光頡 (3624)-臺銀-臺中券商分點個股進出

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
55.5
漲跌
▲0.8
漲幅
+1.46%
成交量
1,110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

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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	2	56.15	2	55.40	55.50	0	715	0.00%
2024/06/14	3	54.87	1	56.00	54.70	2	700	0.29%
2024/06/13	2	54.90	5	55.60	56.20	-3	686	-0.44%
2024/06/12	1	54.80	0	0.00	55.00	1	672	0.15%
2024/06/11	0	0.00	0.2	54.60	54.00	-0.2	672	-0.03%
2024/06/07	0	0.00	4	54.90	55.00	-4	660	-0.61%
2024/06/06	2	52.95	1	52.60	52.50	1	626	0.16%
2024/06/04	0	53.30	0	0.00	53.00	0	649	0.00%
2024/05/28	0.1	53.80	0	0.00	53.80	0.1	701	0.01%
2024/05/27	1	53.50	0	0.00	53.20	1	736	0.14%
2024/05/23	1	52.00	0	0.00	51.50	1	730	0.14%
2024/05/22	1.1	53.19	0	0.00	53.00	1.1	729	0.15%
2024/05/21	0	0.00	7	53.09	53.00	-7	733	-0.95%
2024/05/17	0	0.00	1	52.50	52.50	-1	744	-0.13%
2024/05/15	0.1	52.30	0	0.00	51.50	0.1	752	0.01%
2024/05/13	1	51.80	50	52.00	52.00	-49	764	-6.41%
2024/05/09	6	53.37	5	53.86	52.70	1	754	0.13%
2024/05/08	59	54.26	7	54.64	54.10	52	738	7.04%
2024/05/07	1.1	51.08	5	52.78	52.90	-3.9	649	-0.60%
2024/05/06	2	53.35	3.1	53.03	52.40	-1.1	620	-0.18%
2024/05/03	7	50.46	7	50.03	50.10	0	546	0.00%
2024/05/02	2	47.25	0	0.00	47.25	2	511	0.39%
2024/04/25	0.2	46.90	0	0.00	46.10	0.2	522	0.03%
2024/04/22	1	46.15	1	46.45	46.10	0	553	0.00%
2024/04/19	0	0.00	2	46.75	46.55	-2	558	-0.37%
2024/04/17	4	48.76	1	49.15	48.70	3	557	0.54%
2024/04/16	0	0.00	0.2	49.42	49.05	-0.2	559	-0.04%
2024/04/12	0.2	51.00	0	0.00	51.10	0.2	563	0.03%
2024/04/10	3	50.50	1	50.60	50.50	2	568	0.35%
2024/04/03	0	0.00	1.2	50.54	50.50	-1.2	599	-0.20%
2024/04/02	0.1	50.80	0	0.00	50.60	0.1	605	0.02%
2024/04/01	0.1	51.20	0	0.00	51.40	0.1	609	0.01%
2024/03/29	0.1	50.00	0	0.00	49.45	0.1	609	0.01%
2024/03/28	0.1	49.85	0	0.00	49.50	0.1	617	0.01%
2024/03/27	1	49.30	0.1	49.45	49.20	0.9	630	0.14%
2024/03/26	6	50.29	5	49.80	49.15	1	649	0.15%
2024/03/25	0.1	51.10	0	0.00	50.50	0.1	678	0.01%
2024/03/22	1	49.85	0	0.00	50.50	1	789	0.13%
2024/03/21	0.1	49.90	0	0.00	49.75	0.1	808	0.01%
2024/03/20	0.1	50.10	0	0.00	49.80	0.1	876	0.01%
2024/03/18	2	49.75	5	49.84	49.80	-3	1,169	-0.26%
2024/03/15	0	0.00	2	49.68	49.60	-2	1,186	-0.17%
2024/03/14	1	49.95	9	50.29	50.20	-8	1,185	-0.67%
2024/03/13	10	51.01	19	50.48	50.40	-9	1,182	-0.76%
2024/03/12	9	52.00	0	0.00	51.90	9	1,175	0.77%
2024/03/11	4	51.73	0	0.00	51.50	4	1,179	0.34%
2024/03/08	2	53.75	0	0.00	52.10	2	1,187	0.17%
2024/03/06	1	54.20	2	54.50	55.10	-1	1,190	-0.08%
2024/03/01	3	55.00	3	55.40	55.40	0	1,301	0.00%
2024/02/29	1.3	56.37	1	56.20	56.20	0.3	1,295	0.02%
2024/02/27	0	0.00	2	54.50	53.60	-2	1,285	-0.16%
2024/02/26	2	53.30	0	0.00	53.30	2	1,283	0.16%
2024/02/23	1	53.60	0	0.00	53.50	1	1,287	0.08%
2024/02/21	0.1	55.40	0	0.00	55.00	0.1	1,280	0.00%
2024/02/20	1	54.00	2	54.29	54.50	-1	1,265	-0.08%
2024/02/19	0.1	55.10	0	0.00	54.80	0.1	1,260	0.00%
2024/02/16	0.1	54.50	0	0.00	54.60	0.1	1,257	0.00%
2024/02/05	0	0.00	2	51.60	51.50	-2	1,239	-0.16%
2024/02/02	1	52.30	0	0.00	52.30	1	1,235	0.08%
2024/02/01	2	52.20	0	0.00	51.80	2	1,234	0.16%
2024/01/26	2	52.20	0	0.00	52.00	2	1,243	0.16%
2024/01/24	1	53.80	1	53.70	53.20	0	1,251	0.00%
2024/01/23	1	53.00	1	53.30	53.30	0	1,253	0.00%
2024/01/22	0	0.00	1	52.40	52.80	-1	1,248	-0.08%
2024/01/18	0	0.00	1	52.50	52.20	-1	1,240	-0.08%
2024/01/16	1	51.40	20	51.35	51.30	-19	1,213	-1.57%
2024/01/15	0	52.00	0	0.00	52.30	0	1,208	0.00%
2024/01/12	2	51.60	0	0.00	51.50	2	1,206	0.17%
2024/01/11	1	51.70	4	51.50	51.60	-3	1,213	-0.25%
2024/01/10	1	52.10	0	0.00	51.90	1	1,213	0.08%
2024/01/09	0	0.00	7	52.60	52.50	-7	1,212	-0.58%
2024/01/08	4	54.60	11	53.80	53.80	-7	1,207	-0.58%
2024/01/05	7	54.30	0	0.00	54.20	7	1,208	0.58%
2024/01/04	0	0.00	4	53.80	54.20	-4	1,217	-0.33%
2024/01/03	5	54.56	0	0.00	54.50	5	1,228	0.41%
2024/01/02	1	55.30	3	55.43	55.30	-2	1,225	-0.16%
2023/12/29	6	56.40	9	55.90	55.90	-3	1,220	-0.25%
2023/12/28	1	57.60	0	58.00	57.50	1	1,202	0.08%
2023/12/27	2	57.70	1	57.60	57.80	1	1,197	0.08%
2023/12/26	2	57.85	11	58.00	57.70	-9	1,195	-0.75%
2023/12/25	9	57.67	0	0.00	57.40	9	1,190	0.76%
2023/12/22	0	0.00	1	58.40	58.50	-1	1,185	-0.08%
2023/12/21	1	58.80	1.1	57.96	58.60	-0.1	1,176	-0.01%
2023/12/20	5	57.96	3	58.20	58.00	2	1,157	0.17%
2023/12/19	0	0.00	8	60.73	59.40	-8	1,131	-0.71%
2023/12/18	3	59.30	3	59.00	59.00	0	1,032	0.00%
2023/12/15	5.1	59.71	0	0.00	59.10	5.1	1,021	0.50%
2023/12/14	15	61.18	22	61.15	61.10	-7	980	-0.71%
2023/12/12	4	56.03	2	56.25	56.70	2	715	0.28%
2023/12/11	1	54.30	0	0.00	54.20	1	716	0.14%
2023/12/08	3	54.83	2	54.60	54.20	1	758	0.13%
2023/12/07	2	54.85	1.2	55.11	54.90	0.8	857	0.09%
2023/12/06	2	55.20	0	0.00	55.00	2	882	0.23%
2023/12/05	3	55.83	0	55.40	55.60	3	915	0.32%
2023/12/04	1	55.90	1	56.00	57.00	0	999	0.00%
2023/12/01	19	57.08	7	56.70	56.60	12	1,041	1.15%
2023/11/30	7	57.63	4	58.05	57.70	3	1,036	0.29%
2023/11/29	3	55.57	5	55.96	55.70	-2	950	-0.21%
2023/11/28	0.2	52.81	1	53.00	52.90	-0.8	944	-0.08%
2023/11/27	6	52.33	0	0.00	52.50	6	942	0.64%
2023/11/24	6	54.10	6	54.30	53.30	0	942	0.00%
2023/11/23	0	0.00	2	53.00	52.70	-2	913	-0.22%
2023/11/22	0	0.00	3	52.30	52.30	-3	914	-0.33%
2023/11/20	1	51.50	0	0.00	51.50	1	919	0.11%
2023/11/15	1	50.20	12	50.50	50.30	-11	941	-1.17%
2023/11/13	0	0.00	1	49.70	49.75	-1	993	-0.10%
2023/11/09	0	0.00	2	50.50	50.40	-2	1,001	-0.20%
2023/11/06	6	51.37	0	0.00	51.30	6	1,011	0.59%
2023/11/03	0	0.00	1	50.30	50.30	-1	1,018	-0.10%
2023/10/31	4	49.21	1	48.65	48.65	3	1,013	0.30%
2023/10/27	1	50.30	1	50.30	49.50	0	1,026	0.00%
2023/10/20	1	49.35	8	48.95	49.35	-7	1,073	-0.65%
2023/10/18	11	48.66	0	0.00	48.15	11	1,097	1.00%
2023/10/17	1	49.55	1	49.50	49.05	0	1,103	0.00%
2023/10/16	3	49.97	0	0.00	49.75	3	1,115	0.27%
2023/10/13	1	50.40	0	0.00	50.50	1	1,147	0.09%
2023/10/11	4	50.85	1	51.70	50.00	3	1,203	0.25%
2023/10/06	2	53.15	0	0.00	53.00	2	1,235	0.16%
2023/10/05	0	0.00	1	53.70	53.70	-1	1,243	-0.08%
2023/10/04	3	53.10	0	0.00	53.10	3	1,258	0.24%
2023/10/03	0	0.00	1	54.00	54.00	-1	1,281	-0.08%
2023/09/28	0	0.00	1	53.80	53.50	-1	1,328	-0.08%
2023/09/26	3	53.43	1	53.20	53.20	2	1,376	0.15%
2023/09/22	1	52.30	0	0.00	53.30	1	1,433	0.07%
2023/09/21	1	54.10	9	53.50	53.30	-8	1,440	-0.56%
2023/09/19	7	55.70	0	0.00	55.40	7	1,431	0.49%
2023/09/18	5	57.58	1	58.20	56.90	4	1,426	0.28%
2023/09/15	0	58.10	0.1	58.00	57.70	0	1,428	0.00%
2023/09/14	7	57.44	1	57.40	57.20	6	1,434	0.42%
2023/09/13	10	57.73	4	58.13	57.70	6	1,429	0.42%
2023/09/12	8	57.06	39	57.19	58.60	-31	1,408	-2.20%
2023/09/11	10	55.39	5	55.22	55.00	5	1,340	0.37%
2023/09/08	3	56.60	1	56.80	57.00	2	1,322	0.15%
2023/09/07	33	57.49	44	57.04	57.40	-11	1,308	-0.84%
2023/09/06	42	55.47	1	55.00	55.40	41	1,247	3.29%
2023/09/05	2	54.60	14	54.06	54.90	-12	1,215	-0.99%
2023/09/04	9	52.53	3	52.50	52.40	6	1,241	0.48%
2023/09/01	7	54.40	2	54.50	53.10	5	1,282	0.39%
2023/08/31	3	52.47	4	52.55	52.70	-1	1,328	-0.08%
2023/08/30	0	0.00	1	52.60	52.70	-1	1,378	-0.07%
2023/08/28	0	0.00	1	52.50	51.80	-1	1,437	-0.07%
2023/08/24	1	52.20	0	0.00	51.90	1	1,518	0.07%
2023/08/23	0	0.00	6	52.77	53.10	-6	1,529	-0.39%
2023/08/22	1	52.70	2	52.50	52.50	-1	1,536	-0.07%
2023/08/18	6	52.77	3	52.53	52.20	3	1,541	0.19%
2023/08/17	5	51.94	2	51.85	52.80	3	1,535	0.20%
2023/08/16	1	49.15	1	49.80	49.85	0	1,522	0.00%
2023/08/15	1	48.10	1	48.75	49.00	0	1,560	0.00%
2023/08/14	2	47.88	0	0.00	47.75	2	1,575	0.13%
2023/08/11	5	49.10	0	0.00	49.10	5	1,600	0.31%
2023/08/10	2	48.98	0	0.00	48.50	2	1,632	0.12%
2023/08/09	1	49.25	0.1	49.70	49.55	0.9	1,644	0.05%
2023/08/08	1	50.70	0	0.00	50.50	1	1,656	0.06%
2023/08/07	1	50.60	0	0.00	51.50	1	1,709	0.06%
2023/08/02	1	51.10	1	50.80	50.80	0	1,880	0.00%
2023/08/01	4	52.08	0	0.00	52.00	4	1,907	0.21%
2023/07/31	2.1	52.59	2	52.40	52.40	0.1	1,951	0.00%
