光頡 (3624)-凱基-中港券商分點個股進出

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
48.50
漲跌
▼0.20
漲幅
-0.41%
成交量
321張
產業
上櫃電子零組件類股
348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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	2	50.40	0	0.00	50.40	2	561	0.36%
2024/04/11	6	50.00	0	0.00	49.90	6	561	1.07%
2024/04/10	0	50.25	0	0.00	50.50	0	568	0.01%
2024/03/26	0.1	49.31	0	0.00	49.15	0.1	649	0.01%
2024/03/25	1	50.60	0	0.00	50.50	1	678	0.15%
2024/03/20	0	50.00	0	0.00	49.80	0	876	0.00%
2024/03/19	0	50.10	0	0.00	49.80	0	1,121	0.00%
2024/03/18	0	0.00	0	49.60	49.80	0	1,169	0.00%
2024/03/15	0	50.40	0	50.20	49.60	0	1,186	0.00%
2024/03/14	0.1	50.16	0	0.00	50.20	0.1	1,185	0.00%
2024/03/13	0.1	50.85	0	0.00	50.40	0.1	1,182	0.01%
2024/03/11	0	52.30	0	0.00	51.50	0	1,179	0.00%
2024/03/07	0	0.00	0	54.30	55.10	0	1,185	0.00%
2024/03/01	0	55.31	0	0.00	55.40	0	1,301	0.00%
2024/02/21	0	0.00	1	55.00	55.00	-1	1,280	-0.08%
2024/02/19	0	0.00	1	55.40	54.80	-1	1,260	-0.08%
2024/02/16	0.1	54.50	0	0.00	54.60	0.1	1,257	0.00%
2024/02/01	3	51.80	0	0.00	51.80	3	1,234	0.24%
2024/01/31	0	51.80	0	0.00	52.00	0	1,240	0.00%
2024/01/29	0.1	52.00	0	0.00	52.40	0.1	1,244	0.00%
2024/01/26	0	52.30	0	0.00	52.00	0	1,243	0.00%
2024/01/22	0	0.00	0.1	52.10	52.80	-0.1	1,248	-0.01%
2024/01/19	0	0.00	1	51.60	52.10	-1	1,247	-0.08%
2024/01/17	3.1	52.32	1	52.50	52.00	2.1	1,235	0.17%
2024/01/12	1.1	51.42	0	0.00	51.50	1.1	1,206	0.09%
2024/01/09	2.1	52.63	0	0.00	52.50	2.1	1,212	0.17%
2024/01/03	1	54.40	0	0.00	54.50	1	1,228	0.08%
2023/12/29	1.1	56.28	0	0.00	55.90	1.1	1,220	0.09%
2023/12/27	1.1	57.70	0	0.00	57.80	1.1	1,197	0.09%
2023/12/20	1	57.90	4	58.73	58.00	-3	1,157	-0.26%
2023/12/19	6	60.47	1	59.40	59.40	5	1,131	0.44%
2023/12/15	2	59.55	0	0.00	59.10	2	1,021	0.20%
2023/12/14	9	61.32	13	60.28	61.10	-4	980	-0.41%
2023/12/13	4	58.10	4	57.15	57.00	0	742	0.00%
2023/12/12	0	0.00	1	54.10	56.70	-1	715	-0.14%
2023/12/11	2	54.15	0	0.00	54.20	2	716	0.28%
2023/12/07	1	54.80	0	0.00	54.90	1	857	0.12%
2023/12/05	1	55.50	0	0.00	55.60	1	915	0.11%
2023/11/30	4	57.60	2	58.00	57.70	2	1,036	0.19%
2023/11/29	4	55.10	5	55.50	55.70	-1	950	-0.11%
2023/11/28	0	0.00	1	52.90	52.90	-1	944	-0.11%
2023/11/22	0	0.00	2	52.30	52.30	-2	914	-0.22%
2023/11/16	1	50.90	0	0.00	50.40	1	936	0.11%
2023/11/15	2.1	50.01	0	0.00	50.30	2.1	941	0.22%
2023/11/13	2	49.75	2	49.75	49.75	0	993	0.00%
2023/11/09	2	50.60	2	50.40	50.40	0	1,001	0.00%
2023/11/07	0	0.00	2	51.10	51.10	-2	1,002	-0.20%
2023/11/06	0	0.00	0	50.80	51.30	0	1,011	0.00%
2023/10/17	1	50.00	1	50.20	49.05	0	1,103	0.00%
2023/10/13	1	50.70	0	0.00	50.50	1	1,147	0.09%
2023/10/12	1	50.97	0	0.00	51.20	1	1,172	0.09%
2023/10/11	2.1	51.25	1	50.00	50.00	1.1	1,203	0.09%
2023/10/04	1	53.30	1	53.10	53.10	0	1,258	0.00%
2023/09/27	0	0.00	3	53.00	52.90	-3	1,348	-0.22%
2023/09/26	1	53.60	1	53.20	53.20	0	1,376	0.00%
2023/09/25	0	0.00	1	54.00	54.10	-1	1,401	-0.07%
2023/09/21	0	0.00	1	53.61	53.30	-1	1,440	-0.07%
2023/09/19	1	55.40	0	0.00	55.40	1	1,431	0.07%
2023/09/18	0	0.00	0	57.80	56.90	0	1,426	0.00%
2023/09/15	1	57.80	0	0.00	57.70	1	1,428	0.07%
2023/09/13	1	58.90	10	57.80	57.70	-9	1,429	-0.63%
2023/09/12	3	58.70	2	56.80	58.60	1	1,408	0.07%
2023/09/08	0	0.00	1	56.60	57.00	-1	1,322	-0.08%
2023/09/07	10.1	57.60	2	57.15	57.40	8.1	1,308	0.62%
2023/09/06	2	55.15	0	0.00	55.40	2	1,247	0.16%
2023/09/01	1	53.80	1	54.30	53.10	0	1,282	0.00%
2023/08/24	1	52.60	2	52.00	51.90	-1	1,518	-0.07%
2023/08/23	0	0.00	2	53.50	53.10	-2	1,529	-0.13%
2023/08/21	1	52.80	0	0.00	52.10	1	1,535	0.07%
2023/08/16	2	48.00	0	0.00	49.85	2	1,522	0.13%
2023/08/14	3	47.80	3	47.78	47.75	0	1,575	0.00%
2023/08/11	0	0.00	3	48.93	49.10	-3	1,600	-0.19%
2023/08/10	4.1	48.63	5	48.50	48.50	-0.9	1,632	-0.06%
2023/08/09	1.1	50.11	1	49.55	49.55	0.1	1,644	0.00%
2023/08/07	0	0.00	9	51.43	51.50	-9	1,709	-0.53%
2023/08/02	0.1	51.50	0	0.00	50.80	0.1	1,880	0.00%
2023/08/01	1	52.98	0	0.00	52.00	1	1,907	0.05%
2023/07/28	1	51.80	0	0.00	52.00	1	1,979	0.05%
2023/07/26	1	51.70	1	51.40	51.40	0	2,051	0.00%
2023/07/24	1.1	52.47	1	51.20	51.20	0.1	2,325	0.00%
2023/07/21	1	53.90	2	53.95	53.70	-1	2,474	-0.04%
2023/07/19	0	0.00	1	53.10	53.10	-1	2,650	-0.04%
2023/07/18	0.4	53.81	0	0.00	52.80	0.4	2,711	0.01%
2023/07/17	1	54.80	1.1	55.17	54.50	-0.1	2,757	0.00%
2023/07/14	1	56.00	4	55.83	55.60	-3	2,823	-0.11%
2023/07/13	4	58.44	1	59.10	59.10	3	3,027	0.10%
2023/07/12	1	57.80	0	0.00	57.80	1	3,112	0.03%
2023/07/10	0.1	57.70	0	0.00	57.80	0.1	3,342	0.00%
2023/07/07	0.2	58.40	15	58.37	58.50	-14.8	3,565	-0.41%
2023/07/06	2.1	59.04	1	59.00	59.00	1.1	3,611	0.03%
2023/07/05	2	60.20	3	60.90	60.20	-1	3,734	-0.03%
2023/07/04	0.1	60.50	0	0.00	60.50	0.1	3,742	0.00%
2023/07/03	1	61.00	0	0.00	60.90	1	3,751	0.03%
2023/06/30	1.3	61.72	1	61.50	61.50	0.3	3,766	0.01%
2023/06/29	1	62.80	0	0.00	63.10	1	3,831	0.03%
2023/06/27	0.1	60.70	0	0.00	60.80	0.1	4,632	0.00%
2023/06/26	1.1	61.31	1	60.80	60.80	0.1	4,762	0.00%
2023/06/16	2	63.31	2	63.90	63.30	0	5,097	0.00%
2023/06/15	1.2	63.53	2.1	64.12	64.30	-0.9	5,191	-0.02%
2023/06/14	1	65.00	0	0.00	64.30	1	5,480	0.02%
2023/06/13	1	65.80	1	65.00	64.80	0	5,680	0.00%
2023/06/12	1	65.60	1	65.40	65.40	0	5,892	0.00%
2023/06/09	1	67.10	0	0.00	67.10	1	5,999	0.02%
2023/06/08	1	67.30	1.2	67.64	66.70	-0.2	6,224	0.00%
2023/06/07	10.1	70.62	2	71.40	69.70	8.1	6,559	0.12%
2023/06/06	1	70.20	3.1	70.64	70.80	-2.1	6,921	-0.03%
2023/06/05	0.1	68.60	3	68.60	70.20	-2.9	7,049	-0.04%
2023/06/02	16	67.82	16	67.98	67.10	0	7,090	0.00%
2023/06/01	0	0.00	1	66.60	66.60	-1	7,117	-0.01%
2023/05/31	2	65.60	5	66.24	65.60	-3	7,124	-0.04%
2023/05/30	4.1	65.78	1	67.50	65.00	3.1	7,135	0.04%
2023/05/29	9	63.97	0	0.00	64.20	9	7,105	0.13%
2023/05/26	1	62.90	1	61.90	61.90	0	7,200	0.00%
2023/05/25	1	62.80	1	63.10	63.10	0	7,274	0.00%
2023/05/24	4	63.40	4	63.20	63.20	0	7,320	0.00%
2023/05/22	25	63.90	25	63.56	63.80	0	7,454	0.00%
2023/05/19	3.1	63.72	1	62.70	62.70	2.1	7,496	0.03%
2023/05/18	0	0.00	2	65.55	65.50	-2	7,632	-0.03%
2023/05/17	3	65.00	4	65.15	64.80	-1	7,740	-0.01%
2023/05/16	1	64.00	0	0.00	65.20	1	7,826	0.01%
2023/05/12	2	62.95	1	62.90	63.40	1	8,194	0.01%
2023/05/11	1	63.10	2	62.90	62.70	-1	8,339	-0.01%
2023/05/10	2	64.20	0	0.00	64.40	2	8,394	0.02%
