全科 (3209)-凱基-高美館券商分點個股進出

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

全科

(3209)

可現股當沖

股價
34.60
漲跌
▼0.20
漲幅
-0.57%
成交量
352張
產業
上市電子通路類股
236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

全科 (3209)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/25	1	34.00	0	0.00	33.95	1	772	0.13%
2024/04/23	5	33.47	0	0.00	33.55	5	774	0.65%
2024/04/18	1	34.05	0	0.00	34.00	1	750	0.13%
2024/04/17	0	34.40	0	0.00	34.60	0	738	0.00%
2024/04/12	0	0.00	1	34.75	34.80	-1	728	-0.14%
2024/04/11	0	0.00	3	34.70	34.60	-3	723	-0.41%
2024/04/10	3	34.93	0	0.00	34.90	3	715	0.42%
2024/04/09	5	34.44	5	34.95	34.90	0	703	0.00%
2024/04/01	1	36.75	2	36.70	36.65	-1	647	-0.15%
2024/03/29	7	36.35	0	0.00	36.20	7	635	1.10%
2024/03/25	2	36.50	0	0.00	36.50	2	622	0.32%
2024/03/22	2	36.45	0	0.00	36.45	2	620	0.32%
2024/03/19	0	0.00	3	36.10	36.15	-3	609	-0.49%
2024/03/14	0	36.05	0	0.00	35.95	0	616	0.00%
2024/03/13	2	36.50	2	36.20	36.15	0	611	0.00%
2024/03/11	2	35.45	0	0.00	35.45	2	602	0.33%
2024/03/08	1	35.50	0	0.00	35.50	1	595	0.17%
2024/03/07	1	36.55	3	36.43	36.35	-2	585	-0.34%
2024/03/06	0.5	37.12	11	36.91	37.00	-10.5	583	-1.80%
2024/03/05	0.5	37.44	0	0.00	37.20	0.5	581	0.09%
2024/03/01	3	36.40	5	36.40	36.35	-2	535	-0.37%
2024/02/29	0	36.45	0	0.00	36.30	0	539	0.00%
2024/02/27	3	36.45	0	0.00	36.20	3	547	0.55%
2024/02/23	5	36.65	0	0.00	36.60	5	553	0.90%
2024/02/22	0	36.95	0	0.00	36.60	0	556	0.00%
2024/02/20	0	0.00	6	37.10	36.95	-6	562	-1.07%
2024/02/19	2	37.48	0	0.00	37.35	2	556	0.36%
2024/02/16	3	36.80	19.1	37.48	37.55	-16.1	544	-2.96%
2024/02/15	4	36.60	21	36.61	36.30	-17	492	-3.45%
2024/02/05	0	35.35	0	0.00	35.25	0	461	0.00%
2024/01/29	0	0.00	2	35.20	35.20	-2	484	-0.41%
2024/01/25	0	0.00	1	35.40	35.30	-1	491	-0.20%
2024/01/24	3	35.33	0	0.00	35.35	3	492	0.61%
2024/01/17	10	34.90	0	0.00	34.50	10	506	1.98%
2024/01/16	1	34.95	0	0.00	34.90	1	501	0.20%
2024/01/15	3	35.20	0	0.00	35.15	3	502	0.60%
2024/01/09	6	35.10	10	35.33	35.05	-4	526	-0.76%
2024/01/08	0	0.00	10	36.20	36.25	-10	509	-1.96%
2024/01/03	0.1	36.45	0	0.00	36.50	0.1	530	0.03%
2023/12/29	2	36.15	0	0.00	36.30	2	531	0.38%
2023/12/28	2	36.15	0	0.00	36.20	2	540	0.37%
2023/12/27	1	36.35	2	36.25	36.30	-1	541	-0.18%
2023/12/26	1	36.05	0	0.00	36.00	1	542	0.18%
2023/12/25	8	35.58	0	0.00	35.55	8	543	1.47%
2023/12/22	1	35.75	0	35.80	35.60	1	547	0.18%
2023/12/21	4	35.75	0.1	35.90	35.75	3.9	549	0.71%
2023/12/20	0	0.00	1	35.80	35.75	-1	552	-0.18%
2023/12/19	1	35.90	0	0.00	35.75	1	556	0.18%
2023/12/18	0	0.00	2	36.30	36.10	-2	562	-0.36%
2023/12/14	0	36.60	0	0.00	36.40	0	596	0.00%