2023/07/27	0.1	52.40	0	0.00	52.40	0.1	2,013	0.01%
2023/07/25	1	51.30	1	51.90	52.00	0	2,181	0.00%
2023/07/24	2	52.30	0.1	51.20	51.20	1.9	2,325	0.08%
2023/07/21	1	53.80	0	0.00	53.70	1	2,474	0.04%
2023/07/20	3	54.30	0	0.00	55.00	3	2,594	0.12%
2023/07/18	4	53.48	0	0.00	52.80	4	2,711	0.15%
2023/07/17	2	55.00	11	54.27	54.50	-9	2,757	-0.33%
2023/07/14	3	56.47	2	56.20	55.60	1	2,823	0.04%
2023/07/13	2	57.85	26	58.45	59.10	-24	3,027	-0.79%
2023/07/12	4	58.03	0	0.00	57.80	4	3,112	0.13%
2023/07/10	7	57.40	0	0.00	57.80	7	3,342	0.21%
2023/07/07	5	58.28	1	58.60	58.50	4	3,565	0.11%
2023/07/06	2	59.15	0	0.00	59.00	2	3,611	0.06%
2023/07/05	4	60.45	1	60.80	60.20	3	3,734	0.08%
2023/07/04	7	60.21	1	60.60	60.50	6	3,742	0.16%
2023/07/03	9	60.93	2	60.80	60.90	7	3,751	0.19%
2023/06/30	8	61.16	1	61.50	61.50	7	3,766	0.19%
2023/06/28	1	61.60	0	0.00	61.10	1	4,017	0.02%
2023/06/27	1	60.50	1	61.49	60.80	0	4,632	0.00%
2023/06/26	2	61.35	13	61.25	60.80	-11	4,762	-0.23%
2023/06/21	0	0.00	1	62.70	62.70	-1	4,775	-0.02%
2023/06/20	3	62.60	0	0.00	62.60	3	4,825	0.06%
2023/06/19	5	63.42	1	63.90	63.80	4	4,918	0.08%
2023/06/16	1	63.50	0	0.00	63.30	1	5,097	0.02%
2023/06/15	4	63.58	5.5	64.45	64.30	-1.5	5,191	-0.03%
2023/06/14	10	64.36	1	64.60	64.30	9	5,480	0.16%
2023/06/13	3	64.83	6	64.97	64.80	-3	5,680	-0.05%
2023/06/12	8	64.63	1	65.00	65.40	7	5,892	0.12%
2023/06/09	2	67.55	0	0.00	67.10	2	5,999	0.03%
2023/06/08	9	67.21	6	67.57	66.70	3	6,224	0.05%
2023/06/07	8	70.28	2	70.45	69.70	6	6,559	0.09%
2023/06/06	14.1	71.14	25.4	70.55	70.80	-11.3	6,921	-0.16%
2023/06/05	13	68.95	5.2	69.19	70.20	7.8	7,049	0.11%
2023/06/02	1.3	68.05	3	67.77	67.10	-1.7	7,090	-0.02%
2023/06/01	2.2	66.33	1	66.80	66.60	1.2	7,117	0.02%
2023/05/31	13	66.18	11	65.43	65.60	2	7,124	0.03%
2023/05/30	9	65.93	9	65.87	65.00	0	7,135	0.00%
2023/05/29	8	63.98	0	0.00	64.20	8	7,105	0.11%
2023/05/26	4	62.18	0.2	62.94	61.90	3.8	7,200	0.05%
2023/05/25	0	0.00	4	62.85	63.10	-4	7,274	-0.05%
2023/05/24	1	62.90	0	0.00	63.20	1	7,320	0.01%
2023/05/23	3	63.70	0	63.73	63.60	3	7,419	0.04%
2023/05/22	0	0.00	0	63.58	63.80	0	7,454	0.00%
2023/05/19	5	63.16	0	65.45	62.70	5	7,496	0.07%
2023/05/18	2	65.40	5	65.38	65.50	-3	7,632	-0.04%
2023/05/17	1	65.00	2	65.50	64.80	-1	7,740	-0.01%
2023/05/16	2	64.75	4	64.63	65.20	-2	7,826	-0.03%
2023/05/15	5	63.40	0	63.00	63.40	5	7,910	0.06%
2023/05/11	1	62.00	2	61.95	62.70	-1	8,339	-0.01%
2023/05/10	4	64.03	1	64.10	64.40	3	8,394	0.04%
2023/05/09	2	67.25	34	64.28	63.00	-32	8,433	-0.38%
2023/05/08	1	70.70	4	70.75	69.70	-3	8,348	-0.04%
2023/05/05	7	72.91	7	71.93	71.10	0	8,388	0.00%
2023/05/04	0	0.00	7	71.59	71.10	-7	8,500	-0.08%
2023/05/03	1	73.10	10	73.38	72.40	-9	8,663	-0.10%
2023/05/02	4	74.35	1	74.70	74.70	3	8,758	0.03%
2023/04/28	9	77.32	5	77.68	74.50	4	8,842	0.05%
2023/04/27	15	75.05	19	75.99	75.80	-4	8,763	-0.05%
2023/04/26	38	74.58	4	74.65	73.80	34	8,640	0.39%
2023/04/25	8	75.74	3	73.73	71.70	5	8,534	0.06%
2023/04/24	6	73.18	4	72.05	73.90	2	8,497	0.02%
2023/04/21	8	69.98	20	69.61	69.00	-12	8,443	-0.14%
2023/04/20	4	73.68	3.5	74.31	72.10	0.5	8,397	0.01%
2023/04/19	6	77.40	3.3	76.40	76.10	2.7	8,370	0.03%
2023/04/18	11.7	78.78	11.3	78.40	76.00	0.4	8,282	0.01%
2023/04/17	8.2	76.34	10	75.88	76.60	-1.9	8,042	-0.02%
2023/04/14	4	74.23	14	74.46	74.50	-10	7,912	-0.13%
2023/04/13	10	72.52	6	72.42	71.80	4	7,787	0.05%
2023/04/12	19.2	74.52	26.4	74.37	75.10	-7.2	7,664	-0.09%
2023/04/11	1.1	69.81	6	70.55	71.30	-4.9	7,423	-0.07%
2023/04/10	6.4	72.10	4	71.55	71.00	2.4	7,362	0.03%
2023/04/07	10.2	70.36	4	70.23	69.80	6.2	7,213	0.09%
2023/04/06	7	70.47	1	70.60	70.90	6	7,184	0.08%
2023/03/31	7	69.60	2	69.70	69.80	5	7,148	0.07%
2023/03/30	11	70.75	11	69.80	69.60	0	7,108	0.00%
2023/03/29	13.1	70.03	14	70.00	70.30	-0.9	7,015	-0.01%
2023/03/28	65.2	72.67	56	72.81	69.10	9.2	6,829	0.13%
2023/03/27	4	67.98	1.2	68.84	69.90	2.8	6,219	0.05%
2023/03/24	2	66.85	7	66.66	66.40	-5	6,097	-0.08%
2023/03/23	1	67.00	2	67.30	66.80	-1	6,065	-0.02%
2023/03/22	14	66.93	15	67.51	67.70	-1	6,008	-0.02%
2023/03/21	21.2	69.25	22	67.70	67.00	-0.8	5,893	-0.01%
2023/03/20	7	69.74	12	70.15	69.70	-5	5,706	-0.09%
2023/03/17	22	69.37	58	69.03	71.00	-36	5,602	-0.64%
2023/03/16	63	67.79	32	67.52	67.40	31	5,293	0.59%
2023/03/15	23	67.65	20.3	68.16	67.00	2.7	5,114	0.05%
2023/03/14	13	65.27	133	64.90	63.90	-120	4,909	-2.44%	大賣/鉅額交易
2023/03/13	48	67.96	46	67.58	66.40	2	4,796	0.04%
2023/03/10	14.1	71.33	38.6	70.61	69.20	-24.6	4,582	-0.54%
2023/03/09	52	69.71	49	71.98	72.80	3	4,249	0.07%
2023/03/08	5.3	63.04	31.7	62.36	66.20	-26.3	3,884	-0.68%
2023/03/07	2	58.75	3.6	59.72	60.20	-1.6	3,677	-0.04%
2023/03/06	6	58.35	2	58.65	58.60	4	3,595	0.11%
2023/03/03	0.1	57.20	4	57.20	56.20	-3.9	3,543	-0.11%
2023/03/02	8	57.00	2	57.00	57.10	6	3,539	0.17%
2023/03/01	2	56.30	0	0.00	56.20	2	3,528	0.06%
2023/02/24	3.1	58.33	10	58.48	57.70	-6.9	3,549	-0.19%
2023/02/23	13.6	57.75	9	57.90	58.60	4.6	3,539	0.13%
2023/02/22	3.1	56.30	1	56.00	56.30	2.1	3,461	0.06%
2023/02/21	40.2	57.15	3	56.73	56.10	37.2	3,434	1.08%
2023/02/20	84	57.80	1	57.80	57.50	83	3,338	2.49%
2023/02/17	6.3	57.79	1	57.90	57.70	5.3	3,320	0.16%
2023/02/16	23	58.24	9	58.30	57.80	14	3,272	0.43%
2023/02/15	3	57.70	4	57.95	58.20	-1	3,113	-0.03%
2023/02/14	1	57.50	7.2	57.33	57.20	-6.2	3,000	-0.21%
2023/02/13	6	55.90	11	56.49	56.20	-5	2,909	-0.17%
2023/02/10	19.5	56.61	18.1	56.85	57.60	1.4	2,813	0.05%
2023/02/09	4	54.97	6	54.83	55.60	-2	2,525	-0.08%
2023/02/08	7	53.74	18	54.03	54.10	-11	2,364	-0.47%
2023/02/07	7	53.06	5.1	52.23	53.40	1.9	2,265	0.08%
2023/02/06	7	51.66	5	50.74	52.10	2	2,211	0.09%
2023/02/03	6.2	52.16	4	52.10	51.20	2.2	2,175	0.10%
2023/02/02	4.1	53.49	7	52.99	53.10	-2.9	2,109	-0.14%
2023/02/01	28	52.54	45	52.47	52.80	-17	1,952	-0.87%
2023/01/31	41.1	49.52	20	49.21	50.00	21.1	1,757	1.20%
2023/01/30	7	48.36	4.2	48.85	49.15	2.9	1,625	0.18%
2023/01/17	5	44.73	7	44.70	44.70	-2	1,503	-0.13%
2023/01/16	2	44.03	3	43.97	43.85	-1	1,450	-0.07%
2023/01/13	15	43.76	16	43.66	43.30	-1	1,420	-0.07%
2023/01/12	3	44.07	5.6	43.37	42.75	-2.6	1,368	-0.19%
2023/01/10	2	41.63	0	0.00	41.85	2	1,287	0.16%
2023/01/09	3	42.47	12	41.30	42.45	-9	1,282	-0.70%
2023/01/06	0	0.00	3	40.18	40.10	-3	1,250	-0.24%
2023/01/05	1.2	39.45	1	40.25	39.25	0.2	1,270	0.01%
2022/12/29	1.2	39.19	6	38.38	39.10	-4.9	1,309	-0.37%
2022/12/28	7.1	39.04	0	0.00	38.55	7.1	1,339	0.53%
2022/12/27	2	39.83	0	0.00	39.60	2	1,345	0.15%
2022/12/23	1	39.45	0	0.00	40.35	1	1,378	0.07%
2022/12/22	3	40.33	0	0.00	40.10	3	1,395	0.22%
2022/12/21	0	0.00	1	40.25	40.20	-1	1,420	-0.07%
2022/12/19	3	40.88	12	41.17	40.85	-9	1,476	-0.61%
2022/12/16	4	41.98	13	42.10	41.70	-9	1,482	-0.61%
2022/12/15	1	43.00	2	43.38	43.10	-1	1,479	-0.07%
2022/12/14	0	0.00	3	43.22	43.05	-3	1,484	-0.20%
2022/12/12	1	42.80	2	43.02	42.80	-1	1,519	-0.07%
2022/12/09	8.3	43.16	5	43.21	43.00	3.3	1,530	0.21%
2022/12/08	8	43.80	0	0.00	43.60	8	1,532	0.52%
2022/12/07	8	43.79	0.3	44.45	43.65	7.7	1,539	0.50%
2022/12/06	1	47.40	1	46.15	45.95	0	1,527	0.00%
2022/12/05	1.1	47.89	40	47.61	47.30	-38.9	1,515	-2.57%
2022/12/02	7	46.71	3	47.28	47.40	4	1,516	0.26%
2022/12/01	3.1	46.86	1	46.55	46.75	2.1	1,504	0.14%
2022/11/30	24	44.93	5.1	45.30	46.10	19	1,567	1.21%
2022/11/29	2	43.68	3	44.15	43.95	-1	1,560	-0.06%
2022/11/24	10	43.64	1.5	44.04	44.30	8.6	1,628	0.53%
2022/11/23	11	44.13	1	44.10	44.10	10	1,641	0.61%
2022/11/22	19.3	45.21	2	45.00	44.65	17.3	1,678	1.03%
2022/11/21	1.1	46.60	8.8	46.42	46.55	-7.6	1,798	-0.42%
2022/11/18	2	44.13	1.1	44.47	43.75	1	1,751	0.05%
2022/11/17	2	45.50	0	0.00	45.00	2	1,788	0.11%
2022/11/16	2	44.65	3	44.65	44.75	-1	1,814	-0.06%
2022/11/15	1	44.45	0	0.00	44.30	1	1,834	0.05%
2022/11/14	1	43.45	1	43.60	43.60	0	1,883	0.00%
2022/11/11	3	42.82	0	0.00	42.50	3	1,961	0.15%
2022/11/10	1	42.75	0	0.00	42.85	1	2,132	0.05%
