2018/09/13	3	40.73	1	40.50	39.60	2	7,312	0.03%
2018/09/12	9	39.19	14	39.21	39.50	-5	7,280	-0.07%
2018/09/11	6	42.57	5	42.16	41.20	1	7,233	0.01%
2018/09/10	10	42.25	16	41.82	42.50	-6	7,186	-0.08%
2018/09/07	8	43.25	27	42.19	41.30	-19	7,145	-0.27%
2018/09/06	0	0.00	15	45.55	45.45	-15	7,095	-0.21%
2018/09/04	7	45.69	4	46.28	46.25	3	7,196	0.04%
2018/09/03	5	47.01	5	45.97	45.00	0	7,225	0.00%
2018/08/31	9	49.26	9	48.51	48.45	0	7,216	0.00%
2018/08/30	14	48.14	1	48.00	48.00	13	7,293	0.18%
2018/08/29	11	48.29	10	48.67	48.35	1	7,330	0.01%
2018/08/28	9	47.62	8	48.21	47.60	1	7,352	0.01%
2018/08/27	4	46.68	7	46.59	48.30	-3	7,293	-0.04%
2018/08/24	10	43.89	17	44.11	44.05	-7	7,200	-0.10%
2018/08/23	19	42.98	16	42.82	42.10	3	7,151	0.04%
2018/08/22	6	46.15	4	46.43	45.50	2	7,106	0.03%
2018/08/21	9	46.76	9	46.86	47.05	0	7,505	0.00%
2018/08/20	8	46.35	9	46.48	46.80	-1	7,655	-0.01%
2018/08/17	11	47.82	7	47.35	46.35	4	7,878	0.05%
2018/08/16	4	48.44	5	48.84	48.60	-1	8,164	-0.01%
2018/08/15	3	47.03	1	46.70	47.80	2	8,453	0.02%
2018/08/14	3	44.65	5	44.70	47.30	-2	8,663	-0.02%
2018/08/13	12	44.17	10	45.00	43.00	2	8,773	0.02%
2018/08/10	0	0.00	2	46.63	46.90	-2	8,845	-0.02%
2018/08/09	1	48.60	0	0.00	47.70	1	8,973	0.01%
2018/08/08	16	51.52	11	49.21	48.80	5	9,068	0.06%
2018/08/07	0	0.00	2	50.55	50.70	-2	9,340	-0.02%
2018/08/06	7	50.54	9	50.81	49.70	-2	9,599	-0.02%
2018/08/03	17	48.69	20	47.56	50.50	-3	9,915	-0.03%
2018/08/02	1	48.25	0	0.00	46.85	1	9,918	0.01%
2018/08/01	1	52.30	1	51.90	51.40	0	9,870	0.00%
2018/07/31	28	51.15	25	49.66	51.00	3	9,834	0.03%
2018/07/30	15	53.45	7	52.66	51.10	8	9,729	0.08%
2018/07/27	16	56.83	12	57.08	56.70	4	9,633	0.04%
2018/07/26	7	55.99	11	56.13	56.60	-4	9,571	-0.04%
2018/07/25	6	54.42	10	54.12	54.00	-4	9,420	-0.04%
2018/07/24	16	54.88	12	53.71	54.80	4	9,413	0.04%
2018/07/23	23	53.55	17	52.71	54.80	6	9,397	0.06%
2018/07/20	7	53.30	20	54.65	52.30	-13	9,344	-0.14%
2018/07/19	11	56.27	3	56.03	57.00	8	9,256	0.09%
2018/07/18	19	57.13	19	58.98	55.40	0	9,125	0.00%
2018/07/17	10	65.07	7	66.87	61.50	3	8,832	0.03%
2018/07/16	8	67.41	13	67.26	66.60	-5	8,657	-0.06%
2018/07/13	11	66.91	2	66.50	66.40	9	8,567	0.11%
2018/07/12	12	65.60	14	66.01	66.30	-2	8,562	-0.02%
2018/07/11	2	63.45	0	0.00	63.60	2	8,591	0.02%
2018/07/10	16	63.94	14	66.14	67.60	2	8,825	0.02%
2018/07/09	7	63.80	6	63.27	62.00	1	8,771	0.01%
2018/07/06	17	66.32	6	68.15	64.00	11	8,667	0.13%
2018/07/05	10	71.52	10	69.98	68.10	0	8,546	0.00%
2018/07/04	3	70.83	20	70.97	69.80	-17	8,345	-0.20%
2018/07/03	14	75.34	2	73.85	73.10	12	8,184	0.15%
2018/07/02	14	71.79	9	72.24	71.20	5	7,949	0.06%
2018/06/29	13	71.15	11	71.45	70.50	2	7,890	0.03%