2023/05/09	15.2	66.40	4	63.45	63.00	11.2	8,433	0.13%
2023/05/08	2.1	70.81	1	71.40	69.70	1.1	8,348	0.01%
2023/05/04	7	71.51	0	0.00	71.10	7	8,500	0.08%
2023/05/03	1	72.20	0.1	72.90	72.40	0.9	8,663	0.01%
2023/04/28	3	76.47	4	76.10	74.50	-1	8,842	-0.01%
2023/04/27	1	75.20	3.2	75.79	75.80	-2.2	8,763	-0.03%
2023/04/26	5	74.08	4	74.10	73.80	1	8,640	0.01%
2023/04/25	2	75.75	5	75.16	71.70	-3	8,534	-0.04%
2023/04/24	2.1	73.94	4	73.78	73.90	-1.9	8,497	-0.02%
2023/04/21	10	70.85	7.1	70.28	69.00	2.9	8,443	0.03%
2023/04/20	1	72.80	7	74.00	72.10	-6	8,397	-0.07%
2023/04/19	13	76.42	10	77.30	76.10	3	8,370	0.04%
2023/04/18	6	76.98	18	78.34	76.00	-12	8,282	-0.14%
2023/04/17	17	76.36	1	75.70	76.60	16	8,042	0.20%
2023/04/14	13	73.38	10	74.08	74.50	3	7,912	0.04%
2023/04/13	6	72.50	7	73.20	71.80	-1	7,787	-0.01%
2023/04/12	5	72.96	8	74.06	75.10	-3	7,664	-0.04%
2023/04/10	6	72.32	1	71.30	71.00	5	7,362	0.07%
2023/03/31	3	69.57	0	0.00	69.80	3	7,148	0.04%
2023/03/30	5	70.96	6	70.17	69.60	-1	7,108	-0.01%
2023/03/29	8	69.70	6	70.10	70.30	2	7,015	0.03%
2023/03/28	63	71.87	67	72.63	69.10	-4	6,829	-0.06%
2023/03/27	21	69.78	25	68.93	69.90	-4	6,219	-0.06%
2023/03/24	1	66.60	0	0.00	66.40	1	6,097	0.02%
2023/03/23	2	66.70	0	0.00	66.80	2	6,065	0.03%
2023/03/22	0.1	66.70	0	0.00	67.70	0.1	6,008	0.00%
2023/03/21	25.7	69.09	26	67.40	67.00	-0.3	5,893	-0.01%
2023/03/20	9.1	69.86	8	69.98	69.70	1.1	5,706	0.02%
2023/03/17	46	69.25	45	69.52	71.00	1	5,602	0.02%
2023/03/16	42	67.79	39	68.12	67.40	3	5,293	0.06%
2023/03/15	14.1	68.12	30	66.91	67.00	-16	5,114	-0.31%
2023/03/14	34	64.34	46	64.83	63.90	-12	4,909	-0.24%
2023/03/13	36	66.94	9	66.42	66.40	27	4,796	0.56%
2023/03/10	22	71.49	26	71.28	69.20	-4	4,582	-0.09%
2023/03/09	13	69.87	16	71.18	72.80	-3	4,249	-0.07%
2023/03/08	5.1	60.93	19	62.97	66.20	-14	3,884	-0.36%
2023/03/07	5.1	59.37	1	59.10	60.20	4.1	3,677	0.11%
2023/03/06	2.1	58.39	1	58.60	58.60	1.1	3,595	0.03%
2023/03/03	3	56.20	4	57.43	56.20	-1	3,543	-0.03%
2023/03/02	1	56.80	0	0.00	57.10	1	3,539	0.03%
2023/03/01	1	56.00	0	0.00	56.20	1	3,528	0.03%
2023/02/24	1	58.10	1	57.80	57.70	0	3,549	0.00%
2023/02/23	0	0.00	1	58.50	58.60	-1	3,539	-0.03%
2023/02/22	0	0.00	3	56.30	56.30	-3	3,461	-0.09%
2023/02/21	3	56.83	0	0.00	56.10	3	3,434	0.09%
2023/02/20	10	57.90	1	57.50	57.50	9	3,338	0.27%
2023/02/17	7	57.59	6.1	58.03	57.70	0.9	3,320	0.03%
2023/02/16	2	58.20	1	57.80	57.80	1	3,272	0.03%
2023/02/14	0.1	57.50	2	58.10	57.20	-1.9	3,000	-0.06%
2023/02/13	2	55.30	1	56.20	56.20	1	2,909	0.03%
2023/02/10	2	57.60	5.1	56.92	57.60	-3.1	2,813	-0.11%
2023/02/09	2	55.35	3	54.00	55.60	-1	2,525	-0.04%
2023/02/06	0	0.00	10	50.59	52.10	-10	2,211	-0.45%
2023/02/03	7	51.43	7	52.40	51.20	0	2,175	0.00%
2023/02/02	0	0.00	1	53.60	53.10	-1	2,109	-0.05%
2023/02/01	1.1	53.11	0	0.00	52.80	1.1	1,952	0.06%
2023/01/31	1	49.55	0	0.00	50.00	1	1,757	0.06%
2023/01/30	0	0.00	3	48.60	49.15	-3	1,625	-0.18%
2023/01/17	11	44.30	11	44.82	44.70	0	1,503	0.00%
2023/01/16	0	0.00	1	43.95	43.85	-1	1,450	-0.07%
2023/01/13	9	44.15	2.8	43.89	43.30	6.2	1,420	0.44%
2023/01/12	1	44.20	2	43.60	42.75	-1	1,368	-0.07%
2023/01/10	2	41.90	0	0.00	41.85	2	1,287	0.16%
2023/01/09	4	42.00	5	41.74	42.45	-1	1,282	-0.08%
2023/01/06	1	39.90	10	40.15	40.10	-9	1,250	-0.72%
2023/01/05	0	0.00	2	40.18	39.25	-2	1,270	-0.16%
2022/12/30	1.1	39.47	0	0.00	38.80	1.1	1,300	0.08%
2022/12/29	2	38.65	4	38.65	39.10	-2	1,309	-0.15%
2022/12/28	0.1	39.40	0	0.00	38.55	0.1	1,339	0.01%
2022/12/27	0	0.00	2	40.25	39.60	-2	1,345	-0.15%
2022/12/26	1	40.00	3	40.15	39.80	-2	1,363	-0.15%
2022/12/23	0.1	40.00	1	40.00	40.35	-0.9	1,378	-0.07%
2022/12/20	1.2	40.72	0	0.00	39.50	1.2	1,449	0.08%
2022/12/19	0.2	41.20	0	0.00	40.85	0.2	1,476	0.01%
2022/12/16	0.3	42.24	0	0.00	41.70	0.3	1,482	0.02%
2022/12/14	0	42.65	0	0.00	43.05	0	1,484	0.00%
2022/12/13	0.1	43.10	0	0.00	42.40	0.1	1,499	0.00%
2022/12/09	2.2	43.00	10	43.85	43.00	-7.8	1,530	-0.51%
2022/12/08	6	43.98	0	0.00	43.60	6	1,532	0.39%
2022/12/07	15	44.15	0	0.00	43.65	15	1,539	0.97%
2022/12/06	24	47.00	24	46.05	45.95	0	1,527	0.00%
2022/12/05	1	47.70	1	47.65	47.30	0	1,515	0.00%
2022/12/02	5	46.82	0	0.00	47.40	5	1,516	0.33%
2022/12/01	0	0.00	2	46.58	46.75	-2	1,504	-0.13%
2022/11/30	1	45.05	21	45.76	46.10	-20	1,567	-1.28%
2022/11/28	0.1	43.30	0	0.00	44.05	0.1	1,573	0.00%
2022/11/25	1	43.75	1	44.35	43.65	0	1,616	0.00%
2022/11/24	1.1	44.23	0	0.00	44.30	1.1	1,628	0.07%
2022/11/23	0.1	44.15	2	44.45	44.10	-2	1,641	-0.12%
2022/11/22	3	45.10	0	0.00	44.65	3	1,678	0.18%
2022/11/21	1	46.65	2	45.10	46.55	-1	1,798	-0.06%
2022/11/18	1	44.50	1	44.80	43.75	0	1,751	0.00%
2022/11/17	1	44.95	1	44.90	45.00	0	1,788	0.00%
2022/11/16	1	44.75	3	44.80	44.75	-2	1,814	-0.11%
2022/11/14	0	0.00	1	43.75	43.60	-1	1,883	-0.05%
2022/11/11	22	43.12	1	44.30	42.50	21	1,961	1.07%
2022/11/10	1	42.90	0	0.00	42.85	1	2,132	0.05%
2022/11/09	0	0.00	22	43.45	43.40	-22	2,201	-1.00%
2022/11/08	21	42.88	3	43.40	42.30	18	2,254	0.80%
2022/11/07	0	0.00	1	43.10	42.65	-1	2,284	-0.04%
2022/11/03	1	41.75	0	0.00	42.25	1	2,358	0.04%
2022/11/02	0	0.00	1	42.60	42.25	-1	2,363	-0.04%
2022/11/01	1	40.80	0	0.00	40.75	1	2,360	0.04%
2022/10/31	0	0.00	1	39.80	39.95	-1	2,372	-0.04%
2022/10/28	0.1	38.90	0	0.00	38.70	0.1	2,389	0.00%
2022/10/27	0.1	39.00	0	0.00	39.25	0.1	2,410	0.00%
2022/10/26	0.1	38.40	0	0.00	38.00	0.1	2,446	0.00%
2022/10/25	0.1	39.20	0	0.00	38.90	0.1	2,465	0.00%
2022/10/24	0	0.00	1	40.20	39.90	-1	2,476	-0.04%
2022/10/20	1	39.15	0	0.00	39.75	1	2,523	0.04%
2022/10/19	0	0.00	1	41.45	40.30	-1	2,568	-0.04%
2022/10/18	1	40.75	0	0.00	41.20	1	2,628	0.04%
2022/10/17	1	38.55	1	40.40	40.80	0	2,681	0.00%
2022/10/14	0	0.00	26.1	39.10	39.60	-26.1	2,790	-0.93%
2022/10/13	7.1	37.56	0	0.00	36.80	7.1	2,811	0.25%
2022/10/11	0.1	40.55	0	0.00	40.05	0.1	2,850	0.00%
2022/10/05	30	43.64	9	43.50	43.10	21	2,986	0.70%
2022/10/04	1	41.90	1	42.65	42.95	0	3,007	0.00%
2022/09/30	0.1	39.45	0	0.00	40.80	0.1	3,079	0.00%
2022/09/29	5	40.23	5	40.40	40.10	0	3,112	0.00%
2022/09/28	1	40.70	0	0.00	39.90	1	3,139	0.03%
2022/09/27	0	0.00	21	41.82	42.60	-21	3,169	-0.66%
2022/09/26	24.2	41.59	0	0.00	40.65	24.2	3,227	0.75%
2022/09/22	0.2	45.00	0	0.00	45.15	0.2	3,357	0.01%
2022/09/21	0.1	46.30	0	0.00	45.25	0.1	3,412	0.00%