2022/11/09	1	43.35	2	43.18	43.40	-1	2,201	-0.05%
2022/11/08	8	43.48	7	43.55	42.30	1	2,254	0.04%
2022/11/07	7	42.44	1	42.90	42.65	6	2,284	0.26%
2022/11/04	1	41.30	1	42.25	42.70	0	2,316	0.00%
2022/11/03	3	41.73	1	41.95	42.25	2	2,358	0.08%
2022/11/02	5.1	42.33	4	42.29	42.25	1.1	2,363	0.04%
2022/11/01	10	40.74	2	40.85	40.75	8	2,360	0.34%
2022/10/31	0	0.00	1	39.30	39.95	-1	2,372	-0.04%
2022/10/28	1.1	38.50	0	0.00	38.70	1.1	2,389	0.05%
2022/10/27	0	0.00	2	38.83	39.25	-2	2,410	-0.08%
2022/10/26	1	38.00	0	0.00	38.00	1	2,446	0.04%
2022/10/25	1	39.10	1	39.90	38.90	0	2,465	0.00%
2022/10/24	0	0.00	1	40.05	39.90	-1	2,476	-0.04%
2022/10/21	0	0.00	2	39.35	38.75	-2	2,502	-0.08%
2022/10/20	1	39.60	0	0.00	39.75	1	2,523	0.04%
2022/10/19	1	40.30	2	41.03	40.30	-1	2,568	-0.04%
2022/10/18	1	40.80	1	41.19	41.20	0	2,628	0.00%
2022/10/17	2	39.80	2	39.23	40.80	0	2,681	0.00%
2022/10/14	2	39.80	0	0.00	39.60	2	2,790	0.07%
2022/10/13	3	37.73	0	37.25	36.80	3	2,811	0.11%
2022/10/12	0	0.00	1	40.05	40.05	-1	2,810	-0.04%
2022/10/11	1	40.10	1	40.55	40.05	0	2,850	0.00%
2022/10/05	16	43.29	1	44.45	43.10	15	2,986	0.50%
2022/10/04	6	42.50	0	42.16	42.95	6	3,007	0.20%
2022/10/03	2	41.00	2	41.75	41.50	0	3,015	0.00%
2022/09/30	4	40.21	3	40.70	40.80	1	3,079	0.03%
2022/09/29	4	40.37	0	40.30	40.10	4	3,112	0.13%
2022/09/28	13	40.47	0	0.00	39.90	13	3,139	0.41%
2022/09/27	11.1	41.57	3	41.78	42.60	8	3,169	0.25%
2022/09/26	4	41.45	4	40.65	40.65	0	3,227	0.00%
2022/09/23	5	44.50	0	0.00	44.35	5	3,286	0.15%
2022/09/22	6	44.68	2	44.75	45.15	4	3,357	0.12%
2022/09/21	10	45.66	0	0.00	45.25	10	3,412	0.29%
2022/09/20	28	46.45	5.3	46.26	46.75	22.7	3,524	0.64%
2022/09/19	24	45.01	2	45.33	45.50	22	3,612	0.61%
2022/09/16	10	46.38	0	0.00	46.30	10	3,665	0.27%
2022/09/15	1	47.60	1	47.84	47.15	0	3,728	0.00%
2022/09/14	1	47.30	0	0.00	47.35	1	3,803	0.03%
2022/09/13	5	47.95	4	49.18	47.85	1	3,844	0.03%
2022/09/08	0.1	48.00	0	0.00	47.85	0.1	4,070	0.00%
2022/09/07	2	47.50	2	46.85	46.90	0	4,272	0.00%
2022/09/06	8	48.22	3.1	47.51	46.85	5	4,306	0.11%
2022/09/05	7	51.80	50.1	51.56	51.60	-43.1	4,251	-1.01%
2022/09/02	0	0.00	42	53.62	53.60	-42	4,266	-0.98%
2022/09/01	8.1	53.83	1	54.10	53.10	7.1	4,373	0.16%
2022/08/31	0.1	55.20	6	55.10	55.20	-6	4,359	-0.14%
2022/08/30	6	55.28	9	55.29	55.50	-3	4,401	-0.07%
2022/08/29	28	54.90	4	54.98	55.00	24	4,461	0.54%
2022/08/26	48	57.83	9	57.70	57.50	39	4,469	0.87%
2022/08/25	3	55.23	0.1	54.80	55.00	3	4,372	0.07%
2022/08/24	3	55.07	0	0.00	54.60	3	4,383	0.07%
2022/08/23	1	55.60	36	55.15	55.80	-35	4,544	-0.77%
2022/08/22	3.1	54.64	20	54.81	54.80	-16.9	4,618	-0.37%
2022/08/19	61	56.08	3	56.27	55.80	58	4,774	1.21%
2022/08/18	6	54.53	2	55.05	55.50	4	5,105	0.08%
2022/08/17	34.1	54.48	19	54.83	54.20	15.1	5,061	0.30%
2022/08/16	17	51.88	9	51.74	51.40	8	4,960	0.16%
2022/08/15	8	53.43	7	53.66	53.90	1	4,941	0.02%
2022/08/12	4	51.03	103	51.47	52.00	-99	4,902	-2.02%	大賣/
2022/08/11	3	51.90	235	52.36	51.10	-232	4,885	-4.75%	大賣/鉅額交易
2022/08/10	4	52.78	1.1	52.59	52.30	2.9	4,958	0.06%
2022/08/08	2	55.30	0	0.00	55.70	2	5,015	0.04%
2022/08/04	1	52.40	0	0.00	53.60	1	5,119	0.02%
2022/08/03	3	54.20	1	54.50	53.50	2	5,265	0.04%
2022/08/02	8	54.94	0	0.00	55.20	8	5,340	0.15%
2022/08/01	0.1	58.10	0	0.00	57.60	0.1	5,370	0.00%
2022/07/28	0	59.40	0	0.00	58.20	0	5,570	0.00%
2022/07/26	21	58.91	18	57.50	57.80	3	5,793	0.05%
2022/07/25	3.1	62.21	0	0.00	60.60	3.1	5,798	0.05%
2022/07/22	0.1	61.10	1	61.30	61.50	-1	5,798	-0.02%
2022/07/21	6	60.67	15	61.52	61.30	-9	5,806	-0.16%
2022/07/20	4	58.98	6	58.57	58.20	-2	5,727	-0.03%
2022/07/19	1	58.20	0	0.00	58.40	1	5,765	0.02%
2022/07/18	1	59.00	0	0.00	57.80	1	5,837	0.02%
2022/07/15	24	57.18	23	58.82	58.30	1	5,914	0.02%
2022/07/14	0	0.00	16	57.21	57.00	-16	5,907	-0.27%
2022/07/12	0	0.00	10	54.42	54.00	-10	6,121	-0.16%
2022/07/11	0	0.00	1	57.00	57.60	-1	6,203	-0.02%
2022/07/08	10	58.50	0	0.00	57.30	10	6,489	0.15%
2022/07/07	0	0.00	1	56.90	56.90	-1	6,970	-0.01%
2022/07/05	2	55.40	0	0.00	57.00	2	7,385	0.03%
2022/07/04	5.7	54.39	2	54.70	54.90	3.7	7,499	0.05%
2022/07/01	21	57.03	0	0.00	54.00	21	7,532	0.28%
2022/06/30	10	59.53	2	59.50	59.60	8	7,534	0.11%
2022/06/29	5	62.04	6	61.67	62.80	-1	7,691	-0.01%
2022/06/28	12	64.86	48	65.16	63.80	-36	7,879	-0.46%
2022/06/27	38	67.20	13	66.42	68.40	25	8,507	0.29%
2022/06/24	4.3	62.53	2	63.70	62.30	2.3	9,132	0.03%
2022/06/23	7	61.70	1	61.50	61.40	6	9,238	0.06%
2022/06/22	24.3	62.56	5	61.96	61.00	19.3	9,395	0.21%
2022/06/21	2	65.75	1	65.90	66.00	1	9,518	0.01%
2022/06/20	16.5	66.82	10	65.92	63.80	6.5	10,026	0.06%
2022/06/17	29	69.40	3	69.20	69.00	26	10,076	0.26%
2022/06/16	46	78.31	14	78.37	75.30	32	10,302	0.31%
2022/06/15	8	84.55	2	85.50	83.60	6	10,585	0.06%
2022/06/14	0	0.00	7	86.80	86.40	-7	10,654	-0.07%
2022/06/13	5	87.02	26	86.97	87.30	-21	10,640	-0.20%
2022/06/10	19	88.03	15	87.61	88.40	4	10,621	0.04%
2022/06/09	4	86.15	3	86.10	85.80	1	10,525	0.01%
2022/06/08	19	88.91	14	88.41	86.50	5	10,513	0.05%
2022/06/07	13	88.16	6	88.28	88.00	7	10,492	0.07%
2022/06/06	5	87.12	4	87.63	87.50	1	10,465	0.01%
2022/06/02	8	86.68	6	87.12	87.20	2	10,509	0.02%
2022/06/01	6	86.43	4	86.45	85.90	2	10,509	0.02%
2022/05/31	42	88.52	39	87.37	86.70	3	10,516	0.03%
2022/05/30	4	86.58	7	87.17	86.00	-3	10,342	-0.03%
2022/05/27	11	85.62	14	84.96	85.00	-3	10,246	-0.03%
2022/05/26	25	85.34	29	84.70	85.00	-4	10,086	-0.04%
2022/05/25	1	80.80	5	80.16	80.70	-4	9,718	-0.04%
2022/05/24	8	79.74	11	81.23	78.70	-3	9,736	-0.03%
2022/05/23	3	80.63	7	80.57	81.20	-4	9,704	-0.04%
2022/05/20	3	79.63	2	80.05	78.60	1	9,734	0.01%
2022/05/19	7	79.00	8	78.53	79.70	-1	9,745	-0.01%
2022/05/18	15	80.83	19.1	80.76	80.10	-4.1	9,797	-0.04%
2022/05/17	1	78.30	1	78.60	79.50	0	9,892	0.00%
2022/05/16	3	78.70	0	78.70	77.00	3	9,973	0.03%
2022/05/13	11.1	76.48	13	75.78	76.40	-1.9	10,041	-0.02%
2022/05/12	13	76.41	6	77.65	74.10	7	10,121	0.07%
2022/05/11	22	80.38	25	80.27	77.50	-3	10,284	-0.03%
2022/05/10	5	77.36	4	78.37	78.70	1	10,708	0.01%
2022/05/09	2	76.35	2	76.80	76.10	0	10,779	0.00%
2022/05/06	3.1	77.01	2	76.60	78.50	1.1	10,974	0.01%
2022/05/05	17	78.30	9	78.48	78.50	8	10,985	0.07%
2022/05/04	10	75.96	15	76.22	76.40	-5	10,980	-0.05%
2022/05/03	6	71.15	2	71.45	72.00	4	10,943	0.04%
2022/04/29	4	71.33	3	70.24	70.00	1	11,069	0.01%
2022/04/28	9	70.62	3	71.20	69.60	6	11,265	0.05%
2022/04/27	27	71.68	25	69.87	70.80	2	11,423	0.02%
2022/04/26	2	73.85	1	76.50	71.50	1	11,801	0.01%
2022/04/25	14	74.53	8.3	74.90	73.50	5.7	12,604	0.05%
2022/04/22	10	80.15	2	79.95	79.00	8	12,807	0.06%
2022/04/21	11	84.52	7.1	85.32	83.70	3.9	13,150	0.03%
2022/04/20	12	88.23	7	88.40	87.30	5	13,341	0.04%
2022/04/19	16	88.22	13	87.87	87.60	3	13,553	0.02%
2022/04/18	11.2	85.35	1	86.63	85.00	10.2	13,948	0.07%
2022/04/15	21	89.45	4.2	88.65	88.00	16.8	14,342	0.12%
2022/04/14	19.2	93.71	14	93.49	92.50	5.2	14,521	0.04%
2022/04/13	41.2	93.15	43	93.49	95.40	-1.8	14,732	-0.01%
2022/04/12	7.1	90.33	10	91.05	89.40	-3	14,909	-0.02%
2022/04/11	0	88.10	0	0.00	86.90	0	15,048	0.00%
2022/04/08	3	87.67	4	88.28	88.40	-1	15,483	-0.01%
2022/04/07	9	86.86	14	86.27	84.60	-5	16,221	-0.03%
2022/04/06	10	87.46	5	88.00	88.00	5	17,036	0.03%
2022/04/01	23	88.03	8	87.64	87.20	15	17,681	0.08%
2022/03/31	14	92.86	17	92.35	92.00	-3	17,821	-0.02%
2022/03/30	62	95.96	49	95.79	92.00	13	18,110	0.07%
2022/03/29	62	91.36	48.2	92.91	97.60	13.8	17,723	0.08%
2022/03/28	8	85.94	14	85.53	88.80	-6	17,195	-0.03%
2022/03/25	8	89.01	17	86.66	84.90	-9	17,271	-0.05%
2022/03/24	17	89.87	22.1	89.24	88.00	-5.1	17,274	-0.03%
2022/03/23	42	89.62	37.2	89.60	89.00	4.8	17,165	0.03%
2022/03/22	14.2	84.97	10.8	85.87	86.00	3.4	17,214	0.02%
2022/03/21	54.6	85.95	49.2	85.61	85.40	5.4	17,232	0.03%
2022/03/18	50.4	82.82	51	82.16	84.00	-0.6	17,008	0.00%
2022/03/17	10	77.50	54	74.95	79.20	-44	16,697	-0.26%
