光頡 (3624)-群益金鼎-瑞豐券商分點個股進出

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
51.5
漲跌
▼1.5
漲幅
-2.83%
成交量
590張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光頡 (3624)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.2	53.10	0	0.00	53.00	0.2	729	0.03%
2024/05/17	1	52.10	0.1	52.40	52.50	0.9	744	0.12%
2024/05/15	1	51.70	0.4	52.03	51.50	0.6	752	0.08%
2024/05/13	1	51.90	1	51.80	52.00	0	764	0.00%
2024/05/10	0	0.00	0.5	52.60	52.40	-0.5	762	-0.07%
2024/05/09	3	53.53	2	54.00	52.70	1	754	0.13%
2024/05/08	0	0.00	1	54.80	54.10	-1	738	-0.14%
2024/05/07	1	50.90	1	51.90	52.90	0	649	0.00%
2024/05/06	0	0.00	2.1	53.08	52.40	-2.1	620	-0.33%
2024/05/03	1	50.50	0	0.00	50.10	1	546	0.18%
2024/04/26	2	46.10	0	0.00	46.00	2	517	0.39%
2024/04/22	0	0.00	3	46.30	46.10	-3	553	-0.54%
2024/04/08	0.1	50.60	0	0.00	50.50	0.1	577	0.02%
2024/04/03	0.1	51.00	0	0.00	50.50	0.1	599	0.02%
2024/04/01	0	0.00	0.3	51.10	51.40	-0.3	609	-0.05%
2024/03/26	6	50.43	6	49.29	49.15	0	649	0.00%
2024/03/25	6	50.83	8.1	50.50	50.50	-2.1	678	-0.31%
2024/03/22	0.1	50.40	0	0.00	50.50	0.1	789	0.01%
2024/03/19	3	50.20	0	0.00	49.80	3	1,121	0.27%
2024/03/18	0.1	49.80	0	0.00	49.80	0.1	1,169	0.01%
2024/03/15	0	0.00	0.1	50.23	49.60	-0.1	1,186	-0.01%
2024/03/14	5	50.70	5.2	50.48	50.20	-0.2	1,185	-0.02%
2024/03/13	1	50.60	0	0.00	50.40	1	1,182	0.08%
2024/03/11	2	51.85	0	0.00	51.50	2	1,179	0.17%
2024/03/08	4	52.43	0	0.00	52.10	4	1,187	0.34%
2024/03/01	1	55.29	0	0.00	55.40	1	1,301	0.08%
2024/02/29	7	54.63	8	55.46	56.20	-1	1,295	-0.08%
2024/02/26	1	53.30	0	0.00	53.30	1	1,283	0.08%
2024/02/22	1	54.70	0	0.00	54.60	1	1,284	0.08%
2024/02/21	0	0.00	1	55.40	55.00	-1	1,280	-0.08%
2024/02/20	0	54.00	2	53.90	54.50	-2	1,265	-0.16%
2024/02/19	0	0.00	1	55.20	54.80	-1	1,260	-0.08%
2024/02/16	1	54.50	0	0.00	54.60	1	1,257	0.08%
2024/02/01	0	0.00	0.4	52.20	51.80	-0.4	1,234	-0.03%
2024/01/31	1	51.40	0.6	51.77	52.00	0.4	1,240	0.03%
2024/01/30	0	0.00	1	51.90	51.70	-1	1,240	-0.08%
2024/01/24	0	0.00	0.1	53.90	53.20	-0.1	1,251	-0.01%
2024/01/23	0	0.00	0.1	53.20	53.30	-0.1	1,253	-0.01%
2024/01/19	0.1	51.80	0	0.00	52.10	0.1	1,247	0.01%
2024/01/18	1	52.40	0	0.00	52.20	1	1,240	0.08%
2024/01/17	3	52.50	3.6	53.75	52.00	-0.6	1,235	-0.05%
2024/01/15	0	0.00	0.1	52.50	52.30	-0.1	1,208	-0.01%
2024/01/11	2.1	51.80	0.7	51.83	51.60	1.4	1,213	0.11%
2024/01/10	1	52.20	1	52.10	51.90	0	1,213	0.00%
2024/01/09	1.1	52.53	0	0.00	52.50	1.1	1,212	0.09%
2024/01/04	0.1	54.30	0	0.00	54.20	0.1	1,217	0.00%
2024/01/02	0	0.00	0.1	55.60	55.30	-0.1	1,225	-0.01%
2023/12/29	3.1	55.88	0.5	56.38	55.90	2.6	1,220	0.21%
2023/12/27	1.1	57.70	0	0.00	57.80	1.1	1,197	0.09%
2023/12/26	0.1	58.20	0	0.00	57.70	0.1	1,195	0.00%
2023/12/25	0	0.00	7	57.40	57.40	-7	1,190	-0.59%
2023/12/22	2	58.70	0	0.00	58.50	2	1,185	0.17%
2023/12/21	2.1	58.60	0	0.00	58.60	2.1	1,176	0.18%
2023/12/20	3	58.17	4	58.45	58.00	-1	1,157	-0.09%
2023/12/19	5	60.28	4	60.88	59.40	1	1,131	0.09%
2023/12/18	10	59.20	2	59.20	59.00	8	1,032	0.78%
2023/12/15	2.1	59.45	0	0.00	59.10	2.1	1,021	0.20%
2023/12/14	5	61.10	4	60.63	61.10	1	980	0.10%
2023/12/13	0	0.00	4	57.15	57.00	-4	742	-0.54%
2023/12/12	0	0.00	1	56.20	56.70	-1	715	-0.14%
2023/12/11	2	54.25	0.1	54.30	54.20	1.9	716	0.26%
2023/12/08	0	0.00	5	54.40	54.20	-5	758	-0.66%
2023/12/06	1	55.10	0	0.00	55.00	1	882	0.11%
2023/12/05	1	55.60	0	0.00	55.60	1	915	0.11%
2023/12/04	1	55.90	0	0.00	57.00	1	999	0.10%
2023/12/01	1	56.60	0	0.00	56.60	1	1,041	0.10%
2023/11/30	1.1	57.45	6	57.55	57.70	-4.9	1,036	-0.47%
2023/11/29	0	0.00	3	55.03	55.70	-3	950	-0.32%
2023/10/19	0	0.00	4	50.08	50.10	-4	1,095	-0.37%
2023/10/16	1	49.70	0	0.00	49.75	1	1,115	0.09%
2023/10/13	1	51.00	0	0.00	50.50	1	1,147	0.09%
2023/10/11	2	51.60	0	0.00	50.00	2	1,203	0.17%
2023/10/06	2	53.20	0	0.00	53.00	2	1,235	0.16%
2023/09/28	0	0.00	1	54.00	53.50	-1	1,328	-0.08%
2023/09/26	2	53.20	1	53.70	53.20	1	1,376	0.07%
2023/09/25	1	54.00	0	0.00	54.10	1	1,401	0.07%
2023/09/22	2	52.80	2	53.30	53.30	0	1,433	0.00%
2023/09/21	2	53.50	0	0.00	53.30	2	1,440	0.14%
2023/09/20	0	0.00	8	55.70	54.70	-8	1,432	-0.56%
2023/09/19	11	56.93	6	55.67	55.40	5	1,431	0.35%
2023/09/18	3	57.30	2.2	56.89	56.90	0.8	1,426	0.06%
2023/09/15	19	57.76	18	57.94	57.70	1	1,428	0.07%
2023/09/14	9	57.87	5	57.38	57.20	4	1,434	0.28%
2023/09/13	4.2	57.99	4.1	57.75	57.70	0.1	1,429	0.01%
2023/09/11	2	55.70	2	55.00	55.00	0	1,340	0.00%
2023/09/08	6	56.43	4	56.50	57.00	2	1,322	0.15%
2023/09/07	2.1	54.92	4	56.30	57.40	-1.9	1,308	-0.15%
2023/09/06	9	54.91	8	55.33	55.40	1	1,247	0.08%
2023/09/01	1	53.70	0	0.00	53.10	1	1,282	0.08%
2023/08/30	0	0.00	4	52.60	52.70	-4	1,378	-0.29%
2023/08/29	5	51.66	0	0.00	51.70	5	1,415	0.35%
2023/08/28	0	0.00	1	52.30	51.80	-1	1,437	-0.07%
2023/08/25	0	0.00	7	52.61	52.30	-7	1,452	-0.48%
2023/08/23	6	53.20	6	53.80	53.10	0	1,529	0.00%
2023/08/15	1	48.60	0	0.00	49.00	1	1,560	0.06%
2023/08/10	0	0.00	1	48.85	48.50	-1	1,632	-0.06%
2023/07/31	1	52.50	0	0.00	52.40	1	1,951	0.05%
2023/07/18	0	0.00	7	53.51	52.80	-7	2,711	-0.26%
2023/07/12	4	57.90	0	0.00	57.80	4	3,112	0.13%
2023/07/10	2	58.00	2	57.70	57.80	0	3,342	0.00%
2023/07/06	2	59.00	1	59.10	59.00	1	3,611	0.03%
2023/07/05	0	0.00	1	60.20	60.20	-1	3,734	-0.03%
2023/07/04	2	60.10	1	60.50	60.50	1	3,742	0.03%
2023/07/03	2	61.10	3	61.07	60.90	-1	3,751	-0.03%
2023/06/30	2	61.20	0	0.00	61.50	2	3,766	0.05%
2023/06/29	0	0.00	2	62.40	63.10	-2	3,831	-0.05%
2023/06/27	3	60.80	3	61.60	60.80	0	4,632	0.00%
2023/06/26	1	61.40	0	0.00	60.80	1	4,762	0.02%
2023/06/21	4	62.65	2	62.60	62.70	2	4,775	0.04%
2023/06/20	2	62.50	0	0.00	62.60	2	4,825	0.04%
2023/06/09	5	67.40	0	0.00	67.10	5	5,999	0.08%
2023/06/07	6	70.27	9	69.79	69.70	-3	6,559	-0.05%
2023/06/05	2	68.80	0	0.00	70.20	2	7,049	0.03%
2023/06/02	2	67.90	8	67.76	67.10	-6	7,090	-0.08%
2023/06/01	1	66.20	1	66.00	66.60	0	7,117	0.00%
2023/05/31	1	65.60	0	0.00	65.60	1	7,124	0.01%
2023/05/30	0	0.00	1	66.10	65.00	-1	7,135	-0.01%
2023/05/25	0	0.00	2	63.00	63.10	-2	7,274	-0.03%
2023/05/24	2	63.10	0	0.00	63.20	2	7,320	0.03%
2023/05/22	1	63.20	0	0.00	63.80	1	7,454	0.01%
2023/05/17	1	65.60	0	0.00	64.80	1	7,740	0.01%
2023/05/16	2	64.20	0	0.00	65.20	2	7,826	0.03%
2023/05/15	3	63.20	2	62.80	63.40	1	7,910	0.01%