2022/09/19	0.3	45.18	0	0.00	45.50	0.3	3,612	0.01%
2022/09/14	1.2	47.28	1	46.15	47.35	0.2	3,803	0.01%
2022/09/13	3.1	48.48	26	48.69	47.85	-22.9	3,844	-0.60%
2022/09/12	1	48.30	0	0.00	48.35	1	3,935	0.03%
2022/09/08	2	47.70	0.2	48.50	47.85	1.8	4,070	0.05%
2022/09/07	2.1	46.26	0	0.00	46.90	2.1	4,272	0.05%
2022/09/06	24.2	46.94	0	0.00	46.85	24.2	4,306	0.56%
2022/09/02	4	53.63	4	54.00	53.60	0	4,266	0.00%
2022/09/01	1	53.10	0.1	53.50	53.10	1	4,373	0.02%
2022/08/30	1	55.10	0	0.00	55.50	1	4,401	0.02%
2022/08/29	6	54.65	5	55.14	55.00	1	4,461	0.02%
2022/08/26	0	0.00	6.2	58.21	57.50	-6.2	4,469	-0.14%
2022/08/25	3	55.37	2	55.45	55.00	1	4,372	0.02%
2022/08/24	5	55.70	0	0.00	54.60	5	4,383	0.11%
2022/08/19	1	56.10	3.1	55.94	55.80	-2.1	4,774	-0.04%
2022/08/18	1	54.10	2	54.30	55.50	-1	5,105	-0.02%
2022/08/17	2.1	53.98	2	54.75	54.20	0.1	5,061	0.00%
2022/08/16	2	51.40	5	52.28	51.40	-3	4,960	-0.06%
2022/08/15	7	53.61	0	0.00	53.90	7	4,941	0.14%
2022/08/12	0.1	51.40	0	0.00	52.00	0.1	4,902	0.00%
2022/08/11	0	0.00	2	52.80	51.10	-2	4,885	-0.04%
2022/08/10	2	52.30	0	0.00	52.30	2	4,958	0.04%
2022/08/08	0	0.00	2.5	54.32	55.70	-2.5	5,015	-0.05%
2022/08/05	2	55.10	8	54.65	54.90	-6	5,048	-0.12%
2022/08/04	0	0.00	1.1	53.29	53.60	-1.1	5,119	-0.02%
2022/08/02	8	55.48	0	0.00	55.20	8	5,340	0.15%
2022/07/29	0.5	58.50	0	0.00	58.50	0.5	5,410	0.01%
2022/07/26	1.1	58.56	2	58.25	57.80	-0.9	5,793	-0.02%
2022/07/25	1	61.80	1	62.30	60.60	0	5,798	0.00%
2022/07/22	0.1	61.70	0	0.00	61.50	0.1	5,798	0.00%
2022/07/21	2	60.80	4.1	60.76	61.30	-2.1	5,806	-0.04%
2022/07/20	0	0.00	1	58.40	58.20	-1	5,727	-0.02%
2022/07/19	11	57.75	15	57.76	58.40	-4	5,765	-0.07%
2022/07/18	5	57.74	0	0.00	57.80	5	5,837	0.09%
2022/07/15	2	59.50	0	0.00	58.30	2	5,914	0.03%
2022/07/14	0	0.00	1	56.10	57.00	-1	5,907	-0.02%
2022/07/13	0.1	56.00	0	0.00	55.80	0.1	6,012	0.00%
2022/07/12	1	54.50	0	0.00	54.00	1	6,121	0.02%
2022/07/11	0	0.00	18	56.59	57.60	-18	6,203	-0.29%
2022/07/08	18	57.31	1	57.70	57.30	17	6,489	0.26%
2022/07/07	1	56.10	0	0.00	56.90	1	6,970	0.01%
2022/07/05	0	0.00	17	56.99	57.00	-17	7,385	-0.23%
2022/07/04	4	54.50	2	54.90	54.90	2	7,499	0.03%
2022/07/01	14	56.49	8.1	58.04	54.00	5.9	7,532	0.08%
2022/06/30	8	59.96	10	60.06	59.60	-2	7,534	-0.03%
2022/06/29	4	61.95	2	62.00	62.80	2	7,691	0.03%
2022/06/28	6.1	64.44	0	0.00	63.80	6.1	7,879	0.08%
2022/06/27	3.1	68.26	5	64.40	68.40	-1.9	8,507	-0.02%
2022/06/24	4	62.58	3	62.30	62.30	1	9,132	0.01%
2022/06/23	5	61.24	8	62.05	61.40	-3	9,238	-0.03%
2022/06/22	13	62.41	6	64.00	61.00	7	9,395	0.07%
2022/06/21	0	0.00	5	64.82	66.00	-5	9,518	-0.05%
2022/06/20	1	63.80	3	65.40	63.80	-2	10,026	-0.02%
2022/06/17	15	69.62	11	70.03	69.00	4	10,076	0.04%
2022/06/16	8	77.33	7	77.20	75.30	1	10,302	0.01%
2022/06/15	4	84.28	1	83.60	83.60	3	10,585	0.03%
2022/06/14	0	0.00	1	84.90	86.40	-1	10,654	-0.01%
2022/06/13	3	86.73	3	86.80	87.30	0	10,640	0.00%
2022/06/10	3.1	85.37	2.1	85.92	88.40	0.9	10,621	0.01%
2022/06/09	1.1	85.57	0	0.00	85.80	1.1	10,525	0.01%
2022/06/08	0	0.00	1	89.50	86.50	-1	10,513	-0.01%
2022/06/07	7	88.24	6	88.08	88.00	1	10,492	0.01%
2022/06/06	2	87.70	5	86.68	87.50	-3	10,465	-0.03%
2022/06/02	1	87.10	2	87.25	87.20	-1	10,509	-0.01%
2022/06/01	1	85.50	1	86.40	85.90	0	10,509	0.00%
2022/05/31	4	88.92	5	88.26	86.70	-1	10,516	-0.01%
2022/05/30	0	0.00	18	86.86	86.00	-18	10,342	-0.17%
2022/05/27	41	84.85	31	85.65	85.00	10	10,246	0.10%
2022/05/26	30	84.98	10	85.09	85.00	20	10,086	0.20%
2022/05/25	0	0.00	1	80.20	80.70	-1	9,718	-0.01%
2022/05/24	1	78.20	0	0.00	78.70	1	9,736	0.01%
2022/05/23	3	81.00	4	80.98	81.20	-1	9,704	-0.01%
2022/05/17	1	78.60	0	0.00	79.50	1	9,892	0.01%
2022/05/16	0	0.00	1	79.30	77.00	-1	9,973	-0.01%
2022/05/13	2	75.40	2	76.15	76.40	0	10,041	0.00%
2022/05/12	3	76.73	3	78.77	74.10	0	10,121	0.00%
2022/05/11	3	79.11	4	80.65	77.50	-1	10,284	-0.01%
2022/05/10	1	77.20	2	77.95	78.70	-1	10,708	-0.01%
2022/05/09	0	0.00	5	76.10	76.10	-5	10,779	-0.05%
2022/05/05	2	78.40	1	77.30	78.50	1	10,985	0.01%
2022/05/04	9	76.89	15.2	76.33	76.40	-6.2	10,980	-0.06%
2022/05/03	3	72.00	8	72.84	72.00	-5	10,943	-0.05%
2022/04/29	1	70.02	1	72.00	70.00	0	11,069	0.00%
2022/04/28	7.1	69.81	5	72.00	69.60	2.1	11,265	0.02%
2022/04/27	0	0.00	3	70.27	70.80	-3	11,423	-0.03%
2022/04/26	2	72.90	3	74.47	71.50	-1	11,801	-0.01%
2022/04/25	5	73.98	2	74.90	73.50	3	12,604	0.02%
2022/04/22	5.1	80.43	9	80.44	79.00	-4	12,807	-0.03%
2022/04/21	6	84.78	0	0.00	83.70	6	13,150	0.05%
2022/04/20	0	0.00	6	87.98	87.30	-6	13,341	-0.04%
2022/04/19	1	88.10	0	0.00	87.60	1	13,553	0.01%
2022/04/18	2	86.50	0	0.00	85.00	2	13,948	0.01%
2022/04/15	39	90.13	21	90.52	88.00	18	14,342	0.13%
2022/04/14	15	92.87	23	94.37	92.50	-8	14,521	-0.05%
2022/04/13	19	93.45	24	94.82	95.40	-5	14,732	-0.03%
2022/04/12	21	91.48	30	90.88	89.40	-9	14,909	-0.06%
2022/04/11	1	87.70	2	88.70	86.90	-1	15,048	-0.01%
2022/04/08	0	0.00	5	87.74	88.40	-5	15,483	-0.03%
2022/04/07	2	87.95	5	85.84	84.60	-3	16,221	-0.02%
2022/04/06	1	88.10	3	87.60	88.00	-2	17,036	-0.01%
2022/04/01	15	87.11	2	86.85	87.20	13	17,681	0.07%
2022/03/31	12	92.67	5	93.02	92.00	7	17,821	0.04%
2022/03/30	17.1	96.87	13	96.65	92.00	4.1	18,110	0.02%
2022/03/29	34	91.33	41.5	93.44	97.60	-7.5	17,723	-0.04%
2022/03/28	9	85.74	10	86.73	88.80	-1	17,195	-0.01%
2022/03/25	22.5	85.20	17	88.42	84.90	5.5	17,271	0.03%
2022/03/24	50.1	89.09	45	89.24	88.00	5.1	17,274	0.03%
2022/03/23	33	90.06	39.5	89.71	89.00	-6.5	17,165	-0.04%
2022/03/22	14	85.86	17	84.56	86.00	-3	17,214	-0.02%
2022/03/21	18	86.22	3	85.67	85.40	15	17,232	0.09%
2022/03/18	68	82.51	77	82.52	84.00	-9	17,008	-0.05%
2022/03/17	0	0.00	8	78.68	79.20	-8	16,697	-0.05%
2022/03/14	0	0.00	1	73.10	73.90	-1	17,745	-0.01%
2022/03/11	1	72.10	0	0.00	72.00	1	17,916	0.01%
2022/03/10	2	72.90	1	72.90	73.20	1	18,035	0.01%
2022/03/09	0	0.00	1	70.20	71.10	-1	18,056	-0.01%
2022/03/08	3	70.80	3	69.00	67.70	0	18,103	0.00%
2022/03/07	3	75.57	5	76.56	74.20	-2	18,246	-0.01%
2022/03/04	0	0.00	42	79.25	79.90	-42	18,310	-0.23%
2022/03/02	1	78.40	0	0.00	78.50	1	18,349	0.01%
2022/03/01	0	0.00	1	77.90	78.80	-1	18,376	-0.01%
2022/02/24	44	78.22	1	78.90	76.20	43	18,722	0.23%
2022/02/23	3	79.27	74	80.62	80.70	-71	18,972	-0.37%