2022/03/16	43	72.50	0	0.00	72.00	43	16,836	0.26%
2022/03/15	1	72.20	3	70.70	69.30	-2	17,328	-0.01%
2022/03/14	2	73.50	1	73.90	73.90	1	17,745	0.01%
2022/03/11	1	72.69	1	72.20	72.00	0	17,916	0.00%
2022/03/10	2	72.85	1	73.00	73.20	1	18,035	0.01%
2022/03/09	5	69.82	6	70.40	71.10	-1	18,056	-0.01%
2022/03/08	7	72.34	113	69.37	67.70	-106	18,103	-0.59%	大賣/鉅額交易
2022/03/07	32	76.98	6	75.60	74.20	26	18,246	0.14%
2022/03/04	3	79.50	4	80.10	79.90	-1	18,310	-0.01%
2022/03/03	3	79.63	3	78.83	78.20	0	18,327	0.00%
2022/03/02	0	0.00	2	76.80	78.50	-2	18,349	-0.01%
2022/03/01	5	77.70	6	78.02	78.80	-1	18,376	-0.01%
2022/02/25	2	76.75	0	77.30	76.70	2	18,449	0.01%
2022/02/24	6.1	77.34	23.1	76.83	76.20	-17	18,722	-0.09%
2022/02/23	5	79.14	6	79.07	80.70	-1	18,972	-0.01%
2022/02/22	17	77.79	3	77.70	77.70	14	19,004	0.07%
2022/02/21	7	80.81	8	80.90	80.50	-1	18,928	-0.01%
2022/02/18	2	81.10	7	82.27	82.30	-5	18,892	-0.03%
2022/02/17	23	84.07	7.6	83.43	82.50	15.4	18,818	0.08%
2022/02/16	8	81.26	9	81.00	81.20	-1	18,614	-0.01%
2022/02/15	14	80.54	5.1	78.85	78.00	9	18,492	0.05%
2022/02/14	17	81.89	12	82.21	80.20	5	18,393	0.03%
2022/02/11	28	87.01	41	86.57	86.20	-13	18,285	-0.07%
2022/02/10	30	87.28	41.4	87.98	90.00	-11.3	18,045	-0.06%
2022/02/09	21	82.44	10	83.01	83.00	11	17,455	0.06%
2022/02/08	38.5	80.93	37	81.57	82.20	1.5	17,285	0.01%
2022/02/07	8	77.04	13	76.68	76.30	-5	17,026	-0.03%
2022/01/26	21	75.76	26	75.22	74.50	-5	16,965	-0.03%
2022/01/25	50	77.04	6.1	76.75	74.90	43.9	16,809	0.26%
2022/01/24	29	78.39	13	76.68	80.00	16	16,642	0.10%
2022/01/21	92.1	81.24	11.1	81.42	78.90	81	16,466	0.49%
2022/01/20	7	85.46	7	86.11	84.80	0	16,268	0.00%
2022/01/19	26	84.42	21	85.24	85.80	5	16,060	0.03%
2022/01/18	67	87.95	59	88.59	84.10	8	15,608	0.05%
2022/01/17	59.1	84.26	56	84.00	84.90	3.1	14,751	0.02%
2022/01/14	46.1	84.05	24	83.44	84.80	22	14,468	0.15%
2022/01/13	68	80.49	75	81.07	83.30	-7	14,031	-0.05%
2022/01/12	87	83.88	120	82.58	81.50	-33	13,718	-0.24%	大賣/
2022/01/11	123	86.22	25	86.24	85.40	98	13,403	0.73%	大買/
2022/01/10	77	84.97	81	84.12	87.70	-4	12,873	-0.03%
2022/01/07	45	83.56	68.1	82.00	79.80	-23.1	12,345	-0.19%
2022/01/06	159.1	84.76	52	85.40	85.10	107	12,029	0.89%	大買/鉅額交易
2022/01/05	66	83.62	57.3	86.12	87.90	8.8	11,519	0.08%
2022/01/04	60.1	84.91	46	83.64	80.50	14.1	10,781	0.13%
2022/01/03	49.4	83.71	43.1	83.62	84.00	6.3	10,315	0.06%
2021/12/30	107.1	81.69	97.4	81.85	82.00	9.7	9,703	0.10%	大買/
2021/12/29	72.1	76.78	89.1	75.78	78.10	-17	8,797	-0.19%
2021/12/28	50.1	73.23	52.1	71.80	71.70	-2	7,868	-0.03%
2021/12/27	15	70.49	34	71.96	73.30	-19	7,134	-0.27%
2021/12/24	44	65.16	50.3	65.02	66.70	-6.3	6,771	-0.09%
2021/12/23	83.3	61.92	80	62.88	62.00	3.3	6,230	0.05%
2021/12/22	18	60.78	20	61.04	59.80	-2	5,879	-0.03%
2021/12/21	20	60.14	22	60.20	61.20	-2	5,681	-0.04%
2021/12/20	26	58.52	25.3	59.15	59.00	0.7	5,422	0.01%
2021/12/17	9	58.60	4	58.55	57.70	5	5,187	0.10%
2021/12/16	40.1	59.14	33.2	59.62	60.00	6.8	5,086	0.13%
2021/12/15	9	56.26	13	57.25	58.90	-4	4,481	-0.09%
2021/12/14	9	54.92	8	55.59	53.60	1	4,305	0.02%
2021/12/13	14.2	58.32	12	58.48	58.10	2.2	4,149	0.05%
2021/12/10	67.1	59.84	70.1	60.15	59.10	-3	3,953	-0.08%
2021/12/09	54.4	59.21	45	59.24	58.50	9.3	3,689	0.25%
2021/12/08	38.1	55.55	40.4	55.30	56.30	-2.3	3,166	-0.07%
2021/12/07	11	52.70	11	52.13	52.90	0	2,722	0.00%
2021/12/06	16.1	52.31	20	52.18	51.00	-3.9	2,528	-0.15%
2021/12/03	7.1	50.68	3	51.03	50.20	4.1	2,399	0.17%
2021/12/02	13.3	51.26	9.2	51.15	50.10	4.1	2,355	0.17%
2021/12/01	11.3	52.00	16	50.95	52.40	-4.7	2,266	-0.21%
2021/11/30	11	49.79	17	50.57	51.60	-6	2,024	-0.30%
2021/11/29	10	46.04	9	47.03	46.95	1	1,916	0.05%
2021/11/26	4	47.35	10	46.88	45.05	-6	1,838	-0.33%
2021/11/25	6	48.99	6	48.73	48.30	0	1,789	0.00%
2021/11/24	10	49.45	7	49.34	50.00	3	1,737	0.17%
2021/11/23	26	49.59	14	50.14	48.40	12	1,643	0.73%
2021/11/22	19	49.45	10	49.75	51.00	9	1,332	0.68%
2021/11/19	2	45.70	11.7	46.09	46.40	-9.7	1,032	-0.93%
2021/11/18	6	42.85	4	42.23	42.20	2	958	0.21%
2021/11/17	1.4	42.42	3.4	42.27	43.00	-2.1	955	-0.21%
2021/11/16	2.1	41.36	0	0.00	41.75	2.1	954	0.21%
2021/11/15	0	0.00	3	42.80	42.60	-3	957	-0.31%
2021/11/11	0.1	43.00	0	0.00	42.15	0.1	968	0.01%
2021/11/10	0	0.00	1.7	44.08	44.20	-1.7	954	-0.18%
2021/11/09	0	0.00	1	43.20	42.60	-1	954	-0.10%
2021/11/05	1	41.35	0	0.00	41.25	1	1,003	0.10%
2021/11/04	1	41.65	3	41.88	41.65	-2	1,042	-0.19%
2021/11/03	0	0.00	6	42.10	42.55	-6	1,085	-0.55%
2021/11/02	6	40.93	0	0.00	40.40	6	1,084	0.55%
2021/11/01	0	0.00	2	42.10	41.90	-2	1,091	-0.18%
2021/10/29	2	41.30	1	42.55	41.40	1	1,108	0.09%
2021/10/28	1.1	43.27	0	0.00	41.85	1.1	1,153	0.10%
2021/10/27	0	0.00	1	40.55	42.95	-1	1,125	-0.09%
2021/10/26	0	0.00	1	39.95	39.05	-1	1,159	-0.09%
2021/10/21	0.1	38.70	5	38.75	38.95	-5	1,334	-0.37%
2021/10/19	0	0.00	1	38.55	38.75	-1	1,474	-0.07%
2021/10/18	0	0.00	3	37.55	37.50	-3	1,582	-0.19%
2021/10/15	0	0.00	1	37.00	37.15	-1	1,737	-0.06%
2021/10/13	2	34.98	0	0.00	34.85	2	1,869	0.11%
2021/10/12	3	37.25	2	37.30	36.95	1	1,912	0.05%
2021/10/08	0	0.00	3	37.93	37.75	-3	1,995	-0.15%
2021/10/07	10	37.02	0	0.00	37.05	10	2,112	0.47%
2021/10/05	0	0.00	14	34.41	36.60	-14	2,628	-0.53%
2021/10/04	9	35.07	8	35.00	34.85	1	2,842	0.04%
2021/10/01	2	37.58	0	0.00	36.00	2	2,926	0.07%
2021/09/30	3	37.83	2	37.80	37.80	1	3,231	0.03%
2021/09/28	1	38.65	0	0.00	38.75	1	3,578	0.03%
2021/09/23	0.1	39.70	0	0.00	39.45	0.1	4,091	0.00%
2021/09/17	1	40.30	0	0.00	41.65	1	4,281	0.02%
2021/09/16	0	0.00	2	40.80	40.65	-2	4,297	-0.05%
2021/09/15	2	41.10	0	0.00	40.90	2	4,303	0.05%
2021/09/14	0	0.00	2	43.08	42.60	-2	4,313	-0.05%
2021/09/13	2	43.63	4	43.39	42.70	-2	4,333	-0.05%
2021/09/10	3	42.00	0	0.00	42.35	3	4,348	0.07%
2021/09/09	0	0.00	1	42.10	42.00	-1	4,413	-0.02%
2021/09/08	0	0.00	2	42.00	41.00	-2	4,466	-0.04%
2021/09/07	3	39.75	0	0.00	41.00	3	4,461	0.07%
2021/09/06	5	42.75	1.1	41.24	40.30	3.9	4,454	0.09%
2021/09/02	2	45.48	7	44.99	43.80	-5	4,420	-0.11%
2021/09/01	5	43.90	0	0.00	44.20	5	4,394	0.11%
2021/08/31	5	42.77	0	0.00	43.90	5	4,384	0.11%
2021/08/30	1	42.85	7	43.51	42.75	-6	4,381	-0.14%
2021/08/26	0	0.00	1	42.90	42.75	-1	4,369	-0.02%
2021/08/25	1.1	42.10	2	42.75	42.55	-0.9	4,373	-0.02%
2021/08/24	1	41.90	0	0.00	41.30	1	4,363	0.02%
2021/08/23	1	42.05	2	41.90	42.85	-1	4,360	-0.02%
2021/08/20	10	40.46	13	39.37	40.45	-3	4,357	-0.07%
2021/08/19	3	40.40	0	0.00	39.80	3	4,344	0.07%
2021/08/18	5	41.95	2	40.90	41.75	3	4,336	0.07%
2021/08/17	0	0.00	1	41.65	39.25	-1	4,329	-0.02%
2021/08/16	1	40.00	3	40.65	41.40	-2	4,323	-0.05%
2021/08/13	21	43.04	22.2	42.92	41.20	-1.2	4,309	-0.03%
2021/08/12	4	43.10	4	44.05	45.30	0	4,291	0.00%
2021/08/11	0	0.00	4	43.81	43.30	-4	4,281	-0.09%
2021/08/10	5	47.56	3.2	46.13	46.90	1.8	4,256	0.04%
2021/08/09	11	46.21	2	45.75	45.50	9	4,238	0.21%
2021/08/06	2	48.05	2	48.10	48.20	0	4,215	0.00%
2021/08/03	4	50.30	0	0.00	50.40	4	4,225	0.09%
2021/08/02	4	48.84	8	49.26	50.00	-4	4,197	-0.10%
2021/07/30	13	48.90	1.2	50.09	48.20	11.8	4,179	0.28%
2021/07/28	3	48.67	22	46.22	47.80	-19	4,105	-0.46%
2021/07/27	17.5	50.59	9.2	50.14	49.30	8.3	4,081	0.20%
2021/07/26	6.2	51.50	3	51.37	51.40	3.2	4,035	0.08%
2021/07/23	3	49.03	9	49.48	48.50	-6	4,000	-0.15%
2021/07/22	17	53.08	21	51.76	50.40	-4	3,964	-0.10%
2021/07/21	12	52.95	21	53.97	51.80	-9	4,023	-0.22%
2021/07/20	13	50.92	5	51.68	50.80	8	3,899	0.21%
2021/07/19	1	50.90	0	0.00	52.20	1	3,839	0.03%
2021/07/16	4	52.23	7	50.67	50.80	-3	3,799	-0.08%
2021/07/15	3	50.67	5	50.88	51.30	-2	3,766	-0.05%
2021/07/14	6	50.27	4	50.45	48.80	2	3,716	0.05%
2021/07/13	15	53.51	22	53.38	51.00	-7	3,615	-0.19%
2021/07/12	40	54.12	45.1	53.92	54.70	-5.1	3,441	-0.15%
2021/07/09	34	50.93	21	51.00	52.00	13	3,120	0.42%
2021/07/08	5	46.84	3	47.13	47.30	2	2,932	0.07%
2021/07/07	40	47.95	32	48.24	47.10	8	2,881	0.28%