2023/05/12	2	62.80	2	63.60	63.40	0	8,194	0.00%
2023/05/11	0	0.00	2	62.30	62.70	-2	8,339	-0.02%
2023/05/10	0	0.00	3	64.23	64.40	-3	8,394	-0.04%
2023/05/09	4	65.73	2	65.00	63.00	2	8,433	0.02%
2023/05/08	4	71.23	4	70.05	69.70	0	8,348	0.00%
2023/05/05	2	72.30	0	0.00	71.10	2	8,388	0.02%
2023/05/04	0	0.00	1	71.90	71.10	-1	8,500	-0.01%
2023/05/03	0	0.00	2	72.90	72.40	-2	8,663	-0.02%
2023/05/02	3	74.60	2.1	74.50	74.70	0.9	8,758	0.01%
2023/04/28	7	75.61	0	0.00	74.50	7	8,842	0.08%
2023/04/27	0.1	76.80	1	76.20	75.80	-0.9	8,763	-0.01%
2023/04/26	3	74.50	1.1	73.85	73.80	1.9	8,640	0.02%
2023/04/25	0	0.00	4	75.30	71.70	-4	8,534	-0.05%
2023/04/21	2	71.60	2	69.20	69.00	0	8,443	0.00%
2023/04/20	0.1	74.80	5	72.80	72.10	-5	8,397	-0.06%
2023/04/19	1.1	76.06	1	76.30	76.10	0.1	8,370	0.00%
2023/04/18	5	79.70	2.1	76.83	76.00	3	8,282	0.04%
2023/04/17	10	76.34	4	75.80	76.60	6	8,042	0.07%
2023/04/14	1.1	74.31	2	74.80	74.50	-1	7,912	-0.01%
2023/04/13	2	73.05	8	73.96	71.80	-6	7,787	-0.08%
2023/04/12	10	72.85	5.2	74.24	75.10	4.9	7,664	0.06%
2023/04/11	1	70.50	0	0.00	71.30	1	7,423	0.01%
2023/04/10	2.1	71.32	4	71.85	71.00	-2	7,362	-0.03%
2023/04/07	3	70.57	15	70.25	69.80	-12	7,213	-0.17%
2023/03/31	7	69.83	5	69.66	69.80	2	7,148	0.03%
2023/03/30	4	70.30	3	70.73	69.60	1	7,108	0.01%
2023/03/29	11.1	69.98	15	70.43	70.30	-3.9	7,015	-0.06%
2023/03/28	43	72.33	39	72.40	69.10	4	6,829	0.06%
2023/03/27	4	68.85	5	68.94	69.90	-1	6,219	-0.02%
2023/03/24	1	66.40	1	67.10	66.40	0	6,097	0.00%
2023/03/23	3	66.80	1	68.00	66.80	2	6,065	0.03%
2023/03/22	0	0.00	2	67.75	67.70	-2	6,008	-0.03%
2023/03/21	7	68.30	0	0.00	67.00	7	5,893	0.12%
2023/03/20	1	69.70	3	70.03	69.70	-2	5,706	-0.04%
2023/03/17	4	70.78	27	69.82	71.00	-23	5,602	-0.41%
2023/03/16	2	68.10	1	67.40	67.40	1	5,293	0.02%
2023/03/15	2	68.70	1	69.20	67.00	1	5,114	0.02%
2023/03/14	5	65.00	3	64.20	63.90	2	4,909	0.04%
2023/03/13	20	68.20	3	66.97	66.40	17	4,796	0.35%
2023/03/10	11	70.33	16	70.59	69.20	-5	4,582	-0.11%
2023/03/09	7	69.94	20	70.98	72.80	-13	4,249	-0.31%
2023/03/08	0	0.00	1	63.50	66.20	-1	3,884	-0.03%
2023/03/07	5	59.70	8	58.73	60.20	-3	3,677	-0.08%
2023/03/06	0	0.00	6	58.20	58.60	-6	3,595	-0.17%
2023/03/03	2	56.90	2	56.20	56.20	0	3,543	0.00%
2023/03/02	2	56.80	4	57.15	57.10	-2	3,539	-0.06%
2023/03/01	3	56.33	0	0.00	56.20	3	3,528	0.09%
2023/02/24	14	58.46	8	58.94	57.70	6	3,549	0.17%
2023/02/23	0	0.00	3	57.43	58.60	-3	3,539	-0.08%
2023/02/22	5	56.12	4	56.10	56.30	1	3,461	0.03%
2023/02/21	6	56.80	4	56.30	56.10	2	3,434	0.06%
2023/02/20	5	57.96	5	57.66	57.50	0	3,338	0.00%
2023/02/17	8	58.03	6	57.63	57.70	2	3,320	0.06%
2023/02/16	12	58.29	12	58.14	57.80	0	3,272	0.00%
2023/02/15	12	58.01	10	57.57	58.20	2	3,113	0.06%
2023/02/14	4	57.20	8	57.30	57.20	-4	3,000	-0.13%
2023/02/13	6	56.07	4.1	56.70	56.20	2	2,909	0.07%
2023/02/10	7	56.53	5	56.56	57.60	2	2,813	0.07%
2023/02/09	7	54.56	8	54.75	55.60	-1	2,525	-0.04%
2023/02/02	2	53.30	3	52.63	53.10	-1	2,109	-0.05%
2023/02/01	1	51.70	11	51.32	52.80	-10	1,952	-0.51%
2023/01/31	1	48.95	3	49.20	50.00	-2	1,757	-0.11%
2023/01/30	4	45.98	4.2	46.39	49.15	-0.2	1,625	-0.01%
2023/01/17	0	0.00	3	44.48	44.70	-3	1,503	-0.20%
2023/01/16	6	44.10	0	0.00	43.85	6	1,450	0.41%
2023/01/13	4	43.66	4.1	43.50	43.30	-0.1	1,420	0.00%
2023/01/12	1	43.15	1	42.95	42.75	0	1,368	0.00%
2023/01/11	0	0.00	1	42.10	42.10	-1	1,283	-0.08%
2023/01/10	1	41.85	0	0.00	41.85	1	1,287	0.08%
2023/01/09	1	42.60	2	42.60	42.45	-1	1,282	-0.08%
2022/12/20	1	41.10	2	40.10	39.50	-1	1,449	-0.07%
2022/12/16	0.1	41.95	1	42.05	41.70	-1	1,482	-0.06%
2022/12/14	4	43.05	4	43.15	43.05	0	1,484	0.00%
2022/12/13	1	43.10	1	43.10	42.40	0	1,499	0.00%
2022/12/07	4	43.83	0	0.00	43.65	4	1,539	0.26%
2022/12/06	3	46.33	0	0.00	45.95	3	1,527	0.20%
2022/12/05	1	47.90	0	0.00	47.30	1	1,515	0.07%
2022/12/02	0.1	47.00	4	46.70	47.40	-4	1,516	-0.26%
2022/12/01	4	46.90	6	46.75	46.75	-2	1,504	-0.13%
2022/11/30	2	45.60	12	45.53	46.10	-10	1,567	-0.64%
2022/11/29	11	43.99	0	0.00	43.95	11	1,560	0.70%
2022/11/28	4	43.16	4	43.60	44.05	0	1,573	0.00%
2022/11/25	1	44.45	1	44.40	43.65	0	1,616	0.00%
2022/11/24	5	43.65	4	43.75	44.30	1	1,628	0.06%
2022/11/22	3	44.98	8	45.20	44.65	-5	1,678	-0.30%
2022/11/21	5	47.26	11.1	47.28	46.55	-6.1	1,798	-0.34%
2022/11/18	3	44.20	0	0.00	43.75	3	1,751	0.17%
2022/11/17	2	45.00	2	45.75	45.00	0	1,788	0.00%
2022/11/15	10	44.45	0	0.00	44.30	10	1,834	0.54%
2022/11/14	0	0.00	1	43.75	43.60	-1	1,883	-0.05%
2022/11/10	2	43.00	2	43.50	42.85	0	2,132	0.00%
2022/11/09	0	0.00	2	43.50	43.40	-2	2,201	-0.09%
2022/11/08	2	42.45	0	0.00	42.30	2	2,254	0.09%
2022/11/04	0	0.00	1	42.30	42.70	-1	2,316	-0.04%
2022/11/03	0	0.00	1	41.35	42.25	-1	2,358	-0.04%
2022/11/02	2	42.30	2	42.50	42.25	0	2,363	0.00%
2022/10/31	1	40.05	0	0.00	39.95	1	2,372	0.04%
2022/10/27	1	38.80	0	0.00	39.25	1	2,410	0.04%
2022/10/26	6	38.74	6	38.90	38.00	0	2,446	0.00%
2022/10/25	1	39.85	2	39.25	38.90	-1	2,465	-0.04%
2022/10/24	1	39.85	1	40.15	39.90	0	2,476	0.00%
2022/10/18	2	40.98	2	41.15	41.20	0	2,628	0.00%
2022/10/17	2	38.38	7	39.06	40.80	-5	2,681	-0.19%
2022/10/12	3	39.75	3	40.60	40.05	0	2,810	0.00%
2022/10/07	1	43.20	1	42.35	42.35	0	2,948	0.00%
2022/10/06	1	42.50	0	0.00	43.20	1	2,970	0.03%
2022/10/05	1	43.20	0	0.00	43.10	1	2,986	0.03%
2022/09/30	3	38.85	2	39.10	40.80	1	3,079	0.03%
2022/09/28	0.1	40.10	1	40.40	39.90	-1	3,139	-0.03%
2022/09/27	1	41.10	1	42.45	42.60	0	3,169	0.00%
2022/09/26	10	41.93	12	42.03	40.65	-2	3,227	-0.06%
2022/09/22	0.1	45.00	0	0.00	45.15	0.1	3,357	0.00%
2022/09/13	1	47.85	1	49.00	47.85	0	3,844	0.00%
2022/09/12	2	48.90	1	48.40	48.35	1	3,935	0.03%
2022/09/06	4	47.04	1	49.55	46.85	3	4,306	0.07%
2022/09/05	0.1	51.80	0	0.00	51.60	0.1	4,251	0.00%
2022/09/01	0	0.00	30	53.81	53.10	-30	4,373	-0.69%
2022/08/30	2	55.10	2	55.35	55.50	0	4,401	0.00%
2022/08/29	4	54.88	1	55.10	55.00	3	4,461	0.07%
2022/08/26	0	0.00	6.1	57.42	57.50	-6.1	4,469	-0.14%
2022/08/25	2	55.30	5	55.90	55.00	-3	4,372	-0.07%
2022/08/23	2	54.50	0	0.00	55.80	2	4,544	0.04%
2022/08/22	0	0.00	1	55.00	54.80	-1	4,618	-0.02%
2022/08/18	1	54.30	2.1	55.19	55.50	-1.1	5,105	-0.02%
2022/08/17	2.1	54.21	5	54.72	54.20	-2.9	5,061	-0.06%
2022/08/16	3	52.03	4	51.95	51.40	-1	4,960	-0.02%