2022/02/22	43	78.92	0	0.00	77.70	43	19,004	0.23%
2022/02/21	33	80.73	3	81.00	80.50	30	18,928	0.16%
2022/02/18	3	80.67	2	81.00	82.30	1	18,892	0.01%
2022/02/17	2	83.80	65	83.73	82.50	-63	18,818	-0.33%
2022/02/16	6	81.12	8	81.60	81.20	-2	18,614	-0.01%
2022/02/15	36.2	79.88	1	82.40	78.00	35.2	18,492	0.19%
2022/02/14	41	81.79	1	82.80	80.20	40	18,393	0.22%
2022/02/11	7	86.70	1	86.60	86.20	6	18,285	0.03%
2022/02/10	15	87.03	67	88.18	90.00	-52	18,045	-0.29%
2022/02/09	42	82.61	8	82.79	83.00	34	17,455	0.19%
2022/02/08	8.1	80.70	12	82.90	82.20	-3.9	17,285	-0.02%
2022/02/07	0	0.00	3	76.50	76.30	-3	17,026	-0.02%
2022/01/26	8	75.55	5	75.28	74.50	3	16,965	0.02%
2022/01/25	2	78.30	2	77.85	74.90	0	16,809	0.00%
2022/01/24	1	78.50	5.1	77.56	80.00	-4.1	16,642	-0.02%
2022/01/21	7	81.67	2	80.85	78.90	5	16,466	0.03%
2022/01/20	8	85.64	1.1	85.44	84.80	6.9	16,268	0.04%
2022/01/19	14.1	84.87	13	85.43	85.80	1.1	16,060	0.01%
2022/01/18	24	87.93	21	89.85	84.10	3	15,608	0.02%
2022/01/17	6	84.48	6	84.00	84.90	0	14,751	0.00%
2022/01/14	2	85.00	5	83.88	84.80	-3	14,468	-0.02%
2022/01/13	11	80.15	35	79.22	83.30	-24	14,031	-0.17%
2022/01/12	12	82.69	2	82.60	81.50	10	13,718	0.07%
2022/01/11	33	84.83	23	86.85	85.40	10	13,403	0.07%
2022/01/10	6.1	85.35	10	87.48	87.70	-3.9	12,873	-0.03%
2022/01/07	12	82.02	5	83.04	79.80	7	12,345	0.06%
2022/01/06	29	85.49	10	83.62	85.10	19	12,029	0.16%
2022/01/05	18	85.43	29	85.84	87.90	-11	11,519	-0.10%
2022/01/04	12	81.97	12	81.96	80.50	0	10,781	0.00%
2022/01/03	8	83.08	10.1	84.13	84.00	-2.1	10,315	-0.02%
2021/12/30	17.2	80.76	14.5	82.86	82.00	2.7	9,703	0.03%
2021/12/29	37.6	75.90	47.1	76.37	78.10	-9.5	8,797	-0.11%
2021/12/28	43	72.78	32.1	72.96	71.70	11	7,868	0.14%
2021/12/27	5	70.26	12.1	71.77	73.30	-7.1	7,134	-0.10%
2021/12/24	17	65.25	24	65.41	66.70	-7	6,771	-0.10%
2021/12/23	5	62.40	28	62.73	62.00	-23	6,230	-0.37%
2021/12/22	8	60.41	6	61.28	59.80	2	5,879	0.03%
2021/12/21	27	61.21	4	60.15	61.20	23	5,681	0.40%
2021/12/20	9	59.50	4	59.33	59.00	5	5,422	0.09%
2021/12/17	4	58.08	2	58.80	57.70	2	5,187	0.04%
2021/12/16	31	59.53	26	59.78	60.00	5	5,086	0.10%
2021/12/15	3	58.00	1	57.00	58.90	2	4,481	0.04%
2021/12/14	5	54.48	4	54.30	53.60	1	4,305	0.02%
2021/12/13	4	58.28	9	59.39	58.10	-5	4,149	-0.12%
2021/12/10	5.1	60.01	3	59.63	59.10	2.1	3,953	0.05%
2021/12/09	11.1	58.39	13.5	58.92	58.50	-2.4	3,689	-0.07%
2021/12/08	13.5	55.47	16	56.03	56.30	-2.5	3,166	-0.08%
2021/12/07	5	51.72	6	51.28	52.90	-1	2,722	-0.04%
2021/12/06	1	52.80	3	51.00	51.00	-2	2,528	-0.08%
2021/12/02	2	51.30	0	0.00	50.10	2	2,355	0.08%
2021/11/30	9	50.51	27	50.49	51.60	-18	2,024	-0.89%
2021/11/29	3	45.93	3	46.85	46.95	0	1,916	0.00%
2021/11/26	1	47.35	0	0.00	45.05	1	1,838	0.05%
2021/11/25	0	0.00	2	49.50	48.30	-2	1,789	-0.11%
2021/11/24	6	49.88	6	48.92	50.00	0	1,737	0.00%
2021/11/23	8	52.00	9	48.99	48.40	-1	1,643	-0.06%
2021/11/22	32	48.43	34	49.13	51.00	-2	1,332	-0.15%
2021/11/19	1	45.35	0	0.00	46.40	1	1,032	0.10%
2021/11/18	0	0.00	1	42.60	42.20	-1	958	-0.10%
2021/11/17	1	42.45	1	43.00	43.00	0	955	0.00%
2021/11/15	3	42.47	4	42.89	42.60	-1	957	-0.10%
2021/11/12	2	42.38	0	0.00	41.95	2	970	0.21%
2021/11/11	6	43.34	0	0.00	42.15	6	968	0.62%
2021/11/10	0	0.00	6	43.53	44.20	-6	954	-0.63%
2021/11/09	0	0.00	2	42.65	42.60	-2	954	-0.21%
2021/11/01	0	0.00	1	41.85	41.90	-1	1,091	-0.09%
2021/10/27	0	0.00	2	42.95	42.95	-2	1,125	-0.18%
2021/10/25	1	38.85	1	39.05	38.90	0	1,192	0.00%
2021/10/19	0	0.00	2	38.80	38.75	-2	1,474	-0.14%
2021/10/13	0	0.00	1	36.60	34.85	-1	1,869	-0.05%
2021/10/07	1	37.05	0	0.00	37.05	1	2,112	0.05%
2021/10/05	0	0.00	1	36.50	36.60	-1	2,628	-0.04%
2021/10/04	1	35.10	0	0.00	34.85	1	2,842	0.04%
2021/09/29	0	0.00	3	38.20	38.15	-3	3,429	-0.09%
2021/09/24	0	0.00	1	39.95	40.00	-1	3,926	-0.03%
2021/09/23	1	39.90	0	0.00	39.45	1	4,091	0.02%
2021/09/15	3	42.00	4	40.95	40.90	-1	4,303	-0.02%
2021/09/14	6	42.86	0	0.00	42.60	6	4,313	0.14%
2021/09/13	1	42.85	0	0.00	42.70	1	4,333	0.02%
2021/09/02	3	45.55	4	44.83	43.80	-1	4,420	-0.02%
2021/09/01	1	43.65	0	0.00	44.20	1	4,394	0.02%
2021/08/31	1	43.30	1	43.85	43.90	0	4,384	0.00%
2021/08/27	0	0.00	2	43.80	43.05	-2	4,375	-0.05%
2021/08/25	0	0.00	0.1	42.80	42.55	-0.1	4,373	0.00%
2021/08/23	0	0.00	3	42.00	42.85	-3	4,360	-0.07%
2021/08/19	2	40.65	7	40.44	39.80	-5	4,344	-0.12%
2021/08/18	4	41.18	0	0.00	41.75	4	4,336	0.09%
2021/08/16	0	0.00	6	40.90	41.40	-6	4,323	-0.14%
2021/08/13	3	42.57	0	0.00	41.20	3	4,309	0.07%
2021/08/12	0	0.00	2	45.00	45.30	-2	4,291	-0.05%
2021/08/11	12	45.09	8	43.90	43.30	4	4,281	0.09%
2021/08/10	1	45.00	0	0.00	46.90	1	4,256	0.02%
2021/08/09	1	46.10	12	45.87	45.50	-11	4,238	-0.26%
2021/08/06	0	0.00	10	48.20	48.20	-10	4,215	-0.24%
2021/08/05	4	49.30	1	49.20	48.60	3	4,218	0.07%
2021/08/04	3	49.82	4	50.45	49.60	-1	4,232	-0.02%
2021/08/03	3	50.27	0	0.00	50.40	3	4,225	0.07%
2021/08/02	4	48.63	3	49.95	50.00	1	4,197	0.02%
2021/07/30	2	49.00	4	49.18	48.20	-2	4,179	-0.05%
2021/07/28	1	46.50	4	48.76	47.80	-3	4,105	-0.07%
2021/07/27	4	49.75	3	51.33	49.30	1	4,081	0.02%
2021/07/26	3	51.13	0	0.00	51.40	3	4,035	0.07%
2021/07/23	2	50.35	20.1	48.94	48.50	-18.1	4,000	-0.45%
2021/07/22	28	52.16	12	52.87	50.40	16	3,964	0.40%
2021/07/21	17	53.27	3	52.90	51.80	14	4,023	0.35%
2021/07/20	3	51.37	1	51.60	50.80	2	3,899	0.05%
2021/07/19	4	50.78	3	51.40	52.20	1	3,839	0.03%
2021/07/16	1	51.80	5	50.60	50.80	-4	3,799	-0.11%
2021/07/15	6	50.43	0	0.00	51.30	6	3,766	0.16%
2021/07/14	3	51.63	2.5	49.70	48.80	0.5	3,716	0.01%
2021/07/13	13	53.72	16.5	53.20	51.00	-3.5	3,615	-0.10%
2021/07/12	35	54.33	15	54.03	54.70	20	3,441	0.58%
2021/07/09	0	0.00	17.1	49.49	52.00	-17.1	3,120	-0.55%
2021/07/08	18	47.26	18	47.26	47.30	0	2,932	0.00%
2021/07/07	46.1	47.41	32	47.60	47.10	14.1	2,881	0.49%
2021/07/06	23	44.87	19	44.46	45.60	4	2,615	0.15%
2021/07/05	13	42.71	15.1	41.25	43.65	-2.1	2,638	-0.08%
2021/07/02	0	0.00	6	40.03	39.70	-6	2,675	-0.22%
2021/07/01	43	38.73	24	38.56	40.05	19	2,619	0.73%
2021/06/30	0	0.00	7	38.90	38.90	-7	2,374	-0.29%
2021/06/29	0	0.00	2	35.70	35.40	-2	2,215	-0.09%
2021/06/28	0	0.00	1	34.00	34.05	-1	2,029	-0.05%
2021/06/25	0	0.00	3	33.52	33.30	-3	2,025	-0.15%
2021/06/24	1	34.00	0	0.00	33.90	1	2,008	0.05%