2021/07/06	15	43.50	12.4	44.56	45.60	2.6	2,615	0.10%
2021/07/05	18	41.97	25	42.61	43.65	-7	2,638	-0.27%
2021/07/02	2	39.20	2	39.10	39.70	0	2,675	0.00%
2021/07/01	38	39.59	28	39.12	40.05	10	2,619	0.38%
2021/06/30	7	37.39	11	38.12	38.90	-4	2,374	-0.17%
2021/06/29	7	35.87	15	35.70	35.40	-8	2,215	-0.36%
2021/06/28	1	34.20	0	0.00	34.05	1	2,029	0.05%
2021/06/25	1.2	33.35	1	33.40	33.30	0.2	2,025	0.01%
2021/06/24	3	34.13	0	0.00	33.90	3	2,008	0.15%
2021/06/23	3	33.85	4	34.01	34.05	-1	2,006	-0.05%
2021/06/21	1	33.45	7	33.46	33.35	-6	1,974	-0.30%
2021/06/18	4	34.54	10	34.34	33.95	-6	1,971	-0.30%
2021/06/17	0	0.00	7	33.81	34.15	-7	1,934	-0.36%
2021/06/16	2	32.10	0	0.00	31.95	2	1,875	0.11%
2021/06/15	6	32.37	0	0.00	32.80	6	1,867	0.32%
2021/06/09	1	32.00	5	31.94	32.00	-4	1,854	-0.22%
2021/06/07	1	30.05	1	30.25	30.60	0	1,855	0.00%
2021/06/03	0	0.00	2	31.63	31.90	-2	1,853	-0.11%
2021/06/02	0	0.00	4	31.74	31.45	-4	1,852	-0.22%
2021/06/01	0	0.00	1	32.30	32.40	-1	1,846	-0.05%
2021/05/31	4	32.46	0	0.00	32.45	4	1,842	0.22%
2021/05/28	1	32.20	0	0.00	31.85	1	1,828	0.05%
2021/05/27	0	0.00	16	31.65	31.55	-16	1,824	-0.88%
2021/05/26	1	31.60	1	31.70	31.70	0	1,823	0.00%
2021/05/25	3	31.57	0	0.00	31.95	3	1,819	0.16%
2021/05/21	1	30.45	5	30.67	30.60	-4	1,810	-0.22%
2021/05/20	3	29.80	0	0.00	29.80	3	1,811	0.17%
2021/05/19	3	30.08	2	30.15	30.20	1	1,808	0.06%
2021/05/17	2	27.75	0	0.00	26.90	2	1,783	0.11%
2021/05/14	2	29.53	0	0.00	29.45	2	1,759	0.11%
2021/05/13	4	28.60	0	0.00	28.70	4	1,730	0.23%
2021/05/12	3	30.90	2	28.40	29.00	1	1,711	0.06%
2021/05/11	0	0.00	4	31.93	31.35	-4	1,677	-0.24%
2021/05/10	4	33.43	11	32.96	33.25	-7	1,656	-0.42%
2021/05/07	5	30.90	0	0.00	31.50	5	1,631	0.31%
2021/05/05	4	30.16	5	30.00	29.60	-1	1,610	-0.06%
2021/05/04	7	30.19	22.1	30.50	30.20	-15.1	1,605	-0.94%
2021/05/03	8	32.83	3	33.27	32.00	5	1,579	0.32%
2021/04/29	1	35.80	0	0.00	34.55	1	1,547	0.06%
2021/04/28	0	0.00	6	35.63	35.45	-6	1,534	-0.39%
2021/04/27	18	36.53	7	36.21	34.55	11	1,498	0.73%
2021/04/26	7	34.84	2	34.80	34.95	5	1,330	0.38%
2021/04/23	1	33.30	2	33.45	33.40	-1	1,306	-0.08%
2021/04/22	1	34.40	6	33.43	32.30	-5	1,312	-0.38%
2021/04/21	5	34.17	0	0.00	34.05	5	1,305	0.38%
2021/04/20	4	34.96	6	34.74	34.85	-2	1,299	-0.15%
2021/04/19	10	33.49	3	33.57	33.65	7	1,302	0.54%
2021/04/16	0	0.00	3	33.35	34.20	-3	1,402	-0.21%
2021/04/15	3	32.95	0	0.00	32.95	3	1,454	0.21%
2021/04/14	2	31.70	13	31.69	32.40	-11	1,455	-0.76%
2021/04/13	13	33.74	17	34.15	32.85	-4	1,483	-0.27%
2021/04/12	2	34.95	2	35.30	34.70	0	1,495	0.00%
2021/04/09	26	36.22	16	35.83	35.75	10	1,446	0.69%
2021/04/08	7	33.56	23	33.65	34.75	-16	1,229	-1.30%
2021/04/07	1	30.25	4	30.95	31.60	-3	1,062	-0.28%
2021/04/06	7	30.69	0	0.00	30.35	7	1,048	0.67%
2021/04/01	7	29.80	12	29.69	30.05	-5	1,034	-0.48%
2021/03/31	2	29.68	0	0.00	29.60	2	1,033	0.19%
2021/03/30	1	29.70	1	29.65	29.75	0	1,068	0.00%
2021/03/29	2	29.55	0	0.00	29.35	2	1,061	0.19%
2021/03/25	8	29.10	0	0.00	29.05	8	1,106	0.72%
2021/03/24	2	29.40	0	0.00	29.40	2	1,107	0.18%
2021/03/23	4	29.69	0	0.00	29.80	4	1,110	0.36%
2021/03/22	11	30.26	2	30.50	30.55	9	1,094	0.82%
2021/03/19	0	0.00	6	29.26	29.30	-6	1,073	-0.56%
2021/03/15	0	0.00	12	29.23	29.30	-12	1,301	-0.92%
2021/03/12	2	29.08	0	0.00	29.10	2	1,309	0.15%
2021/03/11	4	29.38	0	0.00	29.00	4	1,336	0.30%
2021/03/09	12	28.57	0	0.00	28.70	12	1,373	0.87%
2021/03/08	1	28.25	0	0.00	28.10	1	1,442	0.07%
2021/03/05	5	28.15	0	0.00	28.35	5	1,523	0.33%
2021/03/04	2	28.50	12	28.15	28.30	-10	1,536	-0.65%
2021/03/03	2	28.70	2	28.50	28.60	0	1,557	0.00%
2021/02/24	5	29.12	2	28.98	28.60	3	1,774	0.17%
2021/02/23	1.2	29.61	2	29.20	29.30	-0.8	1,880	-0.04%
2021/02/22	9	29.38	0	0.00	29.35	9	1,877	0.48%
2021/02/17	3.1	27.73	0	0.00	28.15	3.1	1,884	0.16%
2021/02/05	2	26.90	0	0.00	26.85	2	1,880	0.11%
2021/02/03	1	26.85	1	26.80	26.80	0	1,939	0.00%
2021/02/01	2	26.05	2	26.35	26.30	0	1,960	0.00%
2021/01/22	1	27.80	3	27.95	27.80	-2	2,044	-0.10%
2021/01/21	1	28.55	0	0.00	27.50	1	2,041	0.05%
2021/01/20	0	0.00	1	28.85	28.30	-1	2,032	-0.05%
2021/01/19	4	29.88	0	0.00	29.60	4	2,027	0.20%
2021/01/18	1	28.85	1	29.50	29.40	0	2,031	0.00%
2021/01/15	6.2	30.45	10	30.16	29.95	-3.8	2,030	-0.19%
2021/01/14	0	0.00	2	30.80	30.75	-2	2,039	-0.10%
2021/01/13	0	0.00	2	30.55	30.65	-2	2,191	-0.09%
2021/01/12	14	30.27	7	30.03	29.85	7	2,223	0.31%
2021/01/11	23	32.35	13	31.86	31.45	10	2,240	0.45%
2021/01/08	8	30.84	6	31.15	31.60	2	2,139	0.09%
2021/01/06	2	30.08	1	31.05	29.50	1	2,207	0.05%
2021/01/05	3	31.40	2	31.10	31.50	1	2,152	0.05%
2021/01/04	4	30.30	2	30.00	30.00	2	2,095	0.10%
2020/12/30	1	30.25	8	30.31	30.25	-7	2,087	-0.34%
2020/12/29	1	29.70	7	29.55	29.55	-6	2,059	-0.29%
2020/12/24	4	30.05	2	29.65	29.50	2	2,028	0.10%
2020/12/21	2	28.70	12	28.55	28.95	-10	1,985	-0.50%
2020/12/18	6	29.23	2	29.30	29.20	4	1,944	0.21%
2020/12/17	4	29.71	1	30.20	29.60	3	1,938	0.15%
2020/12/16	7	30.03	2	30.20	29.95	5	1,931	0.26%
2020/12/15	8	30.02	1	30.85	29.60	7	1,927	0.36%
2020/12/14	5	30.38	5	30.67	30.45	0	1,911	0.00%
2020/12/11	6	31.01	3	31.45	30.70	3	1,899	0.16%
2020/12/10	7	30.88	11	30.99	31.15	-4	1,873	-0.21%
2020/12/09	4	31.25	2	31.60	31.70	2	1,833	0.11%
2020/12/07	9	29.29	8	29.21	29.15	1	1,665	0.06%
2020/12/03	2	30.15	0	0.00	30.30	2	1,635	0.12%
2020/12/02	7	30.97	6	31.49	30.80	1	1,601	0.06%
2020/12/01	15	30.35	4	30.73	32.00	11	1,531	0.72%
2020/11/30	0	0.00	1	30.30	29.75	-1	1,457	-0.07%
2020/11/27	2	30.10	0	0.00	30.00	2	1,440	0.14%
2020/11/26	1	30.00	0	0.00	29.80	1	1,417	0.07%
2020/11/25	3	30.00	0	0.00	29.80	3	1,401	0.21%
2020/11/24	0	0.00	2	30.63	29.65	-2	1,360	-0.15%
2020/11/23	3	30.08	4	30.14	30.10	-1	1,293	-0.08%
2020/11/20	3	29.25	6	29.63	29.25	-3	1,206	-0.25%
2020/11/19	1	28.20	0	0.00	27.80	1	1,097	0.09%
2020/11/18	1	27.75	1	27.95	27.80	0	1,089	0.00%
2020/11/13	0.2	27.70	0	0.00	27.80	0.2	1,076	0.01%
2020/11/12	2	27.80	8	27.69	27.70	-6	1,074	-0.56%
2020/11/11	0.2	27.65	15	27.30	27.40	-14.8	1,033	-1.43%
2020/11/10	10	26.63	1	26.30	26.55	9	1,021	0.88%
2020/11/05	1	27.45	1	27.45	27.50	0	998	0.00%
2020/11/04	8	28.06	4	28.01	27.80	4	992	0.40%
2020/11/03	1	28.00	14	27.89	27.70	-13	957	-1.36%
2020/10/30	1	26.70	0	0.00	26.50	1	919	0.11%
2020/10/29	0	0.00	3	26.42	26.60	-3	912	-0.33%
2020/10/28	0	0.00	11	27.05	26.85	-11	912	-1.21%
2020/10/27	2	27.20	1	27.25	27.25	1	901	0.11%
2020/10/26	3	27.02	1	27.00	26.85	2	892	0.22%
2020/10/23	0	0.00	2	27.60	27.45	-2	883	-0.23%
2020/10/22	4	27.83	0	0.00	27.50	4	879	0.45%
2020/10/21	14	29.11	17	28.93	28.45	-3	848	-0.35%
2020/10/20	2	28.00	2	28.05	28.40	0	683	0.00%
2020/10/19	0	0.00	9	27.62	27.55	-9	638	-1.41%
2020/10/16	4	26.63	0	0.00	26.70	4	587	0.68%
2020/10/15	4	27.44	5	27.62	27.30	-1	569	-0.18%
2020/10/14	1	26.15	2	26.38	26.40	-1	451	-0.22%
2020/10/13	2	25.48	2	25.50	25.50	0	421	0.00%
2020/10/12	2	24.95	2	25.10	25.10	0	415	0.00%
2020/10/08	2	25.20	3	25.10	25.10	-1	420	-0.24%
2020/10/07	1	24.35	1	24.55	24.65	0	417	0.00%
2020/10/06	1	24.70	3	24.60	24.65	-2	426	-0.47%
2020/10/05	1	24.30	3	24.55	24.55	-2	432	-0.46%
2020/09/30	8	24.26	2	24.60	24.65	6	440	1.36%
2020/09/29	0	0.00	9	24.62	24.60	-9	447	-2.01%
2020/09/28	0	0.00	1	24.15	24.15	-1	451	-0.22%
2020/09/25	13	23.86	3	23.70	23.70	10	467	2.14%
2020/09/24	0	0.00	3	24.20	24.35	-3	553	-0.54%
2020/09/23	2	24.83	1	24.40	24.40	1	552	0.18%
2020/09/22	1	24.95	1	25.10	25.10	0	553	0.00%
2020/09/11	1	25.30	0	0.00	25.35	1	567	0.18%
2020/09/08	0	0.00	1	25.60	25.60	-1	561	-0.18%
2020/09/07	1	24.85	0	0.00	25.35	1	560	0.18%
2020/08/26	0	0.00	1	24.95	24.90	-1	770	-0.13%
2020/08/24	2	23.58	2	24.10	24.10	0	800	0.00%
2020/08/21	1	23.05	0	0.00	23.75	1	810	0.12%
2020/08/20	3	23.35	3	23.00	23.00	0	811	0.00%
2020/08/19	2	24.63	12	24.35	24.30	-10	809	-1.24%
2020/08/18	5	25.16	0	0.00	25.05	5	812	0.62%
2020/08/17	0	0.00	2	25.30	25.45	-2	827	-0.24%