2022/08/15	0	0.00	3	53.57	53.90	-3	4,941	-0.06%
2022/08/11	2.1	52.21	0	0.00	51.10	2.1	4,885	0.04%
2022/08/10	2.3	53.21	0	0.00	52.30	2.3	4,958	0.05%
2022/08/08	0	54.10	0	0.00	55.70	0	5,015	0.00%
2022/08/04	1	53.70	1	53.10	53.60	0	5,119	0.00%
2022/08/03	3	54.33	0	0.00	53.50	3	5,265	0.06%
2022/08/02	4	55.55	0	0.00	55.20	4	5,340	0.08%
2022/08/01	1	58.00	0	0.00	57.60	1	5,370	0.02%
2022/07/28	1	59.90	0	0.00	58.20	1	5,570	0.02%
2022/07/27	3	58.50	0	0.00	58.90	3	5,754	0.05%
2022/07/22	2	61.10	1	61.60	61.50	1	5,798	0.02%
2022/07/21	2	61.50	2	60.00	61.30	0	5,806	0.00%
2022/07/20	1	58.70	0	0.00	58.20	1	5,727	0.02%
2022/07/15	5	58.70	5	58.30	58.30	0	5,914	0.00%
2022/07/14	0	0.00	0.1	56.70	57.00	-0.1	5,907	0.00%
2022/07/13	2	56.50	2	56.90	55.80	0	6,012	0.00%
2022/07/08	0	0.00	2	57.90	57.30	-2	6,489	-0.03%
2022/07/07	2	56.90	2	55.40	56.90	0	6,970	0.00%
2022/07/06	6	55.67	0	0.00	54.00	6	7,251	0.08%
2022/07/05	0	0.00	4	56.03	57.00	-4	7,385	-0.05%
2022/07/04	2	54.50	2	54.75	54.90	0	7,499	0.00%
2022/07/01	4.1	57.01	0	0.00	54.00	4.1	7,532	0.05%
2022/06/30	1	60.70	4	59.90	59.60	-3	7,534	-0.04%
2022/06/29	8	61.52	7	62.11	62.80	1	7,691	0.01%
2022/06/28	9	65.06	0	0.00	63.80	9	7,879	0.11%
2022/06/27	5	64.10	6	65.75	68.40	-1	8,507	-0.01%
2022/06/24	0	0.00	1	64.20	62.30	-1	9,132	-0.01%
2022/06/23	1	61.00	0	0.00	61.40	1	9,238	0.01%
2022/06/22	1	62.20	0	0.00	61.00	1	9,395	0.01%
2022/06/21	3	66.20	0	0.00	66.00	3	9,518	0.03%
2022/06/17	1.1	68.80	8	71.60	69.00	-7	10,076	-0.07%
2022/06/16	14.1	78.41	4	82.50	75.30	10.1	10,302	0.10%
2022/06/15	5	84.90	5	86.20	83.60	0	10,585	0.00%
2022/06/14	13	86.11	3	84.40	86.40	10	10,654	0.09%
2022/06/13	5	86.90	3	86.80	87.30	2	10,640	0.02%
2022/06/10	3	88.00	6	87.95	88.40	-3	10,621	-0.03%
2022/06/08	6	88.73	2	88.25	86.50	4	10,513	0.04%
2022/06/07	6	87.18	1	88.50	88.00	5	10,492	0.05%
2022/06/06	1	87.80	6	87.73	87.50	-5	10,465	-0.05%
2022/06/02	1	85.40	4	85.90	87.20	-3	10,509	-0.03%
2022/06/01	4	86.35	1	86.30	85.90	3	10,509	0.03%
2022/05/31	26	88.44	27	88.53	86.70	-1	10,516	-0.01%
2022/05/30	16	87.27	12	87.31	86.00	4	10,342	0.04%
2022/05/27	15	85.17	13	85.42	85.00	2	10,246	0.02%
2022/05/26	8	84.46	10	84.91	85.00	-2	10,086	-0.02%
2022/05/25	2	79.10	8	80.90	80.70	-6	9,718	-0.06%
2022/05/24	2	81.50	2	78.70	78.70	0	9,736	0.00%
2022/05/23	0	0.00	1	80.80	81.20	-1	9,704	-0.01%
2022/05/20	2	80.50	0	0.00	78.60	2	9,734	0.02%
2022/05/18	4	80.20	2	81.70	80.10	2	9,797	0.02%
2022/05/17	3	79.20	3.1	78.26	79.50	-0.1	9,892	0.00%
2022/05/16	5	78.72	4	78.08	77.00	1	9,973	0.01%
2022/05/13	4	75.95	3	76.10	76.40	1	10,041	0.01%
2022/05/12	1	76.00	1	74.10	74.10	0	10,121	0.00%
2022/05/11	2	79.40	4	79.28	77.50	-2	10,284	-0.02%
2022/05/10	4	77.98	6	78.33	78.70	-2	10,708	-0.02%
2022/05/06	2	77.80	1	75.60	78.50	1	10,974	0.01%
2022/05/05	2	79.05	5	78.34	78.50	-3	10,985	-0.03%
2022/05/04	8	75.20	2	75.96	76.40	6	10,980	0.05%
2022/05/03	3	71.00	6	71.60	72.00	-3	10,943	-0.03%
2022/04/29	1	72.30	4	72.30	70.00	-3	11,069	-0.03%
2022/04/27	6	69.88	2	69.20	70.80	4	11,423	0.04%
2022/04/26	0.1	74.40	0	0.00	71.50	0.1	11,801	0.00%
2022/04/25	2	75.20	3	76.17	73.50	-1	12,604	-0.01%
2022/04/22	0	0.00	2.2	79.97	79.00	-2.2	12,807	-0.02%
2022/04/21	1	84.51	11.2	84.30	83.70	-10.2	13,150	-0.08%
2022/04/20	4	87.90	0	0.00	87.30	4	13,341	0.03%
2022/04/19	1	88.20	2	87.80	87.60	-1	13,553	-0.01%
2022/04/18	5	85.82	3	86.03	85.00	2	13,948	0.01%
2022/04/15	4.1	89.98	4	90.35	88.00	0.1	14,342	0.00%
2022/04/14	15.1	93.73	8	93.83	92.50	7.1	14,521	0.05%
2022/04/13	11.2	93.25	15	94.29	95.40	-3.8	14,732	-0.03%
2022/04/12	5	89.06	8	90.66	89.40	-3	14,909	-0.02%
2022/04/11	10	88.11	9	87.46	86.90	1	15,048	0.01%
2022/04/08	7	88.40	7	88.33	88.40	0	15,483	0.00%
2022/04/07	0	87.70	1	85.20	84.60	-1	16,221	-0.01%
2022/04/06	2	89.10	0	0.00	88.00	2	17,036	0.01%
2022/04/01	1	86.90	30	87.70	87.20	-29	17,681	-0.16%
2022/03/31	29	92.43	29	92.34	92.00	0	17,821	0.00%
2022/03/30	69	98.47	39	95.76	92.00	30	18,110	0.17%
2022/03/29	17	90.94	17	93.05	97.60	0	17,723	0.00%
2022/03/28	0	84.30	4	86.45	88.80	-4	17,195	-0.02%
2022/03/25	8	87.67	3	87.30	84.90	5	17,271	0.03%
2022/03/24	11	89.45	9	89.14	88.00	2	17,274	0.01%
2022/03/23	14	89.45	34	90.79	89.00	-20	17,165	-0.12%
2022/03/22	5	85.36	11	85.60	86.00	-6	17,214	-0.03%
2022/03/21	30	85.49	25	85.74	85.40	5	17,232	0.03%
2022/03/18	19	82.07	14.1	82.71	84.00	4.9	17,008	0.03%
2022/03/17	6	78.63	8	76.85	79.20	-2	16,697	-0.01%
2022/03/16	0	0.00	2	72.00	72.00	-2	16,836	-0.01%
2022/03/15	2	70.40	0	0.00	69.30	2	17,328	0.01%
2022/03/14	1	72.80	1	73.90	73.90	0	17,745	0.00%
2022/03/11	0	0.00	2	71.35	72.00	-2	17,916	-0.01%
2022/03/10	2	73.20	2	73.00	73.20	0	18,035	0.00%
2022/03/09	2	71.20	12	70.45	71.10	-10	18,056	-0.06%
2022/03/08	31	69.06	5	71.84	67.70	26	18,103	0.14%
2022/03/07	40	75.95	13	76.25	74.20	27	18,246	0.15%
2022/03/04	5	79.00	11	80.39	79.90	-6	18,310	-0.03%
2022/03/03	0	0.00	4	79.00	78.20	-4	18,327	-0.02%
2022/03/02	1	77.80	0	0.00	78.50	1	18,349	0.01%
2022/02/25	9	76.89	8	77.20	76.70	1	18,449	0.01%
2022/02/24	3	76.50	1	78.10	76.20	2	18,722	0.01%
2022/02/23	4	78.78	4	80.70	80.70	0	18,972	0.00%
2022/02/22	8.1	78.35	16.1	77.93	77.70	-8	19,004	-0.04%
2022/02/21	3.1	80.50	0	0.00	80.50	3.1	18,928	0.02%
2022/02/18	1	81.00	1	82.60	82.30	0	18,892	0.00%
2022/02/17	1	84.70	1.1	82.48	82.50	-0.1	18,818	0.00%
2022/02/16	3	80.80	5	81.16	81.20	-2	18,614	-0.01%
2022/02/15	3.1	80.12	4	80.65	78.00	-1	18,492	-0.01%
2022/02/14	8	81.79	5	81.20	80.20	3	18,393	0.02%
2022/02/11	4	87.28	2	86.55	86.20	2	18,285	0.01%
2022/02/10	20	88.14	27.1	88.00	90.00	-7.1	18,045	-0.04%
2022/02/09	20	82.52	3	82.73	83.00	17	17,455	0.10%
2022/02/08	6	81.63	8	81.34	82.20	-2	17,285	-0.01%
2022/02/07	10	75.89	9	76.38	76.30	1	17,026	0.01%
2022/01/26	25	75.38	25	75.38	74.50	0	16,965	0.00%
2022/01/25	5	77.36	6	78.13	74.90	-1	16,809	-0.01%
2022/01/24	0	0.00	4	76.55	80.00	-4	16,642	-0.02%
2022/01/21	7	81.96	12.1	82.06	78.90	-5.1	16,466	-0.03%
2022/01/20	12.1	85.74	14	85.81	84.80	-1.9	16,268	-0.01%
2022/01/19	25	85.10	22	85.80	85.80	3	16,060	0.02%
2022/01/18	28	87.81	15.1	87.94	84.10	12.9	15,608	0.08%
2022/01/17	14.1	84.06	11	84.22	84.90	3.1	14,751	0.02%