2021/06/23	1	33.95	0	0.00	34.05	1	2,006	0.05%
2021/06/22	7	33.74	2	33.68	33.55	5	1,992	0.25%
2021/06/21	0	0.00	3	33.60	33.35	-3	1,974	-0.15%
2021/06/17	6	33.64	3	34.13	34.15	3	1,934	0.16%
2021/06/15	0	0.00	2	32.60	32.80	-2	1,867	-0.11%
2021/06/10	1	32.05	0	0.00	32.10	1	1,854	0.05%
2021/06/09	0	0.00	2	32.00	32.00	-2	1,854	-0.11%
2021/06/02	0	0.00	5	31.45	31.45	-5	1,852	-0.27%
2021/06/01	1	33.10	5	32.40	32.40	-4	1,846	-0.22%
2021/05/18	11	27.94	10	29.20	29.50	1	1,798	0.06%
2021/05/14	4	29.68	4	28.78	29.45	0	1,759	0.00%
2021/05/13	2	27.50	6	28.07	28.70	-4	1,730	-0.23%
2021/05/12	8	28.77	19	29.10	29.00	-11	1,711	-0.64%
2021/05/11	1	30.90	11	32.28	31.35	-10	1,677	-0.60%
2021/05/10	1	33.20	0	0.00	33.25	1	1,656	0.06%
2021/05/07	6	31.98	0	0.00	31.50	6	1,631	0.37%
2021/05/06	1	29.15	0	0.00	29.80	1	1,618	0.06%
2021/05/04	4	30.19	0	0.00	30.20	4	1,605	0.25%
2021/05/03	2	31.68	0	0.00	32.00	2	1,579	0.13%
2021/04/27	22.2	36.29	13	36.84	34.55	9.2	1,498	0.61%
2021/04/26	1	35.00	12	34.96	34.95	-11	1,330	-0.83%
2021/04/22	10	33.49	4	33.85	32.30	6	1,312	0.46%
2021/04/21	1	34.05	4	34.45	34.05	-3	1,305	-0.23%
2021/04/20	4	34.15	17	34.92	34.85	-13	1,299	-1.00%
2021/04/19	0	0.00	2	33.43	33.65	-2	1,302	-0.15%
2021/04/16	2	33.50	12	34.16	34.20	-10	1,402	-0.71%
2021/04/14	8	31.54	0	0.00	32.40	8	1,455	0.55%
2021/04/13	21	33.76	9	33.23	32.85	12	1,483	0.81%
2021/04/09	32	35.40	57	36.23	35.75	-25	1,446	-1.73%
2021/04/08	18	34.31	28	34.65	34.75	-10	1,229	-0.81%
2021/03/30	0	0.00	1	30.00	29.75	-1	1,068	-0.09%
2021/03/26	0	0.00	1	29.60	29.35	-1	1,067	-0.09%
2021/03/23	1	30.75	0	0.00	29.80	1	1,110	0.09%
2021/03/22	0	0.00	1	30.50	30.55	-1	1,094	-0.09%
2021/03/08	0	0.00	1	28.15	28.10	-1	1,442	-0.07%
2021/03/02	30	28.93	30	28.30	28.30	0	1,571	0.00%
2021/02/24	0	0.00	3	29.20	28.60	-3	1,774	-0.17%
2021/02/23	3	29.55	0	0.00	29.30	3	1,880	0.16%
2021/02/19	0	0.00	3	28.82	28.75	-3	1,870	-0.16%
2021/01/29	3	26.95	0	0.00	26.80	3	1,960	0.15%
2021/01/27	1	27.85	0	0.00	27.85	1	2,009	0.05%
2021/01/25	0	0.00	1	28.80	28.40	-1	2,047	-0.05%
2021/01/21	1	27.50	0	0.00	27.50	1	2,041	0.05%
2021/01/18	0	0.00	5	29.56	29.40	-5	2,031	-0.25%
2021/01/15	0	0.00	7	30.04	29.95	-7	2,030	-0.34%
2021/01/14	0	0.00	1	31.00	30.75	-1	2,039	-0.05%
2021/01/13	10	30.30	0	0.00	30.65	10	2,191	0.46%
2021/01/12	1	30.10	2	30.20	29.85	-1	2,223	-0.04%
2021/01/11	3	31.53	18	32.55	31.45	-15	2,240	-0.67%
2021/01/08	7	30.64	15	31.38	31.60	-8	2,139	-0.37%
2021/01/06	32	31.42	2	29.48	29.50	30	2,207	1.36%
2021/01/05	8	31.24	1	31.35	31.50	7	2,152	0.33%
2020/12/31	7	30.14	4	30.30	29.85	3	2,097	0.14%
2020/12/30	14	30.39	0	0.00	30.25	14	2,087	0.67%
2020/12/29	3	29.92	0	0.00	29.55	3	2,059	0.15%
2020/12/24	0	0.00	1	29.50	29.50	-1	2,028	-0.05%
2020/12/22	1	28.25	0	0.00	28.10	1	1,990	0.05%
2020/12/21	1	28.25	1	28.95	28.95	0	1,985	0.00%
2020/12/15	0	0.00	1	30.05	29.60	-1	1,927	-0.05%
2020/12/14	0	0.00	4	30.53	30.45	-4	1,911	-0.21%
2020/12/11	0	0.00	2	31.40	30.70	-2	1,899	-0.11%
2020/12/10	4	31.03	0	0.00	31.15	4	1,873	0.21%
2020/12/09	18	31.43	8	31.64	31.70	10	1,833	0.55%
2020/12/03	0	0.00	1	30.50	30.30	-1	1,635	-0.06%
2020/12/02	1	30.75	1	31.65	30.80	0	1,601	0.00%
2020/12/01	7	30.79	7	30.66	32.00	0	1,531	0.00%
2020/11/25	0	0.00	2	30.00	29.80	-2	1,401	-0.14%
2020/11/24	0	0.00	5	30.16	29.65	-5	1,360	-0.37%
2020/11/23	10	29.99	27	30.35	30.10	-17	1,293	-1.31%
2020/11/20	13	29.33	25	29.44	29.25	-12	1,206	-0.99%
2020/11/19	3	27.87	1	27.85	27.80	2	1,097	0.18%
2020/11/18	0	0.00	2	27.75	27.80	-2	1,089	-0.18%
2020/11/17	3	27.58	3	27.70	27.45	0	1,086	0.00%
2020/11/16	0	0.00	1	28.00	27.80	-1	1,088	-0.09%
2020/11/12	11	27.83	11	27.95	27.70	0	1,074	0.00%
2020/11/06	1	27.40	1	27.20	27.20	0	1,002	0.00%
2020/11/05	1	27.45	0	0.00	27.50	1	998	0.10%
2020/11/04	19	28.16	11	28.25	27.80	8	992	0.81%
2020/11/03	5	27.77	0	0.00	27.70	5	957	0.52%
2020/11/02	1	26.50	0	0.00	26.50	1	917	0.11%
2020/10/29	1	26.60	0	0.00	26.60	1	912	0.11%
2020/10/26	2	27.00	0	0.00	26.85	2	892	0.22%
2020/10/23	2	27.53	1	27.65	27.45	1	883	0.11%
2020/10/22	2	27.85	0	0.00	27.50	2	879	0.23%
2020/10/21	19	29.00	24	29.20	28.45	-5	848	-0.59%
2020/10/20	7	28.23	27	27.94	28.40	-20	683	-2.93%
2020/10/19	17	27.78	7	27.55	27.55	10	638	1.57%
2020/10/16	3	26.70	0	0.00	26.70	3	587	0.51%
2020/10/15	24	27.49	15	27.47	27.30	9	569	1.58%
2020/09/01	0	0.00	1	24.85	25.00	-1	586	-0.17%
2020/08/20	0	0.00	1	24.05	23.00	-1	811	-0.12%
2020/08/17	1	25.45	0	0.00	25.45	1	827	0.12%
2020/07/27	3	24.70	3	24.78	24.50	0	1,208	0.00%
2020/07/14	0	0.00	2	26.20	25.75	-2	1,534	-0.13%
2020/07/13	0	0.00	2	26.35	26.05	-2	1,677	-0.12%
2020/07/10	2	26.55	0	0.00	26.05	2	1,718	0.12%
2020/07/03	1	27.20	1	27.00	27.00	0	1,777	0.00%
2020/06/30	0	0.00	1	25.75	25.80	-1	1,731	-0.06%
2020/06/05	11	29.04	17	28.59	28.45	-6	1,891	-0.32%
2020/06/04	2	28.53	13	28.47	28.45	-11	1,796	-0.61%
2020/06/03	11	28.35	1	28.60	28.20	10	1,796	0.56%
2020/06/01	3	27.85	4	27.85	28.05	-1	1,777	-0.06%
2020/05/28	0	0.00	2	27.65	27.00	-2	1,780	-0.11%
2020/05/18	4	27.25	0	0.00	26.85	4	2,206	0.18%
2020/05/15	1	27.70	1	28.30	27.70	0	2,274	0.00%
2020/05/06	2	28.78	3	28.88	28.30	-1	2,372	-0.04%
2020/05/05	3	29.35	4	29.45	28.80	-1	2,409	-0.04%
2020/05/04	3	27.95	3	27.90	27.75	0	2,479	0.00%
2020/04/30	63	29.64	70	29.60	28.50	-7	2,565	-0.27%
2020/04/29	19	27.69	25	27.67	28.00	-6	2,483	-0.24%
2020/04/28	17	27.45	4	27.59	27.40	13	2,537	0.51%
2020/04/27	3	28.30	4	28.40	28.10	-1	2,549	-0.04%
2020/04/24	5	27.95	6	28.08	27.85	-1	2,548	-0.04%
2020/04/23	1	28.35	1	27.65	27.90	0	2,597	0.00%
2020/04/22	10	28.33	22	28.28	28.20	-12	2,666	-0.45%
2020/04/21	11	27.68	1	28.20	27.45	10	2,682	0.37%
2020/04/20	7	28.69	0	0.00	28.20	7	2,767	0.25%
2020/04/17	8	28.44	10	28.34	27.30	-2	2,803	-0.07%
2020/04/16	58	27.00	50	27.02	27.65	8	3,005	0.27%
2020/04/13	1	22.65	1	22.60	22.25	0	3,331	0.00%
2020/04/09	7	23.08	7	23.14	22.50	0	3,936	0.00%
2020/04/08	1	23.00	1	22.95	23.40	0	3,916	0.00%
2020/04/07	1	21.60	7	21.04	21.65	-6	3,884	-0.15%
2020/04/06	5	20.10	0	0.00	20.10	5	3,884	0.13%
2020/04/01	0	0.00	1	19.60	20.00	-1	3,880	-0.03%
2020/03/27	1	19.80	0	0.00	19.15	1	3,919	0.03%
2020/03/26	1	19.00	1	19.45	19.50	0	3,914	0.00%
2020/03/25	3	20.00	4	19.79	19.50	-1	3,933	-0.03%