2020/08/14	5	24.90	0	0.00	24.80	5	827	0.60%
2020/08/13	0	0.00	1	24.60	24.60	-1	835	-0.12%
2020/08/12	3	24.42	0	0.00	24.55	3	842	0.36%
2020/08/10	2	24.55	1	24.90	24.70	1	894	0.11%
2020/08/07	0	0.00	2	25.20	25.00	-2	954	-0.21%
2020/08/06	2	24.95	0	0.00	24.80	2	950	0.21%
2020/08/03	3	24.55	3	24.92	24.80	0	974	0.00%
2020/07/29	0	0.00	1	23.65	23.70	-1	1,076	-0.09%
2020/07/28	1	24.75	2	23.75	23.55	-1	1,094	-0.09%
2020/07/27	0	0.00	2	24.60	24.50	-2	1,208	-0.17%
2020/07/23	4	25.38	0	0.00	25.25	4	1,250	0.32%
2020/07/22	1	25.00	1	25.35	25.55	0	1,284	0.00%
2020/07/21	0	0.00	3	25.00	24.90	-3	1,295	-0.23%
2020/07/17	1	24.65	2	24.68	24.40	-1	1,377	-0.07%
2020/07/13	2	26.25	0	0.00	26.05	2	1,677	0.12%
2020/07/10	2	26.38	0	0.00	26.05	2	1,718	0.12%
2020/07/08	1	27.20	0	0.00	27.20	1	1,714	0.06%
2020/07/03	0	0.00	1	27.10	27.00	-1	1,777	-0.06%
2020/07/02	0	0.00	2	26.00	25.95	-2	1,724	-0.12%
2020/06/22	3	26.35	0	0.00	26.10	3	1,732	0.17%
2020/06/18	1	26.35	0	0.00	26.50	1	1,750	0.06%
2020/06/17	1	26.45	0	0.00	26.40	1	1,756	0.06%
2020/06/15	1	26.30	0	0.00	25.70	1	1,796	0.06%
2020/06/09	2	27.68	0	0.00	27.40	2	1,874	0.11%
2020/06/08	1	28.20	0	0.00	28.05	1	1,894	0.05%
2020/06/04	4	28.30	0	0.00	28.45	4	1,796	0.22%
2020/06/03	1	28.25	7	28.29	28.20	-6	1,796	-0.33%
2020/06/02	6	27.85	4	27.73	27.75	2	1,770	0.11%
2020/06/01	8	27.86	0	0.00	28.05	8	1,777	0.45%
2020/05/29	1	26.85	0	0.00	26.85	1	1,759	0.06%
2020/05/28	1	27.40	1	27.80	27.00	0	1,780	0.00%
2020/05/27	0	0.00	2	27.58	27.20	-2	1,801	-0.11%
2020/05/26	1	27.30	4	27.26	27.25	-3	1,852	-0.16%
2020/05/25	2	26.93	0	0.00	27.40	2	1,918	0.10%
2020/05/22	1	27.50	0	0.00	27.00	1	2,030	0.05%
2020/05/20	0	0.00	8	27.64	27.20	-8	2,171	-0.37%
2020/05/19	0	0.00	2	27.10	27.20	-2	2,188	-0.09%
2020/05/18	0	0.00	0.2	27.20	26.85	-0.2	2,206	-0.01%
2020/05/15	1	27.60	12	28.29	27.70	-11	2,274	-0.48%
2020/05/14	23	28.74	13	28.32	27.25	10	2,248	0.44%
2020/05/07	0	0.00	1	28.50	28.70	-1	2,347	-0.04%
2020/05/06	11	29.04	3	28.95	28.30	8	2,372	0.34%
2020/05/05	6	29.64	5	28.80	28.80	1	2,409	0.04%
2020/04/30	3	29.77	6	29.80	28.50	-3	2,565	-0.12%
2020/04/28	18	27.62	7	27.56	27.40	11	2,537	0.43%
2020/04/27	3	28.30	1	28.30	28.10	2	2,549	0.08%
2020/04/24	0	0.00	2	28.05	27.85	-2	2,548	-0.08%
2020/04/23	7	28.45	0	0.00	27.90	7	2,597	0.27%
2020/04/22	1	28.20	4	28.30	28.20	-3	2,666	-0.11%
2020/04/21	4	28.15	2.2	28.76	27.45	1.9	2,682	0.07%
2020/04/20	3	28.48	7	28.61	28.20	-4	2,767	-0.14%
2020/04/17	6	28.73	2	27.88	27.30	4	2,803	0.14%
2020/04/16	13	26.36	21	27.01	27.65	-8	3,005	-0.27%
2020/04/15	0	0.00	1	23.70	25.20	-1	2,939	-0.03%
2020/04/14	1	22.80	10	22.84	22.95	-9	3,074	-0.29%
2020/04/13	2	22.45	6	22.30	22.25	-4	3,331	-0.12%
2020/04/10	5	22.80	3	23.05	22.75	2	3,724	0.05%
2020/04/09	6	22.74	1	22.95	22.50	5	3,936	0.13%
2020/04/08	7	22.62	8	22.73	23.40	-1	3,916	-0.03%
2020/04/07	4	21.90	11	21.45	21.65	-7	3,884	-0.18%
2020/04/06	6	20.08	2	20.10	20.10	4	3,884	0.10%
2020/04/01	0	0.00	2	19.85	20.00	-2	3,880	-0.05%
2020/03/31	3	19.53	1	20.00	19.50	2	3,887	0.05%
2020/03/27	1	20.15	0	0.00	19.15	1	3,919	0.03%
2020/03/25	3	19.67	22	19.81	19.50	-19	3,933	-0.48%
2020/03/24	0	0.00	7	18.74	18.60	-7	3,935	-0.18%
2020/03/23	1	17.50	16	17.61	17.40	-15	4,005	-0.37%
2020/03/20	10	17.50	15	18.35	18.40	-5	4,017	-0.12%
2020/03/18	4	18.90	0	0.00	18.70	4	3,979	0.10%
2020/03/17	6	19.33	0	0.00	18.45	6	3,969	0.15%
2020/03/16	5	22.70	11	21.86	20.35	-6	3,943	-0.15%
2020/03/13	2	22.00	19	22.14	22.55	-17	3,917	-0.43%
2020/03/12	13	24.68	8	24.53	24.40	5	3,886	0.13%
2020/03/11	33	28.02	3	27.40	27.05	30	3,864	0.78%
2020/03/10	3	26.65	4	27.03	28.00	-1	3,878	-0.03%
2020/03/09	7	28.44	3	28.63	28.00	4	3,962	0.10%
2020/03/06	2	29.60	0	0.00	29.80	2	3,995	0.05%
2020/03/05	2	29.85	3	29.58	30.10	-1	3,982	-0.03%
2020/03/04	2	29.05	4	29.15	29.05	-2	3,960	-0.05%
2020/03/03	4	29.80	0	0.00	29.80	4	3,946	0.10%
2020/03/02	3	29.13	1	29.30	29.15	2	3,929	0.05%
2020/02/27	12	29.88	6	29.26	29.05	6	3,904	0.15%
2020/02/26	22	31.43	15	30.87	30.80	7	3,849	0.18%
2020/02/25	9	33.38	10	32.70	32.50	-1	3,774	-0.03%
2020/02/24	10	32.19	8	32.61	33.25	2	3,657	0.05%
2020/02/21	4	31.76	25	31.47	31.65	-21	3,554	-0.59%
2020/02/20	3	31.03	12	31.15	31.05	-9	3,493	-0.26%
2020/02/19	9	31.24	0	0.00	31.00	9	3,467	0.26%
2020/02/18	22	31.08	21	31.37	31.30	1	3,444	0.03%
2020/02/17	3	30.40	0	0.00	30.25	3	3,363	0.09%
2020/02/14	34	30.85	44	30.61	30.60	-10	3,352	-0.30%
2020/02/13	5	30.90	0	0.00	30.30	5	3,323	0.15%
2020/02/11	11	31.50	13	31.90	31.10	-2	3,274	-0.06%
2020/02/10	8	31.05	6	31.43	31.10	2	3,217	0.06%
2020/02/07	2	30.65	0	0.00	30.50	2	3,165	0.06%
2020/02/06	0	0.00	7	31.14	31.15	-7	3,130	-0.22%
2020/02/05	5	31.58	3	31.22	30.70	2	3,067	0.07%
2020/02/04	2	29.73	2	28.80	30.55	0	2,935	0.00%
2020/02/03	18	27.63	8	27.68	27.80	10	2,837	0.35%
2020/01/31	6	27.80	2	27.30	28.60	4	2,802	0.14%
2020/01/30	17	28.04	0	0.00	27.45	17	2,737	0.62%
2020/01/20	5	30.79	9	30.82	30.50	-4	2,700	-0.15%
2020/01/17	16	31.45	3	31.40	31.25	13	2,672	0.49%
2020/01/16	11	32.55	0	0.00	31.80	11	2,648	0.42%
2020/01/15	2	31.85	35	31.80	32.20	-33	2,564	-1.29%
2020/01/14	0	0.00	1	32.00	32.60	-1	2,499	-0.04%
2020/01/13	0	0.00	22	31.50	31.70	-22	2,385	-0.92%
2020/01/10	10	33.23	13	33.36	32.70	-3	2,303	-0.13%
2020/01/08	10	32.27	6	32.34	31.15	4	1,960	0.20%
2020/01/07	67	32.31	6	32.49	32.00	61	1,779	3.43%
2020/01/06	21	32.25	22	32.11	33.70	-1	1,529	-0.07%
2020/01/03	1	30.15	7	30.38	30.65	-6	1,138	-0.53%
2020/01/02	5	28.40	5	28.10	27.90	0	937	0.00%
2019/12/31	2	28.05	0	0.00	28.10	2	976	0.20%
2019/12/30	0	0.00	3	27.80	28.00	-3	972	-0.31%
2019/12/27	9	27.55	0	0.00	27.50	9	943	0.95%
2019/12/25	5	27.58	3	27.70	27.55	2	1,049	0.19%
2019/12/24	0	0.00	3	28.00	27.75	-3	1,112	-0.27%
2019/12/23	2	27.05	2	27.10	27.10	0	1,120	0.00%
2019/12/20	1	27.50	0	0.00	27.50	1	1,125	0.09%
2019/12/19	2	27.05	2	27.30	27.20	0	1,103	0.00%
2019/12/17	0	0.00	4	26.80	27.15	-4	1,011	-0.40%
2019/12/16	2	25.85	2	25.95	25.95	0	997	0.00%
2019/12/13	3	26.00	4	25.95	25.80	-1	1,003	-0.10%
2019/12/12	3	26.37	0	0.00	26.20	3	1,033	0.29%
2019/12/10	2	26.65	0	0.00	26.50	2	1,035	0.19%
2019/12/05	2	27.00	0	0.00	27.10	2	1,041	0.19%
2019/12/04	2	27.60	9	28.00	27.50	-7	1,087	-0.64%
2019/12/03	5.2	26.90	6	26.95	27.00	-0.9	998	-0.09%
2019/11/29	1	25.30	1	25.55	25.30	0	956	0.00%
2019/11/25	1	24.70	1	24.65	24.65	0	1,036	0.00%
2019/11/21	2	24.60	2	24.75	24.75	0	1,042	0.00%
2019/11/15	2	24.98	2	25.10	24.90	0	1,040	0.00%
2019/11/14	0.2	25.60	0	0.00	25.15	0.2	1,039	0.02%
2019/11/13	1	26.00	10	25.70	25.65	-9	1,037	-0.87%
2019/11/12	0	0.00	9	24.91	25.20	-9	1,033	-0.87%
2019/11/11	1	24.75	0	0.00	24.75	1	1,033	0.10%
2019/11/08	1	25.65	0	0.00	25.60	1	1,030	0.10%
2019/11/07	4	25.95	0	0.00	25.60	4	1,029	0.39%
2019/11/05	2	26.60	0	0.00	26.55	2	1,027	0.19%
2019/10/31	0	0.00	1	26.75	26.60	-1	1,040	-0.10%
2019/10/30	1	26.65	0	0.00	26.65	1	1,040	0.10%
2019/10/28	1	27.35	0	0.00	27.20	1	1,057	0.09%
2019/10/25	4	27.53	4	27.50	27.50	0	1,061	0.00%
2019/10/24	1	27.70	9	27.89	27.90	-8	1,059	-0.76%
2019/10/22	4	26.65	2	27.00	26.50	2	1,007	0.20%
2019/10/18	0	0.00	3	26.60	26.50	-3	1,010	-0.30%
2019/10/16	6	26.73	2	26.65	26.60	4	1,009	0.40%
2019/10/14	0	0.00	12	27.98	27.70	-12	974	-1.23%
2019/10/09	0	0.00	1	28.30	28.05	-1	961	-0.10%
2019/10/08	4	28.76	1	28.40	28.40	3	959	0.31%
2019/10/07	14	29.04	1	28.90	28.90	13	936	1.39%
2019/10/04	2	27.90	3	27.80	27.80	-1	885	-0.11%
2019/10/03	2	28.08	0	0.00	28.15	2	874	0.23%
2019/10/01	2	29.10	1	28.85	29.10	1	847	0.12%
2019/09/27	10	28.14	8	28.09	28.05	2	770	0.26%
2019/09/26	0	0.00	2	27.40	27.30	-2	695	-0.29%
2019/09/25	0	0.00	1	27.35	27.00	-1	662	-0.15%
2019/09/24	1	26.90	1	26.85	26.80	0	653	0.00%
2019/09/20	3	27.12	0	0.00	27.05	3	649	0.46%
2019/09/19	0	0.00	2	27.40	27.05	-2	650	-0.31%
2019/09/17	0	0.00	4	27.09	27.50	-4	636	-0.63%