2022/01/14	8.1	84.13	16	84.07	84.80	-7.9	14,468	-0.05%
2022/01/13	16	81.23	15	81.19	83.30	1	14,031	0.01%
2022/01/12	17	83.71	11	82.57	81.50	6	13,718	0.04%
2022/01/11	13	86.75	13	84.95	85.40	0	13,403	0.00%
2022/01/10	7	82.93	9	84.92	87.70	-2	12,873	-0.02%
2022/01/07	5	83.32	4	82.63	79.80	1	12,345	0.01%
2022/01/06	21	85.48	9	85.20	85.10	12	12,029	0.10%
2022/01/05	11	84.80	44	85.85	87.90	-33	11,519	-0.29%
2022/01/04	50	85.23	30	81.38	80.50	20	10,781	0.19%
2022/01/03	33	82.85	76	84.51	84.00	-43	10,315	-0.42%
2021/12/30	160	82.41	113.1	82.58	82.00	46.9	9,703	0.48%	大買/大賣/
2021/12/29	20	76.49	38	76.70	78.10	-18	8,797	-0.20%
2021/12/28	32	74.14	10.1	72.56	71.70	22	7,868	0.28%
2021/12/27	19	70.93	22	70.93	73.30	-3	7,134	-0.04%
2021/12/24	44.1	65.57	45	66.10	66.70	-1	6,771	-0.01%
2021/12/23	10	62.06	13	61.93	62.00	-3	6,230	-0.05%
2021/12/22	2	61.90	6	60.33	59.80	-4	5,879	-0.07%
2021/12/21	13	61.55	11	59.75	61.20	2	5,681	0.04%
2021/12/20	3	57.53	17	59.65	59.00	-14	5,422	-0.26%
2021/12/17	8	58.01	2	58.00	57.70	6	5,187	0.12%
2021/12/16	31	59.42	10	60.19	60.00	21	5,086	0.41%
2021/12/15	2	55.85	7	58.77	58.90	-5	4,481	-0.11%
2021/12/14	12	54.86	23	54.59	53.60	-11	4,305	-0.26%
2021/12/13	14	58.19	16	58.13	58.10	-2	4,149	-0.05%
2021/12/10	7	58.84	30.1	59.64	59.10	-23.1	3,953	-0.58%
2021/12/09	19	58.84	14	59.09	58.50	5	3,689	0.14%
2021/12/08	23	54.70	15	55.90	56.30	8	3,166	0.25%
2021/12/07	6	52.32	8	53.16	52.90	-2	2,722	-0.07%
2021/12/06	6	51.65	3	51.27	51.00	3	2,528	0.12%
2021/12/03	1	51.80	11	50.29	50.20	-10	2,399	-0.42%
2021/12/02	11	50.75	1	51.10	50.10	10	2,355	0.42%
2021/12/01	9.1	52.24	14	51.97	52.40	-5	2,266	-0.22%
2021/11/30	8	50.03	1	49.15	51.60	7	2,024	0.35%
2021/11/29	10	45.82	4	46.89	46.95	6	1,916	0.31%
2021/11/26	7	46.17	5	45.60	45.05	2	1,838	0.11%
2021/11/24	5	49.80	9	48.89	50.00	-4	1,737	-0.23%
2021/11/23	21	51.08	19	49.57	48.40	2	1,643	0.12%
2021/11/22	18	48.39	6	50.33	51.00	12	1,332	0.90%
2021/11/19	3	45.45	4	43.79	46.40	-1	1,032	-0.10%
2021/11/18	1	42.25	2	42.90	42.20	-1	958	-0.10%
2021/11/17	3	42.05	0	0.00	43.00	3	955	0.31%
2021/11/16	2	42.05	0	0.00	41.75	2	954	0.21%
2021/11/15	0	0.00	1	42.40	42.60	-1	957	-0.10%
2021/11/12	1	41.85	4	42.03	41.95	-3	970	-0.31%
2021/11/11	4	43.50	3	42.10	42.15	1	968	0.10%
2021/11/10	1	43.55	13	43.88	44.20	-12	954	-1.26%
2021/11/09	0	0.00	1	42.80	42.60	-1	954	-0.10%
2021/11/08	0	0.00	1	41.90	41.60	-1	960	-0.10%
2021/11/05	1	41.30	0	0.00	41.25	1	1,003	0.10%
2021/11/03	1	41.55	7	41.65	42.55	-6	1,085	-0.55%
2021/11/02	3	41.28	1	41.35	40.40	2	1,084	0.18%
2021/11/01	2	42.70	0	0.00	41.90	2	1,091	0.18%
2021/10/29	10	42.70	0	0.00	41.40	10	1,108	0.90%
2021/10/28	5	42.45	3.1	42.29	41.85	1.9	1,153	0.16%
2021/10/27	0	0.00	5	40.44	42.95	-5	1,125	-0.44%
2021/10/26	0	0.00	2	39.45	39.05	-2	1,159	-0.17%
2021/10/22	1	38.50	0	0.00	38.85	1	1,251	0.08%
2021/10/21	1	38.70	2	39.45	38.95	-1	1,334	-0.07%
2021/10/19	0	0.00	4	38.58	38.75	-4	1,474	-0.27%
2021/10/18	0	0.00	3	37.50	37.50	-3	1,582	-0.19%
2021/10/15	5	36.89	0	0.00	37.15	5	1,737	0.29%
2021/10/13	2	35.05	0	0.00	34.85	2	1,869	0.11%
2021/10/08	0	0.00	2	37.85	37.75	-2	1,995	-0.10%
2021/10/05	0	0.00	2	35.65	36.60	-2	2,628	-0.08%
2021/10/04	2	35.30	0	0.00	34.85	2	2,842	0.07%
2021/09/17	2	40.15	0	0.00	41.65	2	4,281	0.05%
2021/09/15	3	41.20	0	0.00	40.90	3	4,303	0.07%
2021/09/13	0	0.00	3	43.45	42.70	-3	4,333	-0.07%
2021/09/09	0	0.00	1	41.75	42.00	-1	4,413	-0.02%
2021/09/07	4	39.70	1	39.50	41.00	3	4,461	0.07%
2021/09/06	5.1	42.66	1	43.60	40.30	4.1	4,454	0.09%
2021/09/02	2	44.90	2	45.08	43.80	0	4,420	0.00%
2021/09/01	1	43.75	3	43.50	44.20	-2	4,394	-0.05%
2021/08/31	0	0.00	4	43.70	43.90	-4	4,384	-0.09%
2021/08/26	0	0.00	3	42.75	42.75	-3	4,369	-0.07%
2021/08/25	0	0.00	5	43.01	42.55	-5	4,373	-0.11%
2021/08/24	5	42.47	0	0.00	41.30	5	4,363	0.11%
2021/08/23	0	0.00	2	41.25	42.85	-2	4,360	-0.05%
2021/08/20	10	40.19	1	41.00	40.45	9	4,357	0.21%
2021/08/19	0.1	40.60	8	40.80	39.80	-8	4,344	-0.18%
2021/08/18	0	0.00	2	41.40	41.75	-2	4,336	-0.05%
2021/08/12	3	43.40	0	0.00	45.30	3	4,291	0.07%
2021/08/11	0	0.00	3	43.20	43.30	-3	4,281	-0.07%
2021/08/10	1	47.50	0.1	47.20	46.90	1	4,256	0.02%
2021/08/09	0.1	46.50	0	0.00	45.50	0.1	4,238	0.00%
2021/08/05	3	49.32	0	0.00	48.60	3	4,218	0.07%
2021/08/04	0	0.00	4	50.63	49.60	-4	4,232	-0.09%
2021/08/03	0	0.00	3	50.53	50.40	-3	4,225	-0.07%
2021/08/02	4	47.98	1	50.10	50.00	3	4,197	0.07%
2021/07/30	10	50.30	11	49.52	48.20	-1	4,179	-0.02%
2021/07/29	1	47.00	3	47.62	47.70	-2	4,135	-0.05%
2021/07/28	2	48.05	1	48.00	47.80	1	4,105	0.02%
2021/07/27	7	50.02	0	0.00	49.30	7	4,081	0.17%
2021/07/26	0	0.00	2	50.20	51.40	-2	4,035	-0.05%
2021/07/23	10	49.70	5	49.40	48.50	5	4,000	0.12%
2021/07/22	11	52.77	22	51.78	50.40	-11	3,964	-0.28%
2021/07/21	0	0.00	8	53.43	51.80	-8	4,023	-0.20%
2021/07/20	6	50.55	7	51.79	50.80	-1	3,899	-0.03%
2021/07/19	0	0.00	3	51.03	52.20	-3	3,839	-0.08%
2021/07/16	13	51.22	6	51.07	50.80	7	3,799	0.18%
2021/07/15	8	50.24	3	50.17	51.30	5	3,766	0.13%
2021/07/14	1	52.00	4	51.31	48.80	-3	3,716	-0.08%
2021/07/13	6	52.23	8	52.58	51.00	-2	3,615	-0.06%
2021/07/12	11	53.56	1	54.30	54.70	10	3,441	0.29%
2021/07/09	1	48.95	9	51.29	52.00	-8	3,120	-0.26%
2021/07/08	8	46.96	6	47.01	47.30	2	2,932	0.07%
2021/07/07	22	48.23	34	47.48	47.10	-12	2,881	-0.42%
2021/07/06	43	43.63	35	43.60	45.60	8	2,615	0.31%
2021/07/05	25	42.66	18	41.92	43.65	7	2,638	0.27%
2021/07/02	3	40.30	4	39.48	39.70	-1	2,675	-0.04%
2021/07/01	39	37.97	36	37.76	40.05	3	2,619	0.11%
2021/06/30	4	38.80	4	38.61	38.90	0	2,374	0.00%
2021/06/29	2	36.50	3	36.53	35.40	-1	2,215	-0.05%
2021/06/28	1	33.70	3	34.10	34.05	-2	2,029	-0.10%
2021/06/25	1	33.90	0	0.00	33.30	1	2,025	0.05%
2021/06/18	1	34.40	6	34.65	33.95	-5	1,971	-0.25%
2021/06/17	1	33.35	2	34.03	34.15	-1	1,934	-0.05%
2021/06/15	9	32.46	0	0.00	32.80	9	1,867	0.48%
2021/06/09	0	0.00	1	32.20	32.00	-1	1,854	-0.05%
2021/06/03	0	0.00	3	31.80	31.90	-3	1,853	-0.16%
2021/06/02	3	31.62	0	0.00	31.45	3	1,852	0.16%
2021/06/01	0	0.00	1	32.40	32.40	-1	1,846	-0.05%
2021/05/28	0	0.00	5	32.16	31.85	-5	1,828	-0.27%
2021/05/27	0	0.00	2	31.70	31.55	-2	1,824	-0.11%
2021/05/25	0	0.00	2	31.78	31.95	-2	1,819	-0.11%