2020/03/24	1	18.50	3	18.60	18.60	-2	3,935	-0.05%
2020/03/19	5	16.91	2	16.90	16.85	3	4,001	0.07%
2020/03/17	1	18.35	13	18.87	18.45	-12	3,969	-0.30%
2020/03/16	0	0.00	29	22.41	20.35	-29	3,943	-0.74%
2020/03/13	15	22.20	1	22.05	22.55	14	3,917	0.36%
2020/03/12	18	24.39	1	24.65	24.40	17	3,886	0.44%
2020/03/11	7	28.41	2	28.23	27.05	5	3,864	0.13%
2020/03/10	51	27.13	52	27.37	28.00	-1	3,878	-0.03%
2020/03/09	5	28.30	8	28.46	28.00	-3	3,962	-0.08%
2020/03/06	1	29.60	1	29.65	29.80	0	3,995	0.00%
2020/03/05	0	0.00	2	29.48	30.10	-2	3,982	-0.05%
2020/03/04	4	29.03	6	29.17	29.05	-2	3,960	-0.05%
2020/03/03	1	29.75	1	29.45	29.80	0	3,946	0.00%
2020/03/02	1	28.50	21	28.93	29.15	-20	3,929	-0.51%
2020/02/27	34	29.62	15	30.42	29.05	19	3,904	0.49%
2020/02/26	16	31.31	18	31.46	30.80	-2	3,849	-0.05%
2020/02/25	14	33.21	3	33.52	32.50	11	3,774	0.29%
2020/02/24	3	32.57	5	32.95	33.25	-2	3,657	-0.05%
2020/02/21	0	0.00	7	31.41	31.65	-7	3,554	-0.20%
2020/02/20	6	31.25	8	31.33	31.05	-2	3,493	-0.06%
2020/02/19	8	30.98	22	31.37	31.00	-14	3,467	-0.40%
2020/02/18	20	30.85	0	0.00	31.30	20	3,444	0.58%
2020/02/17	1	30.50	0	0.00	30.25	1	3,363	0.03%
2020/02/14	4	30.34	5	30.58	30.60	-1	3,352	-0.03%
2020/02/12	0	0.00	1	30.90	30.90	-1	3,302	-0.03%
2020/02/11	16	31.66	16	31.77	31.10	0	3,274	0.00%
2020/02/10	8	31.25	6	31.08	31.10	2	3,217	0.06%
2020/02/06	3	31.50	13	31.22	31.15	-10	3,130	-0.32%
2020/02/05	47	31.48	46	31.53	30.70	1	3,067	0.03%
2020/02/04	20	29.83	24	29.93	30.55	-4	2,935	-0.14%
2020/02/03	11	27.64	19	27.63	27.80	-8	2,837	-0.28%
2020/01/31	11	27.20	15	27.49	28.60	-4	2,802	-0.14%
2020/01/30	12	27.48	19	27.48	27.45	-7	2,737	-0.26%
2020/01/20	6	30.93	3	30.85	30.50	3	2,700	0.11%
2020/01/17	19	31.69	11	31.59	31.25	8	2,672	0.30%
2020/01/16	53	32.33	39	32.44	31.80	14	2,648	0.53%
2020/01/15	18	32.03	14	32.49	32.20	4	2,564	0.16%
2020/01/14	16	32.48	16	32.03	32.60	0	2,499	0.00%
2020/01/13	12	31.95	25	32.02	31.70	-13	2,385	-0.55%
2020/01/10	48	32.58	44	32.82	32.70	4	2,303	0.17%
2020/01/09	3	31.28	15	31.55	31.30	-12	2,015	-0.60%
2020/01/08	44	32.30	46	32.41	31.15	-2	1,960	-0.10%
2020/01/07	103	31.98	101	32.27	32.00	2	1,779	0.11%	大買/大賣/
2020/01/06	37	32.15	26	32.61	33.70	11	1,529	0.72%
2020/01/03	27	30.06	17	30.64	30.65	10	1,138	0.88%
2020/01/02	0	0.00	4	27.98	27.90	-4	937	-0.43%
2019/12/31	4	28.08	19	28.17	28.10	-15	976	-1.54%
2019/12/30	10	28.08	3	28.15	28.00	7	972	0.72%
2019/12/26	0	0.00	18	27.87	27.40	-18	962	-1.87%
2019/12/25	3	27.65	1	27.75	27.55	2	1,049	0.19%
2019/12/24	3	27.87	1	27.70	27.75	2	1,112	0.18%
2019/12/23	2	27.30	0	0.00	27.10	2	1,120	0.18%
2019/12/20	10	27.83	2	27.40	27.50	8	1,125	0.71%
2019/12/19	5	27.27	0	0.00	27.20	5	1,103	0.45%
2019/12/18	20	27.69	8	27.50	27.65	12	1,089	1.10%
2019/12/17	0	0.00	2	26.00	27.15	-2	1,011	-0.20%
2019/12/13	0	0.00	1	25.95	25.80	-1	1,003	-0.10%
2019/12/06	1	27.45	0	0.00	27.00	1	1,035	0.10%
2019/12/05	5	27.25	0	0.00	27.10	5	1,041	0.48%
2019/12/04	11	27.73	9	27.94	27.50	2	1,087	0.18%
2019/12/03	1	26.75	1	26.80	27.00	0	998	0.00%
2019/12/02	0	0.00	3	25.15	25.15	-3	950	-0.32%
2019/11/06	0	0.00	1	26.70	26.35	-1	1,020	-0.10%
2019/10/22	1	26.55	0	0.00	26.50	1	1,007	0.10%
2019/10/18	0	0.00	1	26.80	26.50	-1	1,010	-0.10%
2019/10/16	1	26.65	2	26.83	26.60	-1	1,009	-0.10%
2019/10/15	2	27.75	2	27.75	27.80	0	981	0.00%
2019/10/14	3	28.17	2	27.70	27.70	1	974	0.10%
2019/10/08	0	0.00	7	29.20	28.40	-7	959	-0.73%
2019/10/07	8	28.58	11	28.39	28.90	-3	936	-0.32%
2019/10/04	2	28.45	3	28.00	27.80	-1	885	-0.11%
2019/10/03	2	28.15	0	0.00	28.15	2	874	0.23%
2019/10/02	3	28.80	6	28.91	28.60	-3	866	-0.35%
2019/10/01	9	28.99	13	28.78	29.10	-4	847	-0.47%
2019/09/27	39	28.04	22	27.97	28.05	17	770	2.21%
2019/09/19	0	0.00	1	27.95	27.05	-1	650	-0.15%
2019/09/18	1	27.35	5	27.45	27.20	-4	645	-0.62%
2019/09/17	7	27.09	0	0.00	27.50	7	636	1.10%
2019/09/16	1	26.00	0	0.00	26.00	1	604	0.17%
2019/09/10	0	0.00	2	26.75	26.80	-2	601	-0.33%
2019/09/05	0	0.00	1	26.95	27.50	-1	513	-0.19%
2019/09/02	1	26.90	1	26.75	26.85	0	493	0.00%
2019/08/29	10	24.40	0	0.00	24.35	10	419	2.38%
2019/08/26	0	0.00	10	23.80	23.90	-10	428	-2.33%
2019/08/07	2	24.45	0	0.00	23.75	2	475	0.42%
2019/08/02	0	0.00	18	26.34	26.40	-18	470	-3.82%
2019/07/29	0	0.00	1	27.90	28.20	-1	483	-0.21%
2019/07/26	1	28.90	0	0.00	28.95	1	476	0.21%
2019/07/12	3	28.70	0	0.00	29.15	3	602	0.50%
2019/07/04	13	29.24	3	29.45	29.60	10	712	1.40%
2019/07/01	1	28.00	0	0.00	28.30	1	749	0.13%
2019/06/19	3	28.20	0	0.00	28.20	3	796	0.38%
2019/06/14	0	0.00	2	27.48	27.65	-2	809	-0.25%
2019/06/11	1	27.20	0	0.00	27.15	1	844	0.12%
2019/06/10	1	27.15	0	0.00	27.10	1	849	0.12%
2019/06/04	1	27.40	1	27.60	27.75	0	879	0.00%
2019/05/16	0	0.00	2	29.10	28.30	-2	1,029	-0.19%
2019/05/15	2	28.30	0	0.00	29.05	2	1,051	0.19%
2019/05/14	2	27.30	0	0.00	27.65	2	1,121	0.18%
2019/05/09	0	0.00	8	29.05	28.60	-8	1,147	-0.70%
2019/05/03	0	0.00	1	31.40	31.50	-1	1,121	-0.09%
2019/04/29	4	30.80	0	0.00	30.80	4	1,139	0.35%
2019/04/23	9	34.17	6	34.19	33.10	3	1,183	0.25%
2019/04/22	0	0.00	1	32.75	33.05	-1	1,142	-0.09%
2019/04/19	1	32.60	0	0.00	32.55	1	1,139	0.09%
2019/04/18	3	34.23	1	33.85	32.20	2	1,136	0.18%
2019/04/17	0	0.00	3	33.65	33.50	-3	1,110	-0.27%
2019/04/15	0	0.00	1	32.35	32.25	-1	1,056	-0.09%
2019/04/10	1	32.80	0	0.00	32.60	1	1,056	0.09%
2019/04/02	1	30.70	3	30.75	31.10	-2	993	-0.20%
2019/03/25	7	30.71	7	30.90	30.60	0	1,029	0.00%
2019/03/22	1	32.05	1	32.50	31.80	0	1,032	0.00%
2019/03/19	1	31.75	0	0.00	31.75	1	1,067	0.09%
2019/03/15	0	0.00	1	32.50	32.40	-1	1,094	-0.09%
2019/03/14	1	32.25	0	0.00	32.25	1	1,131	0.09%
2019/03/13	10	32.90	1	32.85	32.90	9	1,231	0.73%
2019/03/12	11	33.10	11	33.47	32.50	0	1,265	0.00%
2019/03/11	0	0.00	1	32.80	33.00	-1	1,332	-0.08%
2019/03/08	1	32.30	0	0.00	31.90	1	1,393	0.07%
2019/03/07	9	32.15	10	32.37	32.20	-1	1,413	-0.07%
2019/03/05	5	31.39	5	31.70	31.50	0	1,464	0.00%
2019/02/27	1	31.55	0	0.00	31.35	1	1,494	0.07%
2019/02/22	6	33.48	0	0.00	33.15	6	1,551	0.39%
2019/02/21	0	0.00	1	32.65	33.00	-1	1,633	-0.06%
2019/02/20	0	0.00	1	32.90	32.65	-1	1,666	-0.06%
2019/02/19	1	32.50	3	32.52	32.60	-2	1,693	-0.12%
2019/02/18	2	32.70	2	32.95	32.65	0	1,693	0.00%
2019/02/15	1	32.05	1	31.85	31.90	0	1,691	0.00%