2019/09/16	1	25.95	0	0.00	26.00	1	604	0.17%
2019/09/12	5	26.79	0	0.00	26.65	5	603	0.83%
2019/09/11	3	26.75	0	0.00	26.75	3	604	0.50%
2019/09/09	12	27.25	15	27.16	26.90	-3	600	-0.50%
2019/09/06	33	28.45	25.1	28.56	27.80	7.9	585	1.35%
2019/09/02	1	26.75	0	0.00	26.85	1	493	0.20%
2019/08/22	1	24.60	0	0.00	24.65	1	429	0.23%
2019/08/16	0	0.00	1	24.40	24.35	-1	447	-0.22%
2019/08/15	1	23.80	0	0.00	23.95	1	450	0.22%
2019/08/14	0	0.00	2	24.25	24.30	-2	455	-0.44%
2019/08/13	2	23.78	0	0.00	23.80	2	457	0.44%
2019/08/07	1	24.05	1	23.75	23.75	0	475	0.00%
2019/08/06	1	24.05	1	24.45	24.70	0	472	0.00%
2019/08/05	0	0.00	5	25.40	25.35	-5	470	-1.06%
2019/07/31	0	0.00	1	27.80	27.80	-1	479	-0.21%
2019/07/26	5	28.90	0	0.00	28.95	5	476	1.05%
2019/07/24	0	0.00	1	28.70	28.75	-1	475	-0.21%
2019/07/23	0	0.00	1	28.60	28.60	-1	480	-0.21%
2019/07/22	2	28.83	0	0.00	28.55	2	489	0.41%
2019/07/19	1	28.60	7	28.46	28.60	-6	481	-1.25%
2019/07/17	3	28.48	1	28.50	28.40	2	532	0.38%
2019/07/12	1	29.15	0	0.00	29.15	1	602	0.17%
2019/07/11	0	0.00	10	28.54	28.60	-10	645	-1.55%
2019/07/10	3	28.38	0	0.00	28.35	3	663	0.45%
2019/07/08	2	28.85	0	0.00	28.80	2	671	0.30%
2019/06/26	0	0.00	1	27.55	27.90	-1	765	-0.13%
2019/06/25	5	28.50	0	0.00	27.80	5	766	0.65%
2019/06/19	1	28.25	0	0.00	28.20	1	796	0.13%
2019/06/13	0	0.00	3	27.25	27.30	-3	822	-0.36%
2019/06/04	1	27.35	1	27.55	27.75	0	879	0.00%
2019/06/03	2	27.15	2	27.35	27.40	0	902	0.00%
2019/05/29	2	27.15	2	27.33	27.15	0	905	0.00%
2019/05/24	0	0.00	4	27.00	26.75	-4	942	-0.42%
2019/05/23	0	0.00	2	27.25	27.10	-2	967	-0.21%
2019/05/20	0	0.00	1	27.90	27.60	-1	1,006	-0.10%
2019/05/16	3.4	28.85	0.3	28.40	28.30	3.1	1,029	0.30%
2019/05/15	2	29.05	3	28.73	29.05	-1	1,051	-0.10%
2019/05/14	0	0.00	5	27.05	27.65	-5	1,121	-0.45%
2019/05/08	1	30.00	0	0.00	29.90	1	1,140	0.09%
2019/05/03	0	0.00	1	31.50	31.50	-1	1,121	-0.09%
2019/04/29	0	0.00	7	30.74	30.80	-7	1,139	-0.61%
2019/04/25	1	32.50	0	0.00	32.30	1	1,181	0.08%
2019/04/23	21	34.55	13	33.37	33.10	8	1,183	0.68%
2019/04/22	0	0.00	1	32.75	33.05	-1	1,142	-0.09%
2019/04/19	2	32.55	5	32.55	32.55	-3	1,139	-0.26%
2019/04/18	4	34.00	3	32.88	32.20	1	1,136	0.09%
2019/04/17	1	33.50	2	33.38	33.50	-1	1,110	-0.09%
2019/04/16	1	32.85	0	0.00	32.90	1	1,070	0.09%
2019/04/15	1	32.25	3	32.30	32.25	-2	1,056	-0.19%
2019/04/11	0	0.00	17	32.98	32.50	-17	1,066	-1.59%
2019/04/10	1	32.95	4	32.98	32.60	-3	1,056	-0.28%
2019/04/09	0	0.00	7	32.59	32.70	-7	1,039	-0.67%
2019/04/08	2	31.85	1	32.10	31.90	1	1,009	0.10%
2019/04/03	3	31.60	12	31.50	31.40	-9	1,002	-0.90%
2019/04/02	12	30.72	0	0.00	31.10	12	993	1.21%
2019/04/01	4	30.90	0	0.00	30.75	4	993	0.40%
2019/03/27	1	30.65	3	30.70	30.60	-2	1,021	-0.20%
2019/03/26	3	30.90	0	0.00	30.90	3	1,022	0.29%
2019/03/22	1	32.20	0	0.00	31.80	1	1,032	0.10%
2019/03/20	3	31.90	0	0.00	31.35	3	1,051	0.29%
2019/03/18	1	31.70	5	31.95	31.70	-4	1,080	-0.37%
2019/03/14	3	32.30	2	32.88	32.25	1	1,131	0.09%
2019/03/13	3	32.70	1	32.65	32.90	2	1,231	0.16%
2019/03/12	27	33.27	22	33.08	32.50	5	1,265	0.40%
2019/03/11	0	0.00	1	32.90	33.00	-1	1,332	-0.08%
2019/03/08	1	32.30	0	0.00	31.90	1	1,393	0.07%
2019/03/06	5	31.65	0	0.00	31.60	5	1,427	0.35%
2019/03/04	1	31.50	1	31.40	31.50	0	1,483	0.00%
2019/02/27	0	0.00	12	31.58	31.35	-12	1,494	-0.80%
2019/02/26	0	0.00	1	32.70	32.55	-1	1,493	-0.07%
2019/02/25	12	33.30	0	0.00	33.10	12	1,515	0.79%
2019/02/21	5	32.85	0	0.00	33.00	5	1,633	0.31%
2019/02/20	0	0.00	3	33.18	32.65	-3	1,666	-0.18%
2019/02/18	0	0.00	2	32.80	32.65	-2	1,693	-0.12%
2019/02/15	2	31.80	0	0.00	31.90	2	1,691	0.12%
2019/02/14	7	32.70	0	0.00	32.75	7	1,694	0.41%
2019/02/13	6	32.56	15	33.05	33.55	-9	1,686	-0.53%
2019/02/12	7	31.80	2	31.15	32.00	5	1,628	0.31%
2019/02/11	0	0.00	2	29.80	30.20	-2	1,649	-0.12%
2019/01/29	1	29.80	0	0.00	29.85	1	1,728	0.06%
2019/01/28	0	0.00	2	30.80	30.35	-2	1,751	-0.11%
2019/01/23	1	30.55	0	0.00	30.55	1	2,034	0.05%
2019/01/21	2	31.35	0	0.00	31.30	2	2,078	0.10%
2019/01/18	2	30.88	11	30.85	31.05	-9	2,113	-0.43%
2019/01/17	14	31.88	3	31.83	31.00	11	2,140	0.51%
2019/01/16	1	30.30	0	0.00	30.25	1	2,124	0.05%
2019/01/15	1	29.75	1	29.55	29.55	0	2,150	0.00%
2019/01/14	1	29.35	2	28.95	29.20	-1	2,188	-0.05%
2019/01/09	8	30.36	6	30.52	29.50	2	2,259	0.09%
2019/01/04	5	27.80	5	28.30	28.25	0	2,348	0.00%
2019/01/03	0	0.00	1	28.95	29.05	-1	2,361	-0.04%
2019/01/02	0	0.00	5	30.58	30.25	-5	2,380	-0.21%
2018/12/28	0	0.00	1	30.90	30.80	-1	2,414	-0.04%
2018/12/27	1	30.90	0	0.00	30.70	1	2,463	0.04%
2018/12/21	1	30.00	3	29.35	30.85	-2	2,598	-0.08%
2018/12/20	1	31.55	0	0.00	30.15	1	2,616	0.04%
2018/12/18	3	31.95	0	0.00	31.45	3	2,642	0.11%
2018/12/17	0	0.00	2	32.80	32.30	-2	2,656	-0.08%
2018/12/14	2	32.88	0	0.00	32.60	2	2,680	0.07%
2018/12/12	1	33.70	3	33.62	34.00	-2	2,697	-0.07%
2018/12/11	2	32.98	1	33.20	32.65	1	2,697	0.04%
2018/12/10	2	32.65	0	0.00	32.35	2	2,741	0.07%
2018/12/07	5	33.89	15	33.91	34.40	-10	2,754	-0.36%
2018/12/06	11	33.73	9	34.28	33.10	2	2,792	0.07%
2018/12/05	4	34.38	4	34.45	34.50	0	2,733	0.00%
2018/12/04	13	35.50	13	34.63	35.05	0	2,770	0.00%
2018/12/03	30	33.88	11	34.39	34.50	19	2,786	0.68%
2018/11/30	1	31.30	8	31.20	31.40	-7	2,740	-0.26%
2018/11/29	1	31.90	1	32.00	30.95	0	2,755	0.00%
2018/11/28	1	31.30	2	31.35	31.20	-1	2,775	-0.04%
2018/11/27	2	30.15	0	0.00	30.50	2	2,819	0.07%
2018/11/26	2	29.70	0	0.00	29.80	2	2,874	0.07%
2018/11/23	0	0.00	1	29.30	28.90	-1	2,921	-0.03%
2018/11/22	2	30.70	0	0.00	29.60	2	2,997	0.07%
2018/11/21	20	30.95	15	30.93	30.90	5	3,073	0.16%
2018/11/20	30	31.23	27	31.46	30.75	3	3,174	0.09%
2018/11/19	1	29.50	0	0.00	29.60	1	3,215	0.03%
2018/11/16	1	29.10	11	28.75	28.40	-10	3,308	-0.30%
2018/11/15	3	27.85	0	0.00	27.65	3	3,298	0.09%
2018/11/14	17	27.96	5	27.71	27.65	12	3,331	0.36%
2018/11/09	0	0.00	5	27.90	28.50	-5	3,674	-0.14%
2018/11/08	20	29.00	16	28.87	27.90	4	3,874	0.10%
2018/11/07	4	27.64	0	0.00	28.75	4	3,939	0.10%
2018/11/06	0	0.00	1	26.85	26.80	-1	3,987	-0.03%
2018/11/05	2	28.33	2	28.63	27.95	0	4,018	0.00%
2018/11/02	26	28.86	30	29.26	28.75	-4	4,090	-0.10%
2018/11/01	49	28.20	49	28.21	27.95	0	4,098	0.00%
2018/10/31	2	26.70	0	0.00	26.90	2	4,057	0.05%
2018/10/24	0	0.00	2	27.15	26.90	-2	4,447	-0.04%
2018/10/22	8	28.57	8	28.60	28.90	0	4,606	0.00%
2018/10/19	1	29.00	5	29.06	29.15	-4	4,742	-0.08%
2018/10/17	11	31.61	10	31.44	30.40	1	4,854	0.02%
2018/10/16	6	31.01	4	31.40	31.20	2	4,937	0.04%
2018/10/15	5	29.84	3	29.67	29.90	2	5,034	0.04%
2018/10/12	8	29.50	11	29.18	29.50	-3	5,214	-0.06%
2018/10/11	0	0.00	2	28.70	28.70	-2	5,500	-0.04%
2018/10/09	3	31.73	0	0.00	31.85	3	5,688	0.05%
2018/10/08	6	31.55	4	31.41	32.20	2	5,834	0.03%
2018/10/05	3	35.15	9	32.83	32.30	-6	5,857	-0.10%
2018/10/04	8	36.91	5	35.88	35.85	3	5,899	0.05%
2018/10/03	0	0.00	3	37.00	36.95	-3	5,936	-0.05%
2018/10/02	1	37.90	0	0.00	37.50	1	6,033	0.02%
2018/09/28	4	36.83	2	36.70	36.85	2	6,273	0.03%
2018/09/27	0	0.00	1	37.35	37.05	-1	6,504	-0.02%
2018/09/26	13	39.64	5	39.63	38.85	8	6,676	0.12%
2018/09/25	0	0.00	3	39.85	39.35	-3	6,917	-0.04%
2018/09/21	3	39.10	1	39.30	39.45	2	7,017	0.03%
2018/09/20	4	39.48	6	39.55	38.80	-2	7,158	-0.03%
2018/09/19	5	39.90	7	40.26	39.20	-2	7,395	-0.03%
2018/09/18	3	39.50	3	40.50	39.70	0	7,391	0.00%
2018/09/17	0	0.00	1	41.05	41.10	-1	7,372	-0.01%
2018/09/14	9	41.04	9	41.27	41.20	0	7,360	0.00%
2018/09/13	4	40.61	3	40.90	39.60	1	7,312	0.01%
2018/09/12	11	40.04	16	39.72	39.50	-5	7,280	-0.07%
2018/09/11	15	42.11	5	41.63	41.20	10	7,233	0.14%
2018/09/10	2	41.80	12	41.87	42.50	-10	7,186	-0.14%
2018/09/07	11	43.00	8	42.05	41.30	3	7,145	0.04%
2018/09/06	3	45.83	3	45.48	45.45	0	7,095	0.00%
2018/09/05	9	46.43	9	46.02	45.50	0	7,092	0.00%
2018/09/04	7	45.27	9	46.08	46.25	-2	7,196	-0.03%
2018/09/03	5	44.77	6	46.54	45.00	-1	7,225	-0.01%
2018/08/31	27	48.67	18	48.58	48.45	9	7,216	0.12%