2021/05/24	0	0.00	3	31.35	30.85	-3	1,806	-0.17%
2021/05/21	0	0.00	4	30.73	30.60	-4	1,810	-0.22%
2021/05/19	1	30.20	15	29.83	30.20	-14	1,808	-0.77%
2021/05/17	0	0.00	1	26.70	26.90	-1	1,783	-0.06%
2021/05/14	3	30.70	0	0.00	29.45	3	1,759	0.17%
2021/05/13	2	28.50	0	0.00	28.70	2	1,730	0.12%
2021/05/12	1	30.50	0	0.00	29.00	1	1,711	0.06%
2021/05/10	1	33.00	4	33.23	33.25	-3	1,656	-0.18%
2021/05/07	8	30.79	0	0.00	31.50	8	1,631	0.49%
2021/05/06	1	30.20	0	0.00	29.80	1	1,618	0.06%
2021/05/05	3	30.55	0	0.00	29.60	3	1,610	0.19%
2021/05/04	1	29.50	0	0.00	30.20	1	1,605	0.06%
2021/05/03	1	32.80	0	0.00	32.00	1	1,579	0.06%
2021/04/29	2	35.30	0	0.00	34.55	2	1,547	0.13%
2021/04/27	3	36.43	3	36.93	34.55	0	1,498	0.00%
2021/04/23	0	0.00	5	33.20	33.40	-5	1,306	-0.38%
2021/04/22	1	34.30	2	33.50	32.30	-1	1,312	-0.08%
2021/04/20	4	34.46	1	34.85	34.85	3	1,299	0.23%
2021/04/16	5	34.20	0	0.00	34.20	5	1,402	0.36%
2021/04/15	1	32.65	1	33.00	32.95	0	1,454	0.00%
2021/04/13	11	34.12	0	0.00	32.85	11	1,483	0.74%
2021/04/12	5	35.00	5	35.00	34.70	0	1,495	0.00%
2021/04/09	10	35.38	16	36.04	35.75	-6	1,446	-0.41%
2021/04/08	4	34.23	6	34.67	34.75	-2	1,229	-0.16%
2021/04/07	0	0.00	3	31.20	31.60	-3	1,062	-0.28%
2021/04/06	0	0.00	2	30.75	30.35	-2	1,048	-0.19%
2021/04/01	0	0.00	10	29.65	30.05	-10	1,034	-0.97%
2021/03/23	1	29.80	0	0.00	29.80	1	1,110	0.09%
2021/03/15	0	0.00	2	29.30	29.30	-2	1,301	-0.15%
2021/03/12	0	0.00	2	29.05	29.10	-2	1,309	-0.15%
2021/03/11	0	0.00	3	29.27	29.00	-3	1,336	-0.22%
2021/03/04	4	28.25	0	0.00	28.30	4	1,536	0.26%
2021/02/26	0	0.00	1	28.60	28.70	-1	1,610	-0.06%
2021/02/25	0	0.00	1	28.90	28.70	-1	1,683	-0.06%
2021/02/24	2	28.75	0	0.00	28.60	2	1,774	0.11%
2021/02/23	1	29.40	0	0.00	29.30	1	1,880	0.05%
2021/02/22	0	0.00	6	29.43	29.35	-6	1,877	-0.32%
2021/02/19	3	28.65	0	0.00	28.75	3	1,870	0.16%
2021/02/18	0	0.00	3	28.20	28.25	-3	1,872	-0.16%
2021/02/17	0	0.00	3	27.92	28.15	-3	1,884	-0.16%
2021/02/04	1	27.05	2	27.08	26.95	-1	1,925	-0.05%
2021/02/03	0	0.00	7	26.91	26.80	-7	1,939	-0.36%
2021/02/02	0	0.00	7	26.74	26.80	-7	1,951	-0.36%
2021/02/01	2	26.18	2	26.45	26.30	0	1,960	0.00%
2021/01/29	4	26.91	0	0.00	26.80	4	1,960	0.20%
2021/01/28	13	27.60	0	0.00	27.45	13	1,963	0.66%
2021/01/27	10	27.93	0	0.00	27.85	10	2,009	0.50%
2021/01/19	1	29.80	4	29.85	29.60	-3	2,027	-0.15%
2021/01/14	1	30.70	0	0.00	30.75	1	2,039	0.05%
2021/01/13	2	30.30	0	0.00	30.65	2	2,191	0.09%
2021/01/11	0	0.00	5	31.60	31.45	-5	2,240	-0.22%
2021/01/08	0	0.00	3	31.50	31.60	-3	2,139	-0.14%
2021/01/07	2	30.10	5	30.00	29.90	-3	2,187	-0.14%
2021/01/06	3	29.92	1	29.75	29.50	2	2,207	0.09%
2021/01/05	0	0.00	5	31.10	31.50	-5	2,152	-0.23%
2020/12/31	5	30.10	0	0.00	29.85	5	2,097	0.24%
2020/12/30	5	30.40	1	30.45	30.25	4	2,087	0.19%
2020/12/29	1	29.90	0	0.00	29.55	1	2,059	0.05%
2020/12/28	2	29.25	1	29.40	29.45	1	2,036	0.05%
2020/12/25	0	0.00	2	29.53	29.25	-2	2,030	-0.10%
2020/12/24	1	29.95	3	29.85	29.50	-2	2,028	-0.10%
2020/12/22	0	0.00	10	28.30	28.10	-10	1,990	-0.50%
2020/12/21	2	29.10	0	0.00	28.95	2	1,985	0.10%
2020/12/18	3	29.20	0	0.00	29.20	3	1,944	0.15%
2020/12/17	0	0.00	1	29.70	29.60	-1	1,938	-0.05%
2020/12/10	11	31.09	12	31.29	31.15	-1	1,873	-0.05%
2020/12/09	2	31.73	0	0.00	31.70	2	1,833	0.11%
2020/12/08	0	0.00	8	29.65	29.75	-8	1,672	-0.48%
2020/12/07	0	0.00	5	29.50	29.15	-5	1,665	-0.30%
2020/12/03	0	0.00	1	30.45	30.30	-1	1,635	-0.06%
2020/12/02	4	30.88	1	30.85	30.80	3	1,601	0.19%
2020/12/01	21	31.44	2	30.45	32.00	19	1,531	1.24%
2020/11/27	0	0.00	1	30.05	30.00	-1	1,440	-0.07%
2020/11/25	2.1	30.08	0	0.00	29.80	2.1	1,401	0.15%
2020/11/24	2	30.30	3	30.68	29.65	-1	1,360	-0.07%
2020/11/23	3	30.13	6	30.35	30.10	-3	1,293	-0.23%
2020/11/20	8	29.41	3	28.25	29.25	5	1,206	0.41%
2020/11/19	0	0.00	1	28.15	27.80	-1	1,097	-0.09%
2020/11/18	4	27.50	0	0.00	27.80	4	1,089	0.37%
2020/11/13	0	0.00	2	27.95	27.80	-2	1,076	-0.19%
2020/11/12	0	0.00	2	27.95	27.70	-2	1,074	-0.19%
2020/11/09	2	27.20	0	0.00	27.10	2	1,010	0.20%
2020/11/03	0	0.00	1	28.00	27.70	-1	957	-0.10%
2020/10/28	0	0.00	6	27.39	26.85	-6	912	-0.66%
2020/10/27	0	0.00	3	27.18	27.25	-3	901	-0.33%
2020/10/26	2	27.05	3	26.90	26.85	-1	892	-0.11%
2020/10/23	2	27.75	1	27.70	27.45	1	883	0.11%
2020/10/22	5	27.40	2	27.60	27.50	3	879	0.34%
2020/10/21	3	29.35	1	28.95	28.45	2	848	0.24%
2020/10/20	1	27.80	7	28.00	28.40	-6	683	-0.88%
2020/10/19	0	0.00	1	27.80	27.55	-1	638	-0.16%
2020/10/15	16	27.69	5	27.63	27.30	11	569	1.93%
2020/10/14	0	0.00	1	25.70	26.40	-1	451	-0.22%
2020/10/08	2	25.33	0	0.00	25.10	2	420	0.48%
2020/09/30	0	0.00	1	24.55	24.65	-1	440	-0.23%
2020/09/29	1	24.35	0	0.00	24.60	1	447	0.22%
2020/09/14	0	0.00	3	25.50	25.55	-3	567	-0.53%
2020/09/11	0	0.00	3	25.50	25.35	-3	567	-0.53%
2020/09/04	6	25.05	0	0.00	24.95	6	566	1.06%
2020/09/03	0	0.00	5	25.56	25.50	-5	569	-0.88%
2020/09/01	1	24.95	0	0.00	25.00	1	586	0.17%
2020/08/31	0	0.00	1	24.80	24.75	-1	704	-0.14%
2020/08/28	11	25.11	5	25.10	25.10	6	726	0.83%
2020/08/27	0	0.00	4	25.35	25.20	-4	764	-0.52%
2020/08/19	5	24.53	1	25.00	24.30	4	809	0.49%
2020/08/17	0	0.00	5	25.21	25.45	-5	827	-0.60%
2020/08/13	3	24.65	0	0.00	24.60	3	835	0.36%
2020/08/11	3	24.55	0	0.00	24.50	3	853	0.35%
2020/08/07	0	0.00	3	25.55	25.00	-3	954	-0.31%
2020/08/06	2	24.95	0	0.00	24.80	2	950	0.21%
2020/08/05	0	0.00	9	25.15	25.20	-9	957	-0.94%
2020/08/03	0	0.00	2	24.95	24.80	-2	974	-0.21%
2020/07/27	3	24.55	0	0.00	24.50	3	1,208	0.25%
2020/07/15	1	25.20	0	0.00	25.05	1	1,453	0.07%
2020/07/10	2	26.55	0	0.00	26.05	2	1,718	0.12%
2020/07/09	0	0.00	1	27.30	26.90	-1	1,717	-0.06%
2020/07/08	10	27.35	3	27.60	27.20	7	1,714	0.41%
2020/07/06	1	27.10	0	0.00	27.10	1	1,746	0.06%
2020/07/01	2	25.90	0	0.00	25.80	2	1,731	0.12%
2020/06/16	0	0.00	4	26.24	26.35	-4	1,773	-0.23%
2020/06/11	3	27.10	0	0.00	26.60	3	1,825	0.16%
2020/06/09	1	27.60	14	27.88	27.40	-13	1,874	-0.69%
2020/06/05	1	28.70	10	29.00	28.45	-9	1,891	-0.48%
2020/06/02	6	27.80	0	0.00	27.75	6	1,770	0.34%
2020/06/01	12	27.80	4	27.95	28.05	8	1,777	0.45%
2020/05/28	0	0.00	1	27.20	27.00	-1	1,780	-0.06%
2020/05/25	2	26.75	0	0.00	27.40	2	1,918	0.10%
2020/05/22	0	0.00	2	27.65	27.00	-2	2,030	-0.10%
2020/05/18	3	27.50	2	27.00	26.85	1	2,206	0.05%