2019/02/14	12	33.03	11	32.79	32.75	1	1,694	0.06%
2019/02/13	7	32.93	7	33.16	33.55	0	1,686	0.00%
2019/02/12	0	0.00	2	31.55	32.00	-2	1,628	-0.12%
2019/01/29	0	0.00	1	29.85	29.85	-1	1,728	-0.06%
2019/01/28	0	0.00	1	30.80	30.35	-1	1,751	-0.06%
2019/01/25	2	30.65	1	30.90	30.55	1	1,865	0.05%
2019/01/23	1	30.45	0	0.00	30.55	1	2,034	0.05%
2019/01/18	0	0.00	2	30.95	31.05	-2	2,113	-0.09%
2019/01/17	16	31.60	14	31.68	31.00	2	2,140	0.09%
2019/01/15	1	29.70	1	29.80	29.55	0	2,150	0.00%
2019/01/11	1	29.50	0	0.00	29.35	1	2,207	0.05%
2019/01/09	2	30.00	2	29.58	29.50	0	2,259	0.00%
2019/01/04	1	28.40	1	27.90	28.25	0	2,348	0.00%
2019/01/03	0	0.00	3	29.70	29.05	-3	2,361	-0.13%
2019/01/02	1	30.25	0	0.00	30.25	1	2,380	0.04%
2018/12/28	4	31.10	1	31.00	30.80	3	2,414	0.12%
2018/12/27	1	30.50	1	30.90	30.70	0	2,463	0.00%
2018/12/26	0	0.00	1	30.70	30.00	-1	2,494	-0.04%
2018/12/25	1	30.50	1	30.40	30.30	0	2,514	0.00%
2018/12/24	0	0.00	2	30.55	31.00	-2	2,549	-0.08%
2018/12/22	1	30.35	0	0.00	30.25	1	2,558	0.04%
2018/12/20	2	31.75	2	30.98	30.15	0	2,616	0.00%
2018/12/19	1	31.85	1	32.00	32.10	0	2,628	0.00%
2018/12/18	1	31.45	0	0.00	31.45	1	2,642	0.04%
2018/12/17	2	32.55	2	33.05	32.30	0	2,656	0.00%
2018/12/13	6	33.57	2	33.55	33.00	4	2,688	0.15%
2018/12/12	4	34.13	2	33.58	34.00	2	2,697	0.07%
2018/12/10	3	33.05	1	32.50	32.35	2	2,741	0.07%
2018/12/07	5	33.57	9	34.21	34.40	-4	2,754	-0.15%
2018/12/06	7	34.84	9	34.56	33.10	-2	2,792	-0.07%
2018/12/05	8	34.31	52	34.36	34.50	-44	2,733	-1.61%
2018/12/04	32	34.95	23	35.22	35.05	9	2,770	0.32%
2018/12/03	53	34.32	13	33.36	34.50	40	2,786	1.44%
2018/11/30	5	31.25	0	0.00	31.40	5	2,740	0.18%
2018/11/29	16	31.57	0	0.00	30.95	16	2,755	0.58%
2018/11/28	0	0.00	1	31.20	31.20	-1	2,775	-0.04%
2018/11/27	3	30.63	1	30.10	30.50	2	2,819	0.07%
2018/11/22	2	30.80	3	30.32	29.60	-1	2,997	-0.03%
2018/11/21	13	30.90	13	31.01	30.90	0	3,073	0.00%
2018/11/20	9	30.77	10	30.76	30.75	-1	3,174	-0.03%
2018/11/19	17	29.17	20	29.44	29.60	-3	3,215	-0.09%
2018/11/16	0	0.00	6	28.59	28.40	-6	3,308	-0.18%
2018/11/15	0	0.00	2	27.80	27.65	-2	3,298	-0.06%
2018/11/13	2	26.40	3	26.37	27.90	-1	3,392	-0.03%
2018/11/12	3	27.55	15	27.59	27.40	-12	3,508	-0.34%
2018/11/09	13	28.00	26	27.88	28.50	-13	3,674	-0.35%
2018/11/08	31	28.87	4	29.15	27.90	27	3,874	0.70%
2018/11/07	6	27.32	8	27.56	28.75	-2	3,939	-0.05%
2018/11/06	8	27.04	8	26.91	26.80	0	3,987	0.00%
2018/11/05	4	28.53	2	28.90	27.95	2	4,018	0.05%
2018/11/02	20	28.63	21	28.80	28.75	-1	4,090	-0.02%
2018/11/01	19	27.69	12	27.83	27.95	7	4,098	0.17%
2018/10/31	15	26.60	15	26.69	26.90	0	4,057	0.00%
2018/10/30	5	24.77	5	24.67	24.95	0	4,076	0.00%
2018/10/29	4	25.21	3	25.43	25.35	1	4,212	0.02%
2018/10/26	2	24.75	3	24.88	24.65	-1	4,296	-0.02%
2018/10/25	17	25.09	16	24.79	24.25	1	4,325	0.02%
2018/10/24	4	27.19	4	27.60	26.90	0	4,447	0.00%
2018/10/23	21	28.14	16	28.12	27.30	5	4,543	0.11%
2018/10/22	14	28.35	13	28.31	28.90	1	4,606	0.02%
2018/10/19	10	29.02	12	29.03	29.15	-2	4,742	-0.04%
2018/10/18	7	30.24	7	30.14	30.40	0	4,773	0.00%
2018/10/17	9	31.90	9	32.19	30.40	0	4,854	0.00%
2018/10/16	1	31.25	1	31.45	31.20	0	4,937	0.00%
2018/10/12	0	0.00	2	29.30	29.50	-2	5,214	-0.04%
2018/10/11	3	29.15	3	28.85	28.70	0	5,500	0.00%
2018/10/09	6	32.13	6	32.38	31.85	0	5,688	0.00%
2018/10/08	4	31.19	4	31.35	32.20	0	5,834	0.00%
2018/10/05	30	34.15	30	32.83	32.30	0	5,857	0.00%
2018/10/04	1	35.80	3	35.82	35.85	-2	5,899	-0.03%
2018/10/02	3	37.87	3	38.00	37.50	0	6,033	0.00%
2018/10/01	2	37.00	0	0.00	37.60	2	6,126	0.03%
2018/09/28	3	37.27	2	37.50	36.85	1	6,273	0.02%
2018/09/27	5	38.01	4	37.95	37.05	1	6,504	0.02%
2018/09/26	5	39.62	5	39.90	38.85	0	6,676	0.00%
2018/09/25	4	39.35	4	39.00	39.35	0	6,917	0.00%
2018/09/21	0	0.00	21	38.97	39.45	-21	7,017	-0.30%
2018/09/20	25	39.41	24	39.38	38.80	1	7,158	0.01%
2018/09/18	5	40.06	5	39.78	39.70	0	7,391	0.00%
2018/09/17	1	41.40	1	40.95	41.10	0	7,372	0.00%
2018/09/14	4	41.65	4	41.53	41.20	0	7,360	0.00%
2018/09/13	2	40.55	1	40.90	39.60	1	7,312	0.01%
2018/09/12	8	39.66	8	40.01	39.50	0	7,280	0.00%
2018/09/11	12	41.42	11	42.29	41.20	1	7,233	0.01%
2018/09/10	9	41.44	6	41.97	42.50	3	7,186	0.04%
2018/09/07	31	42.98	30	42.95	41.30	1	7,145	0.01%
2018/09/06	7	45.84	15	45.62	45.45	-8	7,095	-0.11%
2018/09/05	21	46.67	21	46.77	45.50	0	7,092	0.00%
2018/09/04	7	44.76	9	45.18	46.25	-2	7,196	-0.03%
2018/09/03	28	45.44	21	47.16	45.00	7	7,225	0.10%
2018/08/31	3	48.60	7	48.50	48.45	-4	7,216	-0.06%
2018/08/29	13	48.14	15	48.26	48.35	-2	7,330	-0.03%
2018/08/28	35	48.34	37	48.37	47.60	-2	7,352	-0.03%
2018/08/27	58	45.74	58	45.84	48.30	0	7,293	0.00%
2018/08/24	65	43.26	66	43.28	44.05	-1	7,200	-0.01%
2018/08/23	20	42.63	19	42.66	42.10	1	7,151	0.01%
2018/08/22	13	46.65	12	46.63	45.50	1	7,106	0.01%
2018/08/21	18	46.82	19	46.92	47.05	-1	7,505	-0.01%
2018/08/20	14	46.73	15	46.88	46.80	-1	7,655	-0.01%
2018/08/17	62	48.12	58	48.90	46.35	4	7,878	0.05%
2018/08/16	57	48.03	57	48.27	48.60	0	8,164	0.00%
2018/08/15	79	46.82	79	46.93	47.80	0	8,453	0.00%
2018/08/14	29	44.56	28	44.80	47.30	1	8,663	0.01%
2018/08/13	37	44.01	37	44.35	43.00	0	8,773	0.00%
2018/08/10	27	47.58	25	47.67	46.90	2	8,845	0.02%
2018/08/09	15	48.21	13	48.56	47.70	2	8,973	0.02%
2018/08/08	37	51.45	36	51.41	48.80	1	9,068	0.01%
2018/08/07	12	50.40	12	50.41	50.70	0	9,340	0.00%
2018/08/06	51	50.38	51	50.73	49.70	0	9,599	0.00%
2018/08/03	47	48.45	37	47.95	50.50	10	9,915	0.10%
2018/08/02	26	49.45	24	49.65	46.85	2	9,918	0.02%
2018/08/01	43	51.92	49	51.89	51.40	-6	9,870	-0.06%
2018/07/31	58	51.09	62	51.23	51.00	-4	9,834	-0.04%
2018/07/30	16	53.15	16	53.29	51.10	0	9,729	0.00%
2018/07/27	29	56.83	10	56.91	56.70	19	9,633	0.20%
2018/07/26	61	56.13	55	56.01	56.60	6	9,571	0.06%
2018/07/25	10	54.74	11	54.54	54.00	-1	9,420	-0.01%
2018/07/24	17	54.72	15	54.49	54.80	2	9,413	0.02%
2018/07/23	53	53.50	50	53.72	54.80	3	9,397	0.03%
2018/07/20	54	55.93	56	56.03	52.30	-2	9,344	-0.02%
2018/07/19	57	55.59	57	55.78	57.00	0	9,256	0.00%
2018/07/18	48	58.71	47	60.16	55.40	1	9,125	0.01%
2018/07/17	6	64.35	7	66.37	61.50	-1	8,832	-0.01%
2018/07/16	4	67.23	7	67.76	66.60	-3	8,657	-0.03%
2018/07/13	8	67.84	9	67.80	66.40	-1	8,567	-0.01%
2018/07/12	7	65.07	8	65.46	66.30	-1	8,562	-0.01%
2018/07/11	2	66.15	1	65.20	63.60	1	8,591	0.01%