2018/08/30	1	48.20	2	48.15	48.00	-1	7,293	-0.01%
2018/08/29	6	48.03	8	48.51	48.35	-2	7,330	-0.03%
2018/08/28	7	47.88	10	47.82	47.60	-3	7,352	-0.04%
2018/08/27	11	46.23	11	46.58	48.30	0	7,293	0.00%
2018/08/24	26	44.13	28	43.61	44.05	-2	7,200	-0.03%
2018/08/23	29	43.87	22	43.19	42.10	7	7,151	0.10%
2018/08/22	13	46.35	8	46.01	45.50	5	7,106	0.07%
2018/08/21	5	46.40	5	46.80	47.05	0	7,505	0.00%
2018/08/20	8	46.84	17	46.16	46.80	-9	7,655	-0.12%
2018/08/17	30	48.02	29	47.26	46.35	1	7,878	0.01%
2018/08/16	47	49.13	40	48.91	48.60	7	8,164	0.09%
2018/08/15	16	47.38	20	47.95	47.80	-4	8,453	-0.05%
2018/08/14	5	45.90	2	45.95	47.30	3	8,663	0.03%
2018/08/13	9	44.74	8	44.35	43.00	1	8,773	0.01%
2018/08/10	7	46.94	6	47.80	46.90	1	8,845	0.01%
2018/08/09	1	48.50	0	0.00	47.70	1	8,973	0.01%
2018/08/08	13	50.75	10	50.81	48.80	3	9,068	0.03%
2018/08/07	10	50.60	10	50.90	50.70	0	9,340	0.00%
2018/08/06	7	50.53	4	50.36	49.70	3	9,599	0.03%
2018/08/03	9	47.52	11	47.98	50.50	-2	9,915	-0.02%
2018/08/02	24	48.70	23	48.74	46.85	1	9,918	0.01%
2018/08/01	2	51.70	1	51.80	51.40	1	9,870	0.01%
2018/07/31	23	50.82	31	50.70	51.00	-8	9,834	-0.08%
2018/07/30	47	53.13	35	51.49	51.10	12	9,729	0.12%
2018/07/27	2	55.90	1	56.00	56.70	1	9,633	0.01%
2018/07/26	13	56.36	26	56.06	56.60	-13	9,571	-0.14%
2018/07/25	16	54.36	16	54.41	54.00	0	9,420	0.00%
2018/07/24	42	54.43	41	54.43	54.80	1	9,413	0.01%
2018/07/23	9.1	53.53	9	53.48	54.80	0.1	9,397	0.00%
2018/07/20	43	55.69	45	55.48	52.30	-2	9,344	-0.02%
2018/07/19	52.9	56.32	55	56.23	57.00	-2.1	9,256	-0.02%
2018/07/18	51	57.55	71	58.06	55.40	-20	9,125	-0.22%
2018/07/17	30	65.70	5	68.00	61.50	25	8,832	0.28%
2018/07/16	7	68.20	10	67.84	66.60	-3	8,657	-0.03%
2018/07/13	4	67.75	0	0.00	66.40	4	8,567	0.05%
2018/07/12	2	65.80	4	65.30	66.30	-2	8,562	-0.02%
2018/07/11	4	66.30	8	66.36	63.60	-4	8,591	-0.05%
2018/07/10	3	63.40	9	63.44	67.60	-6	8,825	-0.07%
2018/07/09	17	64.13	17	63.49	62.00	0	8,771	0.00%
2018/07/06	21	66.17	19	66.45	64.00	2	8,667	0.02%
2018/07/05	25	70.96	28	70.66	68.10	-3	8,546	-0.04%
2018/07/04	24	71.63	19	72.17	69.80	5	8,345	0.06%
2018/07/03	15	74.69	18.1	75.42	73.10	-3.1	8,184	-0.04%
2018/07/02	5	72.56	4	72.23	71.20	1	7,949	0.01%
2018/06/29	22	73.17	15	71.69	70.50	7	7,890	0.09%
2018/06/28	10	73.55	4	74.03	73.00	6	7,787	0.08%
2018/06/26	1	64.00	10	68.20	69.00	-9	7,758	-0.12%
2018/06/21	0	0.00	1	65.00	63.90	-1	7,860	-0.01%
2018/06/20	1	59.90	0	0.00	66.50	1	7,916	0.01%
2018/06/15	4	68.50	2	69.00	68.00	2	8,310	0.02%
2018/06/14	0	0.00	2	66.80	66.00	-2	8,326	-0.02%
2018/06/12	4	78.65	2	78.40	78.10	2	8,308	0.02%
2018/06/11	6	75.42	4	76.55	77.80	2	8,258	0.02%
2018/06/08	2	70.25	2	70.00	70.80	0	8,217	0.00%
2018/06/07	4	68.50	1	70.00	72.00	3	8,191	0.04%
2018/06/06	1	64.80	9	62.93	65.60	-8	8,091	-0.10%
2018/06/05	8	60.75	6	60.70	59.70	2	8,062	0.02%
2018/06/04	0	0.00	7	58.60	58.60	-7	8,117	-0.09%
2018/06/01	2	54.15	7	53.44	53.30	-5	8,313	-0.06%
2018/05/31	5	53.64	7	54.49	52.40	-2	8,872	-0.02%
2018/05/30	5	55.00	14	56.68	57.10	-9	9,042	-0.10%
2018/05/29	47	57.92	41	58.04	58.80	6	9,052	0.07%
2018/05/28	9	54.08	17	55.12	55.70	-8	8,710	-0.09%
2018/05/25	15	48.41	21	49.91	50.70	-6	8,558	-0.07%
2018/05/24	45	44.67	30	44.96	46.10	15	8,327	0.18%
2018/05/23	70	44.06	48	43.47	42.80	22	8,045	0.27%
2018/05/22	35	42.50	49	42.67	44.00	-14	7,771	-0.18%
2018/05/21	17	38.63	11	39.10	40.00	6	7,447	0.08%
2018/05/18	12	36.33	21	37.07	36.45	-9	7,305	-0.12%
2018/05/17	10	36.57	11	36.19	35.50	-1	7,259	-0.01%
2018/05/16	20	38.66	23	39.56	39.10	-3	7,531	-0.04%
2018/05/15	52	39.92	47	40.16	39.10	5	7,638	0.07%
2018/05/14	57	38.99	64	39.19	40.15	-7	7,524	-0.09%
2018/05/11	55	35.76	22	35.25	36.65	33	7,250	0.46%
2018/05/10	2	33.05	21	33.40	34.95	-19	6,895	-0.28%
2018/05/09	28	31.68	11	31.72	31.80	17	6,761	0.25%
2018/05/08	3	30.98	1.1	31.10	30.55	1.9	6,714	0.03%
2018/05/07	0	0.00	14	30.40	31.00	-14	6,712	-0.21%
2018/05/04	13	29.78	13	30.13	29.75	0	6,670	0.00%
2018/05/03	2	29.20	2	29.10	29.50	0	6,655	0.00%
2018/05/02	12	29.87	13	30.18	30.00	-1	6,644	-0.02%
2018/04/30	16	29.93	2	29.85	29.95	14	6,654	0.21%
2018/04/27	6	30.65	6	30.53	30.45	0	6,685	0.00%
2018/04/26	5	30.84	5	30.92	28.15	0	6,734	0.00%
2018/04/25	3	30.78	4	30.68	31.25	-1	6,698	-0.01%
2018/04/24	4	32.43	3	33.37	31.75	1	6,695	0.01%
2018/04/23	1	35.40	5	35.60	35.10	-4	6,697	-0.06%
2018/04/20	2	35.28	2	35.45	35.00	0	6,777	0.00%
2018/04/19	2	35.75	3	36.18	35.65	-1	7,020	-0.01%
2018/04/18	10	35.13	10	35.44	35.50	0	7,172	0.00%
2018/04/17	5	35.58	8	35.53	34.25	-3	7,416	-0.04%
2018/04/16	17	37.32	27	36.68	37.00	-10	7,342	-0.14%
2018/04/13	18	35.40	5	35.51	34.90	13	7,105	0.18%
2018/04/12	3	34.23	13	34.26	34.05	-10	7,052	-0.14%
2018/04/11	5	34.12	6	34.00	33.75	-1	7,073	-0.01%
2018/04/10	12	35.03	3	34.98	34.45	9	7,196	0.13%
2018/04/09	2	35.58	3	35.55	36.40	-1	7,222	-0.01%
2018/04/03	2	34.83	6	34.82	34.75	-4	7,218	-0.06%
2018/04/02	12	36.37	16	36.33	35.55	-4	7,327	-0.05%
2018/03/31	1	36.25	4	36.05	36.05	-3	7,406	-0.04%
2018/03/30	20	36.33	4	36.36	35.80	16	7,418	0.22%
2018/03/29	20	35.87	32	36.21	36.10	-12	7,305	-0.16%
2018/03/28	21	34.98	22	34.38	34.10	-1	7,205	-0.01%
2018/03/27	0	0.00	2	34.50	34.40	-2	7,132	-0.03%
2018/03/26	7.1	33.60	2	33.30	33.30	5.1	7,098	0.07%
2018/03/23	10	33.47	4	33.35	33.20	6	7,064	0.08%
2018/03/22	28	36.39	136	35.06	34.75	-108	6,999	-1.54%	大賣/鉅額交易
2018/03/21	20	36.55	20	35.68	36.00	0	6,781	0.00%
2018/03/20	1	31.90	6	32.60	33.40	-5	6,551	-0.08%
2018/03/19	3	33.30	3	33.43	32.90	0	6,496	0.00%
2018/03/16	3	34.50	2	34.10	33.90	1	6,460	0.02%
2018/03/15	11	34.93	6	35.07	34.45	5	6,423	0.08%
2018/03/13	0	0.00	15	34.41	34.45	-15	6,271	-0.24%
2018/03/12	4	33.71	1	33.40	33.50	3	6,220	0.05%
2018/03/09	1	34.10	3	34.45	34.10	-2	6,167	-0.03%
2018/03/08	15	35.33	37	35.50	34.80	-22	6,098	-0.36%
2018/03/07	52	36.59	27	36.77	35.10	25	5,925	0.42%
2018/03/06	60	37.08	53	37.25	37.20	7	5,676	0.12%
2018/03/05	111	34.09	12	34.25	35.30	99	5,056	1.96%	大買/
2018/03/02	7	32.96	10	33.13	32.10	-3	4,786	-0.06%
2018/03/01	5	31.93	6	32.20	32.70	-1	4,682	-0.02%
2018/02/27	2	30.93	0	0.00	31.10	2	4,582	0.04%
2018/02/26	3	30.47	21.3	30.75	30.50	-18.3	4,544	-0.40%
2018/02/23	9	32.49	9	32.02	31.60	0	4,485	0.00%
2018/02/22	22	33.86	97	32.76	32.10	-75	4,352	-1.72%
2018/02/21	17	31.63	5	31.59	32.60	12	4,151	0.29%
2018/02/12	3	31.32	5	30.97	29.65	-2	4,043	-0.05%
2018/02/09	6	30.63	9	30.01	30.90	-3	3,953	-0.08%
2018/02/08	63.3	34.35	40	33.58	31.80	23.3	3,827	0.61%
2018/02/07	104	32.52	51	32.27	33.15	53	3,356	1.58%	大買/
2018/02/06	34	29.91	31	29.47	30.15	3	3,055	0.10%
2018/02/05	4	29.38	5	29.42	29.30	-1	2,769	-0.04%
2018/02/02	0	28.95	1	29.00	28.70	-1	2,712	-0.04%
2018/02/01	21	28.55	12	28.68	29.00	9	2,673	0.34%
2018/01/30	3	27.77	15	28.15	27.10	-12	2,625	-0.46%
2018/01/29	1	28.75	7	29.10	28.55	-6	2,591	-0.23%
2018/01/25	2	29.30	4	29.18	29.00	-2	2,572	-0.08%
2018/01/24	2	30.30	1	29.95	30.00	1	2,582	0.04%
2018/01/23	9.1	30.14	2	29.65	29.45	7.1	2,626	0.27%
2018/01/22	30	31.54	23	32.06	31.75	7	2,607	0.27%
2018/01/18	1	30.00	0	0.00	29.85	1	2,432	0.04%
2018/01/17	10	30.89	10	30.67	30.30	0	2,375	0.00%
2018/01/16	6	31.83	5	30.90	31.10	1	2,294	0.04%
2018/01/15	10	32.78	19	32.93	32.75	-9	2,169	-0.41%
2018/01/12	26	31.43	6	30.90	31.20	20	1,888	1.06%
2018/01/11	30	29.21	26	29.68	29.50	4	1,649	0.24%
2018/01/10	2	27.90	21	26.54	28.00	-19	1,342	-1.41%
2018/01/05	2	26.35	2	26.50	26.85	0	1,199	0.00%
2018/01/04	5	27.95	15	28.57	27.35	-10	1,147	-0.87%
2018/01/03	19	27.85	15	28.06	27.95	4	982	0.41%
2018/01/02	1	26.60	2	26.65	27.00	-1	885	-0.11%

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

臺銀-臺中券商分點個股進出
臺銀-臺中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

臺銀-臺中 券商分點個股進出 臺銀-臺中 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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析