2020/05/15	1	27.40	0	0.00	27.70	1	2,274	0.04%
2020/05/14	0	0.00	19	28.94	27.25	-19	2,248	-0.85%
2020/05/12	1	28.00	1	27.95	28.00	0	2,228	0.00%
2020/05/11	4	28.05	0	0.00	28.15	4	2,249	0.18%
2020/05/08	1	28.50	5	28.70	28.15	-4	2,303	-0.17%
2020/05/06	5	28.90	3	28.85	28.30	2	2,372	0.08%
2020/05/05	2	29.80	4	29.44	28.80	-2	2,409	-0.08%
2020/05/04	1	27.85	1	27.85	27.75	0	2,479	0.00%
2020/04/30	3	29.50	1	29.90	28.50	2	2,565	0.08%
2020/04/28	6	27.30	2	27.88	27.40	4	2,537	0.16%
2020/04/27	8	28.31	5	28.52	28.10	3	2,549	0.12%
2020/04/24	1	27.80	3	27.97	27.85	-2	2,548	-0.08%
2020/04/23	2	27.65	0	0.00	27.90	2	2,597	0.08%
2020/04/22	3	28.33	7	28.19	28.20	-4	2,666	-0.15%
2020/04/21	6	28.07	7	28.45	27.45	-1	2,682	-0.04%
2020/04/20	0	0.00	5	28.06	28.20	-5	2,767	-0.18%
2020/04/17	6	27.91	0	0.00	27.30	6	2,803	0.21%
2020/04/16	2	26.88	27	27.10	27.65	-25	3,005	-0.83%
2020/04/10	5	22.83	1	23.35	22.75	4	3,724	0.11%
2020/04/09	5	22.91	5	23.14	22.50	0	3,936	0.00%
2020/04/08	2	22.20	3	22.60	23.40	-1	3,916	-0.03%
2020/04/07	2	21.83	3	20.60	21.65	-1	3,884	-0.03%
2020/03/27	1	19.45	1	20.10	19.15	0	3,919	0.00%
2020/03/25	3	19.58	3	19.78	19.50	0	3,933	0.00%
2020/03/23	1	17.75	1	17.40	17.40	0	4,005	0.00%
2020/03/20	3	18.05	3	17.95	18.40	0	4,017	0.00%
2020/03/19	1	16.85	3	18.00	16.85	-2	4,001	-0.05%
2020/03/18	3	18.70	3	19.40	18.70	0	3,979	0.00%
2020/03/16	20	21.40	0	0.00	20.35	20	3,943	0.51%
2020/03/13	2	22.30	1	22.00	22.55	1	3,917	0.03%
2020/03/12	1	24.35	0	0.00	24.40	1	3,886	0.03%
2020/03/10	1	27.55	2	28.03	28.00	-1	3,878	-0.03%
2020/03/04	5	29.16	0	0.00	29.05	5	3,960	0.13%
2020/03/03	1	29.85	1	30.00	29.80	0	3,946	0.00%
2020/03/02	1	29.15	2	29.25	29.15	-1	3,929	-0.03%
2020/02/27	2	30.05	1	31.25	29.05	1	3,904	0.03%
2020/02/26	6	31.19	11	31.37	30.80	-5	3,849	-0.13%
2020/02/25	6	32.93	3	33.13	32.50	3	3,774	0.08%
2020/02/24	10	32.28	6	32.35	33.25	4	3,657	0.11%
2020/02/21	6	31.65	12	31.63	31.65	-6	3,554	-0.17%
2020/02/20	2	31.13	3	31.35	31.05	-1	3,493	-0.03%
2020/02/19	2	31.03	2	31.45	31.00	0	3,467	0.00%
2020/02/18	5	31.20	7	31.41	31.30	-2	3,444	-0.06%
2020/02/17	5	30.70	0	0.00	30.25	5	3,363	0.15%
2020/02/14	3	30.35	3	30.58	30.60	0	3,352	0.00%
2020/02/13	6	31.19	0	0.00	30.30	6	3,323	0.18%
2020/02/11	1	31.75	1	32.00	31.10	0	3,274	0.00%
2020/02/10	8	30.93	6	30.99	31.10	2	3,217	0.06%
2020/02/07	7	30.94	8	31.22	30.50	-1	3,165	-0.03%
2020/02/06	9	31.16	22	31.10	31.15	-13	3,130	-0.42%
2020/02/05	15	30.64	7	30.54	30.70	8	3,067	0.26%
2020/02/04	5	29.85	6	29.86	30.55	-1	2,935	-0.03%
2020/02/03	2	27.15	2	27.58	27.80	0	2,837	0.00%
2020/01/31	11	28.63	9	28.43	28.60	2	2,802	0.07%
2020/01/30	13	27.99	12	27.83	27.45	1	2,737	0.04%
2020/01/20	2	30.80	4	31.18	30.50	-2	2,700	-0.07%
2020/01/17	15	31.30	2	31.70	31.25	13	2,672	0.49%
2020/01/16	13	32.50	10	32.77	31.80	3	2,648	0.11%
2020/01/15	15	31.92	15	31.95	32.20	0	2,564	0.00%
2020/01/14	9	32.44	5	32.60	32.60	4	2,499	0.16%
2020/01/13	2	31.85	3	31.72	31.70	-1	2,385	-0.04%
2020/01/10	7	32.47	7	32.76	32.70	0	2,303	0.00%
2020/01/09	10	30.97	14	31.49	31.30	-4	2,015	-0.20%
2020/01/08	21	32.04	26	32.19	31.15	-5	1,960	-0.26%
2020/01/07	82	32.00	89	31.73	32.00	-7	1,779	-0.39%
2020/01/06	61	32.43	38	32.63	33.70	23	1,529	1.50%
2020/01/03	2	30.30	3	30.65	30.65	-1	1,138	-0.09%
2020/01/02	0	0.00	1	28.10	27.90	-1	937	-0.11%
2019/12/26	0	0.00	2	27.90	27.40	-2	962	-0.21%
2019/12/25	0	0.00	2	27.70	27.55	-2	1,049	-0.19%
2019/12/24	1	27.70	2	27.83	27.75	-1	1,112	-0.09%
2019/12/18	3	27.68	3	27.57	27.65	0	1,089	0.00%
2019/12/09	0	0.00	7	27.05	26.80	-7	1,035	-0.68%
2019/12/06	0	0.00	8	26.86	27.00	-8	1,035	-0.77%
2019/12/04	7	28.21	4	27.50	27.50	3	1,087	0.28%
2019/12/03	0	0.00	4	27.01	27.00	-4	998	-0.40%
2019/11/27	3	25.55	0	0.00	25.65	3	1,051	0.29%
2019/11/20	1	24.75	0	0.00	24.95	1	1,040	0.10%
2019/11/15	2	25.00	0	0.00	24.90	2	1,040	0.19%
2019/11/01	1	26.35	0	0.00	26.45	1	1,039	0.10%
2019/10/31	1	26.60	0	0.00	26.60	1	1,040	0.10%
2019/10/24	0	0.00	1	27.80	27.90	-1	1,059	-0.09%
2019/10/17	0	0.00	1	26.70	26.70	-1	1,008	-0.10%
2019/10/16	6	26.89	1	27.25	26.60	5	1,009	0.50%
2019/10/15	0	0.00	2	28.03	27.80	-2	981	-0.20%
2019/10/14	1	27.85	3	28.10	27.70	-2	974	-0.21%
2019/10/08	2	28.48	0	0.00	28.40	2	959	0.21%
2019/10/07	4	28.95	2	29.00	28.90	2	936	0.21%
2019/10/03	3	27.90	0	0.00	28.15	3	874	0.34%
2019/10/02	0	0.00	4	28.90	28.60	-4	866	-0.46%
2019/10/01	6	29.15	4	29.05	29.10	2	847	0.24%
2019/09/27	16	28.19	17	27.95	28.05	-1	770	-0.13%
2019/09/26	3	27.47	3	27.65	27.30	0	695	0.00%
2019/09/24	1	26.80	0	0.00	26.80	1	653	0.15%
2019/09/19	0	0.00	1	27.20	27.05	-1	650	-0.15%
2019/09/18	0	0.00	1	27.40	27.20	-1	645	-0.15%
2019/09/17	2	27.63	2	26.70	27.50	0	636	0.00%
2019/09/16	0	0.00	1	25.95	26.00	-1	604	-0.17%
2019/09/10	2	26.70	0	0.00	26.80	2	601	0.33%
2019/09/09	1	27.00	0	0.00	26.90	1	600	0.17%
2019/09/06	6	27.93	6	28.23	27.80	0	585	0.00%
2019/09/02	2	26.75	3	27.32	26.85	-1	493	-0.20%
2019/08/30	1	26.00	1	25.15	26.75	0	451	0.00%
2019/08/22	0	0.00	1	24.60	24.65	-1	429	-0.23%
2019/08/06	2	24.43	2	24.65	24.70	0	472	0.00%
2019/08/05	2	25.88	1	25.90	25.35	1	470	0.21%
2019/07/30	1	28.60	1	27.65	27.70	0	501	0.00%
2019/07/29	0	0.00	10	27.93	28.20	-10	483	-2.07%
2019/07/26	2	28.85	0	0.00	28.95	2	476	0.42%
2019/07/25	1	28.85	0	0.00	28.75	1	474	0.21%
2019/07/22	0	0.00	1	28.70	28.55	-1	489	-0.20%
2019/07/19	1	28.45	0	0.00	28.60	1	481	0.21%
2019/07/18	0	0.00	1	28.20	28.20	-1	489	-0.20%
2019/07/17	1	28.40	0	0.00	28.40	1	532	0.19%
2019/07/08	10	29.05	0	0.00	28.80	10	671	1.49%
2019/07/05	0	0.00	1	29.30	29.30	-1	690	-0.14%
2019/07/04	2	29.50	20	28.85	29.60	-18	712	-2.53%
2019/07/02	20	28.20	0	0.00	28.30	20	737	2.71%
2019/06/20	0	0.00	1	28.70	28.55	-1	784	-0.13%
2019/06/10	1	27.10	0	0.00	27.10	1	849	0.12%
2019/05/31	0	0.00	6	27.60	27.75	-6	905	-0.66%
2019/05/29	3	27.20	0	0.00	27.15	3	905	0.33%
2019/05/28	6	27.35	0	0.00	27.40	6	924	0.65%
2019/05/14	0	0.00	1	26.95	27.65	-1	1,121	-0.09%
2019/05/09	1	29.40	1	28.40	28.60	0	1,147	0.00%
2019/05/07	1	30.90	0	0.00	30.70	1	1,138	0.09%
2019/05/06	1	30.60	15	30.60	30.55	-14	1,125	-1.24%
2019/05/02	0	0.00	0	31.65	31.35	0	1,126	0.00%
2019/04/25	2	32.30	0	0.00	32.30	2	1,181	0.17%