2018/06/28	12	72.84	5.3	73.77	73.00	6.7	7,787	0.09%
2018/06/21	1	64.50	0	0.00	63.90	1	7,860	0.01%
2018/06/19	1	68.50	5	68.00	66.50	-4	8,093	-0.05%
2018/06/15	4	68.50	0	0.00	68.00	4	8,310	0.05%
2018/06/13	0	0.00	1	71.00	70.30	-1	8,299	-0.01%
2018/06/12	9	79.22	7	77.16	78.10	2	8,308	0.02%
2018/06/11	0	0.00	7	73.51	77.80	-7	8,258	-0.08%
2018/06/08	11	70.27	13	70.53	70.80	-2	8,217	-0.02%
2018/06/07	13.3	69.48	4	67.18	72.00	9.3	8,191	0.11%
2018/06/06	5	63.60	3	65.60	65.60	2	8,091	0.02%
2018/06/05	5	59.38	4	60.30	59.70	1	8,062	0.01%
2018/06/04	0	0.00	14	58.60	58.60	-14	8,117	-0.17%
2018/06/01	2	55.00	0	0.00	53.30	2	8,313	0.02%
2018/05/31	2	55.90	1	54.00	52.40	1	8,872	0.01%
2018/05/30	6	55.00	7	57.36	57.10	-1	9,042	-0.01%
2018/05/29	18	55.99	13.3	57.11	58.80	4.7	9,052	0.05%
2018/05/28	15	54.14	78	54.10	55.70	-63	8,710	-0.72%
2018/05/25	77	50.40	18	49.94	50.70	59	8,558	0.69%
2018/05/24	10	45.30	9	44.90	46.10	1	8,327	0.01%
2018/05/23	4	43.91	5	43.04	42.80	-1	8,045	-0.01%
2018/05/22	13	42.26	29	42.64	44.00	-16	7,771	-0.21%
2018/05/21	13	37.23	22	37.39	40.00	-9	7,447	-0.12%
2018/05/18	32	36.51	44	37.00	36.45	-12	7,305	-0.16%
2018/05/17	9	37.81	7	36.64	35.50	2	7,259	0.03%
2018/05/16	7	37.94	8	38.78	39.10	-1	7,531	-0.01%
2018/05/15	22	40.17	12	40.53	39.10	10	7,638	0.13%
2018/05/14	25	39.61	11	39.05	40.15	14	7,524	0.19%
2018/05/11	30	34.86	32	35.54	36.65	-2	7,250	-0.03%
2018/05/10	5	33.52	5	34.44	34.95	0	6,895	0.00%
2018/05/09	15	32.04	61	32.26	31.80	-46	6,761	-0.68%
2018/05/08	2	31.10	3	31.12	30.55	-1	6,714	-0.01%
2018/05/07	7	30.87	12	30.88	31.00	-5	6,712	-0.07%
2018/05/04	3	30.15	0	0.00	29.75	3	6,670	0.04%
2018/05/03	0	0.00	3	29.25	29.50	-3	6,655	-0.05%
2018/05/02	2	30.38	2	30.15	30.00	0	6,644	0.00%
2018/04/30	59	29.66	16	30.00	29.95	43	6,654	0.65%
2018/04/27	9	30.21	9	30.47	30.45	0	6,685	0.00%
2018/04/26	7	30.26	6	29.17	28.15	1	6,734	0.01%
2018/04/25	2	30.58	3	30.25	31.25	-1	6,698	-0.01%
2018/04/24	8	32.84	106	33.68	31.75	-98	6,695	-1.46%	大賣/
2018/04/23	1	35.55	7	35.84	35.10	-6	6,697	-0.09%
2018/04/20	5	34.50	5	35.45	35.00	0	6,777	0.00%
2018/04/19	16	36.03	7	35.87	35.65	9	7,020	0.13%
2018/04/18	4	35.46	3.1	35.03	35.50	0.9	7,172	0.01%
2018/04/17	32	35.43	8.1	36.02	34.25	23.9	7,416	0.32%
2018/04/16	9	37.19	27	36.75	37.00	-18	7,342	-0.25%
2018/04/13	5	35.12	27	35.52	34.90	-22	7,105	-0.31%
2018/04/12	2	34.13	0	0.00	34.05	2	7,052	0.03%
2018/04/11	15	34.03	1	34.95	33.75	14	7,073	0.20%
2018/04/10	7	34.94	6	35.67	34.45	1	7,196	0.01%
2018/04/09	5	35.32	1	34.90	36.40	4	7,222	0.06%
2018/04/03	105	34.95	3	35.00	34.75	102	7,218	1.41%	大買/鉅額交易
2018/04/02	9	35.93	0	0.00	35.55	9	7,327	0.12%
2018/03/31	4	36.11	3	36.02	36.05	1	7,406	0.01%