2018/07/10	37	63.86	27	63.84	67.60	10	8,825	0.11%
2018/07/09	9	63.16	8	63.84	62.00	1	8,771	0.01%
2018/07/06	34	66.57	37	65.96	64.00	-3	8,667	-0.03%
2018/07/05	23	71.88	18	71.98	68.10	5	8,546	0.06%
2018/07/04	23	70.90	24	70.79	69.80	-1	8,345	-0.01%
2018/07/03	47	74.39	49	74.38	73.10	-2	8,184	-0.02%
2018/07/02	26	72.55	60	71.43	71.20	-34	7,949	-0.43%
2018/06/29	32	72.71	20	73.69	70.50	12	7,890	0.15%
2018/06/28	66	72.53	36	73.56	73.00	30	7,787	0.39%
2018/06/27	7	69.10	6	70.90	69.40	1	7,640	0.01%
2018/06/26	0	0.00	18	66.92	69.00	-18	7,758	-0.23%
2018/06/25	1	65.50	0	0.00	65.00	1	7,818	0.01%
2018/06/22	4	61.10	4	64.30	63.20	0	7,838	0.00%
2018/06/20	19	60.89	6	66.50	66.50	13	7,916	0.16%
2018/06/15	1	66.00	4	70.00	68.00	-3	8,310	-0.04%
2018/06/14	13	66.57	1	69.00	66.00	12	8,326	0.14%
2018/06/13	0	0.00	1	70.30	70.30	-1	8,299	-0.01%
2018/06/12	4	78.58	4	78.18	78.10	0	8,308	0.00%
2018/06/11	4	73.95	5	74.64	77.80	-1	8,258	-0.01%
2018/06/08	8	69.86	11.4	70.28	70.80	-3.4	8,217	-0.04%
2018/06/07	4	69.78	4	67.65	72.00	0	8,191	0.00%
2018/06/06	6	63.52	1	65.60	65.60	5	8,091	0.06%
2018/06/05	4	62.68	10	60.58	59.70	-6	8,062	-0.07%
2018/06/04	3	58.60	1	58.60	58.60	2	8,117	0.02%
2018/06/01	2	53.10	6	52.00	53.30	-4	8,313	-0.05%
2018/05/31	5	55.38	0	0.00	52.40	5	8,872	0.06%
2018/05/30	0	0.00	11	55.12	57.10	-11	9,042	-0.12%
2018/05/29	11	56.56	60	57.26	58.80	-49	9,052	-0.54%
2018/05/28	50	55.55	8	54.23	55.70	42	8,710	0.48%
2018/05/25	18	49.12	32	49.68	50.70	-14	8,558	-0.16%
2018/05/24	35	44.01	45	44.23	46.10	-10	8,327	-0.12%
2018/05/23	43	44.20	57	44.28	42.80	-14	8,045	-0.17%
2018/05/22	62	42.59	44	42.39	44.00	18	7,771	0.23%
2018/05/21	25	38.17	6	38.04	40.00	19	7,447	0.26%
2018/05/18	18	36.54	18	37.14	36.45	0	7,305	0.00%
2018/05/17	46	36.77	45	36.32	35.50	1	7,259	0.01%
2018/05/16	13	38.36	16	38.96	39.10	-3	7,531	-0.04%
2018/05/15	12	39.86	20	39.65	39.10	-8	7,638	-0.10%
2018/05/14	12	38.98	22	39.41	40.15	-10	7,524	-0.13%
2018/05/11	18	34.41	13	34.40	36.65	5	7,250	0.07%
2018/05/10	5	34.29	7	34.44	34.95	-2	6,895	-0.03%
2018/05/09	5	31.75	6	31.90	31.80	-1	6,761	-0.01%
2018/05/08	2	31.00	2	31.15	30.55	0	6,714	0.00%
2018/05/07	1	30.80	0	0.00	31.00	1	6,712	0.01%
2018/05/04	0	0.00	30	29.80	29.75	-30	6,670	-0.45%
2018/05/03	34	29.31	3	29.15	29.50	31	6,655	0.47%
2018/05/02	0	0.00	1	30.45	30.00	-1	6,644	-0.02%
2018/04/30	20	30.15	8	29.96	29.95	12	6,654	0.18%
2018/04/27	6	30.19	5	29.67	30.45	1	6,685	0.01%
2018/04/26	3	29.13	0	0.00	28.15	3	6,734	0.04%
2018/04/25	4	30.40	8	31.13	31.25	-4	6,698	-0.06%
2018/04/24	0	0.00	4	32.94	31.75	-4	6,695	-0.06%
2018/04/23	13	35.99	11	34.96	35.10	2	6,697	0.03%
2018/04/20	3	35.50	53	35.30	35.00	-50	6,777	-0.74%
2018/04/19	1	35.75	3	35.88	35.65	-2	7,020	-0.03%
2018/04/18	5	35.23	3	35.27	35.50	2	7,172	0.03%
2018/04/17	4	36.24	16	35.09	34.25	-12	7,416	-0.16%
2018/04/16	76	37.08	5	36.69	37.00	71	7,342	0.97%
2018/04/13	0	0.00	1	35.05	34.90	-1	7,105	-0.01%
2018/04/12	1	34.30	1	34.20	34.05	0	7,052	0.00%
2018/04/11	1	33.70	0	0.00	33.75	1	7,073	0.01%
2018/04/10	1	35.55	1	36.00	34.45	0	7,196	0.00%
2018/04/09	0	0.00	5	35.66	36.40	-5	7,222	-0.07%
2018/04/03	7	34.96	16	34.91	34.75	-9	7,218	-0.12%
2018/04/02	3	35.87	3	36.33	35.55	0	7,327	0.00%
2018/03/31	0	0.00	3	35.98	36.05	-3	7,406	-0.04%
2018/03/30	13	36.45	1	36.60	35.80	12	7,418	0.16%
2018/03/29	11	35.33	11	35.50	36.10	0	7,305	0.00%
2018/03/28	9	34.84	7	34.99	34.10	2	7,205	0.03%
2018/03/27	3	34.05	4	34.30	34.40	-1	7,132	-0.01%
2018/03/26	5	33.00	6	33.72	33.30	-1	7,098	-0.01%
2018/03/23	9	33.01	9	33.63	33.20	0	7,064	0.00%
2018/03/22	40	36.94	44	36.62	34.75	-4	6,999	-0.06%
2018/03/21	83	36.22	77	36.16	36.00	6	6,781	0.09%
2018/03/20	1	31.95	2	32.33	33.40	-1	6,551	-0.02%
2018/03/19	2	33.30	2	33.05	32.90	0	6,496	0.00%
2018/03/16	10	34.33	9	34.21	33.90	1	6,460	0.02%
2018/03/15	9	35.13	14	35.36	34.45	-5	6,423	-0.08%
2018/03/14	2	34.40	9	33.73	33.90	-7	6,320	-0.11%
2018/03/13	12	34.24	4	34.14	34.45	8	6,271	0.13%
2018/03/12	0	33.50	3	33.70	33.50	-3	6,220	-0.05%
2018/03/09	5	34.13	7	34.67	34.10	-2	6,167	-0.03%
2018/03/08	33	35.26	2	35.80	34.80	31	6,098	0.51%
2018/03/07	24	35.52	15	35.85	35.10	9	5,925	0.15%
2018/03/06	41	37.23	60	37.40	37.20	-19	5,676	-0.33%
2018/03/05	2	33.78	48	34.61	35.30	-46	5,056	-0.91%
2018/03/02	14	32.50	18	33.01	32.10	-4	4,786	-0.08%
2018/03/01	12	32.13	5	32.32	32.70	7	4,682	0.15%
2018/02/27	2	31.00	22	30.99	31.10	-20	4,582	-0.44%
2018/02/26	5	31.02	0	0.00	30.50	5	4,544	0.11%
2018/02/23	55	32.45	9	33.07	31.60	46	4,485	1.03%
2018/02/22	11	32.78	14	34.08	32.10	-3	4,352	-0.07%
2018/02/21	15	32.41	11	31.18	32.60	4	4,151	0.10%
2018/02/12	5	30.61	24	30.39	29.65	-19	4,043	-0.47%
2018/02/09	10	30.27	6	31.24	30.90	4	3,953	0.10%
2018/02/08	108	33.82	84	32.50	31.80	24	3,827	0.63%	大買/
2018/02/07	18	33.01	28	32.49	33.15	-10	3,356	-0.30%
2018/02/06	13	29.98	19	30.19	30.15	-6	3,055	-0.20%
2018/02/05	4	29.28	3	29.40	29.30	1	2,769	0.04%
2018/02/02	2	29.08	0	0.00	28.70	2	2,712	0.07%
2018/02/01	4	29.00	0	0.00	29.00	4	2,673	0.15%
2018/01/31	1	27.65	0	0.00	27.70	1	2,641	0.04%
2018/01/30	0	0.00	4	27.50	27.10	-4	2,625	-0.15%
2018/01/29	1	28.80	13	28.67	28.55	-12	2,591	-0.46%
2018/01/25	1	29.10	1	29.20	29.00	0	2,572	0.00%
2018/01/24	2	29.10	7	29.15	30.00	-5	2,582	-0.19%
2018/01/23	5	30.32	5	30.73	29.45	0	2,626	0.00%
2018/01/22	19	32.16	16	31.77	31.75	3	2,607	0.12%
2018/01/19	0	0.00	4	30.29	30.35	-4	2,469	-0.16%
2018/01/17	3	30.85	1	31.45	30.30	2	2,375	0.08%
2018/01/16	12	31.81	10	31.38	31.10	2	2,294	0.09%
2018/01/15	7	32.98	8	32.43	32.75	-1	2,169	-0.05%
2018/01/12	19	31.02	9	31.12	31.20	10	1,888	0.53%
2018/01/11	34	29.33	26	29.83	29.50	8	1,649	0.48%
2018/01/10	0	0.00	29	27.39	28.00	-29	1,342	-2.16%
2018/01/09	4	26.59	3	27.52	26.35	1	1,285	0.08%
2018/01/08	1	26.40	2	26.30	26.40	-1	1,214	-0.08%
2018/01/05	3	26.22	2	26.55	26.85	1	1,199	0.08%
2018/01/04	9	28.38	2	28.45	27.35	7	1,147	0.61%
2018/01/03	3	27.68	9	27.77	27.95	-6	982	-0.61%
2018/01/02	4	26.75	12	26.40	27.00	-8	885	-0.90%

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

凱基-中港券商分點個股進出
凱基-中港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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析