2019/04/23	1	33.90	10	34.15	33.10	-9	1,183	-0.76%
2019/04/19	0	0.00	1	32.50	32.55	-1	1,139	-0.09%
2019/04/18	1	34.40	0	0.00	32.20	1	1,136	0.09%
2019/04/17	0	0.00	3	33.60	33.50	-3	1,110	-0.27%
2019/04/16	0	0.00	4	32.95	32.90	-4	1,070	-0.37%
2019/04/12	4	32.19	0	0.00	32.15	4	1,060	0.38%
2019/04/11	0	0.00	3	32.83	32.50	-3	1,066	-0.28%
2019/04/10	0	0.00	7	33.08	32.60	-7	1,056	-0.66%
2019/04/09	1	32.30	5	32.45	32.70	-4	1,039	-0.38%
2019/04/02	0	0.00	1	31.00	31.10	-1	993	-0.10%
2019/04/01	1	30.85	1	31.05	30.75	0	993	0.00%
2019/03/27	1	30.80	0	0.00	30.60	1	1,021	0.10%
2019/03/25	6	31.02	0	0.00	30.60	6	1,029	0.58%
2019/03/22	2	31.90	4	32.51	31.80	-2	1,032	-0.19%
2019/03/21	2	31.40	1	31.55	31.95	1	1,037	0.10%
2019/03/20	5	31.68	0	0.00	31.35	5	1,051	0.48%
2019/03/19	0	0.00	10	31.75	31.75	-10	1,067	-0.94%
2019/03/18	5	31.85	0	0.00	31.70	5	1,080	0.46%
2019/03/15	5	32.76	0	0.00	32.40	5	1,094	0.46%
2019/03/14	4	33.24	1	32.45	32.25	3	1,131	0.27%
2019/03/13	2	32.88	2	32.75	32.90	0	1,231	0.00%
2019/03/12	10	33.26	17	33.20	32.50	-7	1,265	-0.55%
2019/03/11	18	32.64	9	32.77	33.00	9	1,332	0.68%
2019/03/07	4	32.59	8	32.55	32.20	-4	1,413	-0.28%
2019/03/04	7	31.35	0	0.00	31.50	7	1,483	0.47%
2019/02/27	4	31.65	0	0.00	31.35	4	1,494	0.27%
2019/02/26	3	32.75	1	33.20	32.55	2	1,493	0.13%
2019/02/25	0	0.00	4	33.65	33.10	-4	1,515	-0.26%
2019/02/22	1	33.55	7	33.29	33.15	-6	1,551	-0.39%
2019/02/21	0	0.00	6	32.93	33.00	-6	1,633	-0.37%
2019/02/20	2	33.13	0	0.00	32.65	2	1,666	0.12%
2019/02/15	0	0.00	1	32.40	31.90	-1	1,691	-0.06%
2019/02/14	1	32.75	1	32.95	32.75	0	1,694	0.00%
2019/02/13	5	33.10	3	32.77	33.55	2	1,686	0.12%
2019/02/12	4	31.59	3	31.60	32.00	1	1,628	0.06%
2019/01/18	1	30.50	2	30.80	31.05	-1	2,113	-0.05%
2019/01/17	7	31.81	5	31.33	31.00	2	2,140	0.09%
2019/01/16	0	0.00	2	30.20	30.25	-2	2,124	-0.09%
2019/01/09	1	30.05	0	0.00	29.50	1	2,259	0.04%
2019/01/07	0	0.00	2	29.15	29.00	-2	2,303	-0.09%
2018/12/25	2	30.25	0	0.00	30.30	2	2,514	0.08%
2018/12/14	1	31.90	0	0.00	32.60	1	2,680	0.04%
2018/12/13	3	33.75	0	0.00	33.00	3	2,688	0.11%
2018/12/12	2	33.65	3	33.78	34.00	-1	2,697	-0.04%
2018/12/11	2	32.95	2	32.65	32.65	0	2,697	0.00%
2018/12/10	2	33.35	2	32.35	32.35	0	2,741	0.00%
2018/12/06	7	33.41	1	34.75	33.10	6	2,792	0.21%
2018/12/05	5	34.02	1	35.00	34.50	4	2,733	0.15%
2018/12/04	3	35.17	2	35.30	35.05	1	2,770	0.04%
2018/12/03	3	33.80	1	34.50	34.50	2	2,786	0.07%
2018/11/30	0	0.00	9	31.71	31.40	-9	2,740	-0.33%
2018/11/29	1	31.60	2	31.15	30.95	-1	2,755	-0.04%
2018/11/28	1	31.40	3	31.25	31.20	-2	2,775	-0.07%
2018/11/27	2	30.20	2	30.30	30.50	0	2,819	0.00%
2018/11/26	2	29.10	0	0.00	29.80	2	2,874	0.07%
2018/11/23	2	28.90	3	29.70	28.90	-1	2,921	-0.03%
2018/11/22	1	30.30	0	0.00	29.60	1	2,997	0.03%
2018/11/21	8	30.98	5	30.95	30.90	3	3,073	0.10%
2018/11/20	6	30.83	7	31.06	30.75	-1	3,174	-0.03%
2018/11/19	8	29.34	8	29.73	29.60	0	3,215	0.00%
2018/11/16	3	28.70	2	28.95	28.40	1	3,308	0.03%
2018/11/14	4	27.76	2	28.13	27.65	2	3,331	0.06%
2018/11/12	1	27.40	0	0.00	27.40	1	3,508	0.03%
2018/11/09	0	0.00	1	28.00	28.50	-1	3,674	-0.03%
2018/11/08	2	29.35	0	0.00	27.90	2	3,874	0.05%
2018/11/07	5	28.75	1	27.40	28.75	4	3,939	0.10%
2018/11/06	0	0.00	3	26.83	26.80	-3	3,987	-0.08%
2018/11/05	3	28.60	2	28.90	27.95	1	4,018	0.02%
2018/11/02	5	29.23	4	28.43	28.75	1	4,090	0.02%
2018/11/01	4	28.04	4	27.95	27.95	0	4,098	0.00%
2018/10/31	1	26.60	0	0.00	26.90	1	4,057	0.02%
2018/10/26	3	25.00	4	24.73	24.65	-1	4,296	-0.02%
2018/10/25	0	0.00	1	24.50	24.25	-1	4,325	-0.02%
2018/10/24	1	27.40	4	27.28	26.90	-3	4,447	-0.07%
2018/10/22	3	28.42	0	0.00	28.90	3	4,606	0.07%
2018/10/19	1	29.20	1	29.15	29.15	0	4,742	0.00%
2018/10/18	1	30.75	2	30.20	30.40	-1	4,773	-0.02%
2018/10/17	6	31.27	3	30.40	30.40	3	4,854	0.06%
2018/10/16	17	31.21	3	31.15	31.20	14	4,937	0.28%
2018/10/15	4	30.14	2	29.98	29.90	2	5,034	0.04%
2018/10/12	10	29.43	4	29.48	29.50	6	5,214	0.12%
2018/10/11	0	0.00	3	28.70	28.70	-3	5,500	-0.05%
2018/10/09	5	32.46	3	32.20	31.85	2	5,688	0.04%
2018/10/08	1	31.75	1	31.90	32.20	0	5,834	0.00%
2018/10/05	4	34.15	3	32.30	32.30	1	5,857	0.02%
2018/10/04	3	36.33	3	35.68	35.85	0	5,899	0.00%
2018/10/03	2	37.18	3	37.37	36.95	-1	5,936	-0.02%
2018/10/02	3	38.08	2	37.83	37.50	1	6,033	0.02%
2018/09/28	1	36.55	3	37.32	36.85	-2	6,273	-0.03%
2018/09/25	0	0.00	1	39.80	39.35	-1	6,917	-0.01%
2018/09/21	1	39.50	10	38.65	39.45	-9	7,017	-0.13%
2018/09/20	10	39.55	0	0.00	38.80	10	7,158	0.14%
2018/09/17	1	41.20	1	41.10	41.10	0	7,372	0.00%
2018/09/14	2	41.60	16	41.74	41.20	-14	7,360	-0.19%
2018/09/13	2	40.70	2	40.28	39.60	0	7,312	0.00%
2018/09/12	0	0.00	1	39.50	39.50	-1	7,280	-0.01%
2018/09/11	5	41.37	0	0.00	41.20	5	7,233	0.07%
2018/09/10	4	41.59	4	42.10	42.50	0	7,186	0.00%
2018/09/07	4	43.26	3	41.35	41.30	1	7,145	0.01%
2018/09/06	2	45.35	2	45.35	45.45	0	7,095	0.00%
2018/09/05	3	46.22	3	46.77	45.50	0	7,092	0.00%
2018/09/04	9	45.48	9	45.97	46.25	0	7,196	0.00%
2018/09/03	1	47.25	0	0.00	45.00	1	7,225	0.01%
2018/08/31	7	48.63	6	48.94	48.45	1	7,216	0.01%
2018/08/30	3	48.05	4	48.26	48.00	-1	7,293	-0.01%
2018/08/29	4	48.35	5	48.53	48.35	-1	7,330	-0.01%
2018/08/28	1	48.00	2	47.60	47.60	-1	7,352	-0.01%
2018/08/27	4	46.74	3	46.38	48.30	1	7,293	0.01%
2018/08/24	9	43.49	9	43.76	44.05	0	7,200	0.00%
2018/08/23	9	43.45	26	42.52	42.10	-17	7,151	-0.24%
2018/08/22	5	46.27	5	45.91	45.50	0	7,106	0.00%
2018/08/21	1	46.75	1	46.90	47.05	0	7,505	0.00%
2018/08/20	5	46.39	5	46.91	46.80	0	7,655	0.00%
2018/08/17	15	47.55	15	47.07	46.35	0	7,878	0.00%
2018/08/16	13	48.52	11	49.06	48.60	2	8,164	0.02%
2018/08/15	21	47.41	20	47.50	47.80	1	8,453	0.01%
2018/08/14	6	44.36	7	45.56	47.30	-1	8,663	-0.01%
2018/08/13	4	44.41	6	44.13	43.00	-2	8,773	-0.02%
2018/08/10	21	47.59	9	47.01	46.90	12	8,845	0.14%
2018/08/09	9	48.40	12	48.12	47.70	-3	8,973	-0.03%
2018/08/08	10	50.19	8	50.54	48.80	2	9,068	0.02%
2018/08/07	4	50.25	3	50.83	50.70	1	9,340	0.01%
2018/08/06	7	50.29	7	50.01	49.70	0	9,599	0.00%
2018/08/03	3	49.18	3	49.63	50.50	0	9,915	0.00%
2018/08/02	1	47.00	6	48.20	46.85	-5	9,918	-0.05%
2018/08/01	7	52.01	9	51.89	51.40	-2	9,870	-0.02%
2018/07/31	9	50.21	9	50.28	51.00	0	9,834	0.00%
2018/07/30	15	54.00	5	56.00	51.10	10	9,729	0.10%