2018/03/30	11	36.47	7	36.31	35.80	4	7,418	0.05%
2018/03/29	4	35.55	6	35.79	36.10	-2	7,305	-0.03%
2018/03/28	6	34.64	3	34.68	34.10	3	7,205	0.04%
2018/03/27	2.2	34.26	5	34.35	34.40	-2.8	7,132	-0.04%
2018/03/26	12	33.37	6	33.55	33.30	6	7,098	0.08%
2018/03/23	24	33.30	3	33.10	33.20	21	7,064	0.30%
2018/03/22	19	34.91	25	36.72	34.75	-6	6,999	-0.09%
2018/03/21	164	36.62	177	36.18	36.00	-13	6,781	-0.19%	大買/大賣/
2018/03/20	9	32.28	20	32.73	33.40	-11	6,551	-0.17%
2018/03/19	14	33.35	1	33.50	32.90	13	6,496	0.20%
2018/03/16	0	0.00	1	34.25	33.90	-1	6,460	-0.02%
2018/03/15	5	34.70	11	35.18	34.45	-6	6,423	-0.09%
2018/03/14	6	33.68	4	34.05	33.90	2	6,320	0.03%
2018/03/13	2	33.85	12	34.28	34.45	-10	6,271	-0.16%
2018/03/12	5	33.60	4	33.38	33.50	1	6,220	0.02%
2018/03/09	12	34.15	6	35.03	34.10	6	6,167	0.10%
2018/03/08	5	35.85	3	35.70	34.80	2	6,098	0.03%
2018/03/07	16	36.37	11	36.60	35.10	5	5,925	0.08%
2018/03/06	6	37.68	166	37.36	37.20	-160	5,676	-2.82%	大賣/鉅額交易
2018/03/05	154	35.27	20	35.08	35.30	134	5,056	2.65%	大買/鉅額交易
2018/03/02	7	32.49	2	32.48	32.10	5	4,786	0.10%
2018/03/01	12	32.34	26	32.71	32.70	-14	4,682	-0.30%
2018/02/26	15	30.75	1	31.10	30.50	14	4,544	0.31%
2018/02/23	14	32.29	0	0.00	31.60	14	4,485	0.31%
2018/02/22	0	0.00	22	33.97	32.10	-22	4,352	-0.51%
2018/02/21	13	30.92	45	31.77	32.60	-32	4,151	-0.77%
2018/02/08	5	33.53	5.1	32.60	31.80	-0.1	3,827	0.00%
2018/02/07	4	31.81	7	32.48	33.15	-3	3,356	-0.09%
2018/02/06	14	29.20	8	30.08	30.15	6	3,055	0.20%
2018/02/05	5	29.19	4	28.23	29.30	1	2,769	0.04%
2018/02/02	0	0.00	2	29.33	28.70	-2	2,712	-0.07%
2018/02/01	2	28.63	5	28.65	29.00	-3	2,673	-0.11%
2018/01/31	3	27.53	1	27.70	27.70	2	2,641	0.08%
2018/01/30	0	0.00	4	27.88	27.10	-4	2,625	-0.15%
2018/01/25	0	0.00	1	30.20	29.00	-1	2,572	-0.04%
2018/01/24	1	29.95	0	0.00	30.00	1	2,582	0.04%
2018/01/23	1	31.00	1.2	30.54	29.45	-0.2	2,626	-0.01%
2018/01/22	6	31.79	11	31.99	31.75	-5	2,607	-0.19%
2018/01/19	3	30.28	3	30.75	30.35	0	2,469	0.00%
2018/01/18	3	30.15	2	30.40	29.85	1	2,432	0.04%
2018/01/17	4	30.54	1	30.50	30.30	3	2,375	0.13%
2018/01/16	1	31.75	0	0.00	31.10	1	2,294	0.04%
2018/01/15	31	32.69	29	32.88	32.75	2	2,169	0.09%
2018/01/12	27	31.14	26	30.69	31.20	1	1,888	0.05%
2018/01/11	4.2	29.52	10	29.51	29.50	-5.8	1,649	-0.35%
2018/01/10	3	27.10	6.9	27.30	28.00	-3.9	1,342	-0.29%
2018/01/09	4	27.28	5	27.50	26.35	-1	1,285	-0.08%
2018/01/08	1	26.45	0	0.00	26.40	1	1,214	0.08%
2018/01/05	1	26.60	0	0.00	26.85	1	1,199	0.08%
2018/01/04	2	28.60	2	28.95	27.35	0	1,147	0.00%
2018/01/03	3	28.02	0	0.00	27.95	3	982	0.31%
2018/01/02	21	27.29	3	26.85	27.00	18	885	2.03%

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