2018/07/27	4	56.25	0	0.00	56.70	4	9,633	0.04%
2018/07/26	8	56.23	7	56.84	56.60	1	9,571	0.01%
2018/07/25	5	54.42	13	54.63	54.00	-8	9,420	-0.08%
2018/07/24	19	54.47	3	54.37	54.80	16	9,413	0.17%
2018/07/23	6	53.30	9	53.71	54.80	-3	9,397	-0.03%
2018/07/20	2	54.40	10	54.88	52.30	-8	9,344	-0.09%
2018/07/19	4	56.60	6	55.58	57.00	-2	9,256	-0.02%
2018/07/18	7	56.40	1	60.90	55.40	6	9,125	0.07%
2018/07/17	14	66.69	7	66.04	61.50	7	8,832	0.08%
2018/07/16	6	69.53	6	68.37	66.60	0	8,657	0.00%
2018/07/13	2	67.25	1	66.40	66.40	1	8,567	0.01%
2018/07/12	1	66.50	5	66.18	66.30	-4	8,562	-0.05%
2018/07/11	0	0.00	1	64.90	63.60	-1	8,591	-0.01%
2018/07/10	5	64.50	2	65.70	67.60	3	8,825	0.03%
2018/07/09	5	63.76	8	63.08	62.00	-3	8,771	-0.03%
2018/07/06	4	66.13	4	66.48	64.00	0	8,667	0.00%
2018/07/05	18	72.98	12	70.52	68.10	6	8,546	0.07%
2018/07/04	5	71.16	4	71.13	69.80	1	8,345	0.01%
2018/07/03	18	73.52	13	74.58	73.10	5	8,184	0.06%
2018/07/02	5	72.00	4	72.45	71.20	1	7,949	0.01%
2018/06/29	1	70.50	2	72.65	70.50	-1	7,890	-0.01%
2018/06/28	5	72.90	0	0.00	73.00	5	7,787	0.06%
2018/06/27	1	68.80	0	0.00	69.40	1	7,640	0.01%
2018/06/26	0	0.00	1	64.10	69.00	-1	7,758	-0.01%
2018/06/19	0	0.00	1	69.90	66.50	-1	8,093	-0.01%
2018/06/14	0	0.00	14	67.00	66.00	-14	8,326	-0.17%
2018/06/11	0	0.00	3	75.77	77.80	-3	8,258	-0.04%
2018/06/08	7	69.96	4	70.08	70.80	3	8,217	0.04%
2018/06/07	3	68.07	16	67.90	72.00	-13	8,191	-0.16%
2018/06/06	10	61.94	1	65.60	65.60	9	8,091	0.11%
2018/06/05	21	61.00	7	59.73	59.70	14	8,062	0.17%
2018/06/04	0	0.00	4	58.60	58.60	-4	8,117	-0.05%
2018/05/31	1	58.50	2	56.95	52.40	-1	8,872	-0.01%
2018/05/30	2	55.80	8	56.53	57.10	-6	9,042	-0.07%
2018/05/29	32	58.22	28	58.35	58.80	4	9,052	0.04%
2018/05/28	12	55.08	10	54.71	55.70	2	8,710	0.02%
2018/05/25	18	49.23	19	49.03	50.70	-1	8,558	-0.01%
2018/05/24	12	45.00	14	44.92	46.10	-2	8,327	-0.02%
2018/05/23	11	44.00	11	43.97	42.80	0	8,045	0.00%
2018/05/22	9	42.33	16	42.25	44.00	-7	7,771	-0.09%
2018/05/21	5	37.95	9	39.11	40.00	-4	7,447	-0.05%
2018/05/18	5	36.30	6	36.63	36.45	-1	7,305	-0.01%
2018/05/17	0	0.00	6	35.50	35.50	-6	7,259	-0.08%
2018/05/16	15	38.30	11	39.21	39.10	4	7,531	0.05%
2018/05/15	27	40.50	13	40.02	39.10	14	7,638	0.18%
2018/05/14	12	39.44	17	39.31	40.15	-5	7,524	-0.07%
2018/05/11	17	35.29	20	35.50	36.65	-3	7,250	-0.04%
2018/05/10	1	34.40	7	33.49	34.95	-6	6,895	-0.09%
2018/05/09	2	31.80	0	0.00	31.80	2	6,761	0.03%
2018/05/07	0	0.00	1	30.70	31.00	-1	6,712	-0.01%
2018/05/04	1	29.90	0	0.00	29.75	1	6,670	0.01%
2018/04/27	4	30.60	0	0.00	30.45	4	6,685	0.06%
2018/04/26	0	0.00	6	28.25	28.15	-6	6,734	-0.09%
2018/04/25	1	30.55	0	0.00	31.25	1	6,698	0.01%
2018/04/24	1	34.90	0	0.00	31.75	1	6,695	0.01%
2018/04/20	11	35.03	0	0.00	35.00	11	6,777	0.16%
2018/04/19	0	0.00	6	36.23	35.65	-6	7,020	-0.09%
2018/04/18	5	35.06	1	35.20	35.50	4	7,172	0.06%
2018/04/17	9	35.15	0	0.00	34.25	9	7,416	0.12%
2018/04/16	5	36.27	26	36.82	37.00	-21	7,342	-0.29%
2018/04/13	3	35.30	1	35.45	34.90	2	7,105	0.03%
2018/04/12	1	34.25	1	34.05	34.05	0	7,052	0.00%
2018/04/11	4	34.03	0	0.00	33.75	4	7,073	0.06%
2018/04/10	11	35.27	6	35.98	34.45	5	7,196	0.07%
2018/04/09	0	0.00	1	36.40	36.40	-1	7,222	-0.01%
2018/04/03	5	34.97	4	34.91	34.75	1	7,218	0.01%
2018/04/02	1	35.70	0	0.00	35.55	1	7,327	0.01%
2018/03/31	1	36.05	0	0.00	36.05	1	7,406	0.01%
2018/03/30	8	36.61	10	36.75	35.80	-2	7,418	-0.03%
2018/03/29	4	35.79	10	36.16	36.10	-6	7,305	-0.08%
2018/03/28	5	34.72	7	34.79	34.10	-2	7,205	-0.03%
2018/03/27	1	34.40	1	34.20	34.40	0	7,132	0.00%
2018/03/26	0	0.00	1	33.80	33.30	-1	7,098	-0.01%
2018/03/23	1	33.20	4	33.68	33.20	-3	7,064	-0.04%
2018/03/22	8	35.63	10	36.70	34.75	-2	6,999	-0.03%
2018/03/21	10	35.71	3	35.97	36.00	7	6,781	0.10%
2018/03/20	1	33.35	2	32.68	33.40	-1	6,551	-0.02%
2018/03/19	5	33.14	5	33.30	32.90	0	6,496	0.00%
2018/03/16	7	34.25	0	0.00	33.90	7	6,460	0.11%
2018/03/15	4	34.89	14	35.09	34.45	-10	6,423	-0.16%
2018/03/14	14	34.14	0	0.00	33.90	14	6,320	0.22%
2018/03/13	1	33.50	2	34.25	34.45	-1	6,271	-0.02%
2018/03/12	0	0.00	1	33.35	33.50	-1	6,220	-0.02%
2018/03/09	2	34.45	5	34.56	34.10	-3	6,167	-0.05%
2018/03/08	5	35.18	4	35.41	34.80	1	6,098	0.02%
2018/03/07	5	36.22	1	36.80	35.10	4	5,925	0.07%
2018/03/06	20	37.50	13	37.33	37.20	7	5,676	0.12%
2018/03/05	4	33.73	9	34.09	35.30	-5	5,056	-0.10%
2018/03/02	1	32.80	1	32.15	32.10	0	4,786	0.00%
2018/03/01	3	32.22	8	32.28	32.70	-5	4,682	-0.11%
2018/02/27	8	30.92	5	31.00	31.10	3	4,582	0.07%
2018/02/26	0	0.00	4	31.63	30.50	-4	4,544	-0.09%
2018/02/23	8	31.93	2	32.60	31.60	6	4,485	0.13%
2018/02/22	8	33.56	10	33.41	32.10	-2	4,352	-0.05%
2018/02/21	2	31.30	5	31.87	32.60	-3	4,151	-0.07%
2018/02/12	0	0.00	5	30.05	29.65	-5	4,043	-0.12%
2018/02/09	3	29.95	1	31.95	30.90	2	3,953	0.05%
2018/02/08	11	33.31	45	34.46	31.80	-34	3,827	-0.89%
2018/02/07	27	32.31	11	32.90	33.15	16	3,356	0.48%
2018/02/06	23	30.79	8	29.79	30.15	15	3,055	0.49%
2018/02/05	1	27.95	0	0.00	29.30	1	2,769	0.04%
2018/02/02	2	29.00	5	29.27	28.70	-3	2,712	-0.11%
2018/02/01	3	28.60	2	28.65	29.00	1	2,673	0.04%
2018/01/31	7	27.65	0	0.00	27.70	7	2,641	0.27%
2018/01/30	0	0.00	6	26.97	27.10	-6	2,625	-0.23%
2018/01/26	0	0.00	6	29.11	28.95	-6	2,579	-0.23%
2018/01/25	3	29.20	0	0.00	29.00	3	2,572	0.12%
2018/01/24	1	29.30	0	0.00	30.00	1	2,582	0.04%
2018/01/23	0	0.00	15	30.85	29.45	-15	2,626	-0.57%
2018/01/22	25	31.72	18	32.37	31.75	7	2,607	0.27%
2018/01/19	4	30.24	0	0.00	30.35	4	2,469	0.16%
2018/01/18	4	30.01	0	0.00	29.85	4	2,432	0.16%
2018/01/17	0	0.00	1	31.00	30.30	-1	2,375	-0.04%
2018/01/16	11	31.05	0	0.00	31.10	11	2,294	0.48%
2018/01/15	12	32.28	15	32.53	32.75	-3	2,169	-0.14%
2018/01/12	8	31.25	12	31.14	31.20	-4	1,888	-0.21%
2018/01/11	11	29.44	3	29.60	29.50	8	1,649	0.48%
2018/01/09	1	26.60	4	27.71	26.35	-3	1,285	-0.23%
2018/01/05	2	26.33	1	26.65	26.85	1	1,199	0.08%
2018/01/04	13	28.39	3.5	28.53	27.35	9.5	1,147	0.82%
2018/01/03	1	27.95	3	27.93	27.95	-2	982	-0.20%
2018/01/02	0	0.00	4	26.88	27.00	-4	885	-0.45%

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-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

光頡

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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