2023/12/12	1.2	35.62	0	0.00	35.60	1.2	656	0.18%
2023/12/11	6	35.94	5	35.85	35.80	1	747	0.13%
2023/12/07	1	36.75	1	36.75	36.70	0	831	0.00%
2023/12/05	1	36.90	0	0.00	36.90	1	900	0.11%
2023/12/04	1	37.15	0	0.00	37.25	1	1,026	0.10%
2023/12/01	3	37.30	0	0.00	37.35	3	1,046	0.29%
2023/11/30	5.2	37.00	0	0.00	37.15	5.2	1,035	0.50%
2023/11/29	0.5	37.00	0	0.00	37.00	0.5	1,033	0.05%
2023/11/28	2	36.45	0	0.00	36.85	2	1,026	0.19%
2023/11/27	2	36.75	0	0.00	36.45	2	1,023	0.20%
2023/11/24	3.3	36.99	0	0.00	37.00	3.3	1,017	0.33%
2023/11/21	0	0.00	1	36.70	36.45	-1	1,001	-0.10%
2023/11/20	1	36.60	3	36.50	36.60	-2	999	-0.20%
2023/11/17	0	0.00	1	36.20	36.20	-1	996	-0.10%
2023/11/15	0	0.00	2	35.75	35.75	-2	984	-0.20%
2023/11/14	4	35.33	0	0.00	35.45	4	986	0.41%
2023/11/13	6	35.43	0	0.00	35.30	6	982	0.61%
2023/11/10	0	0.00	4.1	35.25	35.15	-4.1	1,002	-0.40%
2023/11/08	0.1	35.05	0	0.00	34.80	0.1	1,039	0.01%
2023/11/02	2	34.10	0	0.00	34.10	2	1,118	0.18%
2023/10/30	1	34.00	1	33.90	33.90	0	1,248	0.00%
2023/10/26	0	0.00	0	33.55	33.35	0	1,333	0.00%
2023/10/23	1	33.50	0	0.00	33.35	1	1,409	0.07%
2023/10/19	1	34.30	1	34.00	34.00	0	1,439	0.00%
2023/10/18	1	33.20	0	0.00	35.50	1	1,441	0.07%
2023/10/12	0	33.75	0	0.00	34.05	0	1,482	0.00%
2023/10/11	1	34.60	0	0.00	34.30	1	1,479	0.07%
2023/10/05	1	34.30	2	34.45	34.25	-1	1,501	-0.07%
2023/10/04	2	34.05	0	0.00	34.00	2	1,513	0.13%
2023/10/02	5	34.75	0	0.00	34.80	5	1,578	0.32%
2023/09/25	3	34.95	0	0.00	35.00	3	1,595	0.19%
2023/09/22	0	0.00	2	34.90	34.95	-2	1,597	-0.13%
2023/09/21	1	34.90	0	0.00	34.90	1	1,597	0.06%
2023/09/20	2	35.30	1	35.05	35.05	1	1,595	0.06%
2023/09/19	4	36.33	3	36.05	35.70	1	1,585	0.06%
2023/09/15	3.4	37.05	2	37.78	36.90	1.4	1,561	0.09%
2023/09/14	7	37.34	4	37.55	37.75	3	1,512	0.20%
2023/09/13	1	36.15	2	36.60	37.00	-1	1,427	-0.07%
2023/09/11	0.2	36.10	0	0.00	35.05	0.2	1,348	0.01%
2023/09/08	0.2	36.45	0	0.00	37.00	0.2	1,321	0.01%
2023/09/07	3	37.03	7	37.30	36.65	-4	1,301	-0.31%
2023/09/01	0	0.00	1	34.70	34.60	-1	1,194	-0.08%
2023/08/31	0.2	34.75	0	0.00	34.70	0.2	1,198	0.01%
2023/08/28	0.2	33.65	0	0.00	33.40	0.2	1,218	0.01%
2023/08/25	0	0.00	3	34.17	34.00	-3	1,217	-0.25%
2023/08/24	0	0.00	2	34.05	34.00	-2	1,218	-0.16%
2023/08/23	3.8	33.79	0	0.00	33.70	3.8	1,220	0.31%
2023/08/22	1.1	33.26	0	0.00	33.20	1.1	1,230	0.09%
2023/08/17	0	33.15	0	0.00	33.05	0	1,237	0.00%
2023/08/16	1	32.30	0	0.00	33.15	1	1,236	0.08%
2023/08/15	5.1	33.30	0	0.00	33.10	5.1	1,223	0.42%
2023/08/14	5.1	33.94	0	0.00	33.85	5.1	1,203	0.42%
2023/08/11	0	34.65	0	0.00	34.85	0	1,189	0.00%
2023/08/10	1	34.70	0	0.00	34.65	1	1,189	0.08%
2023/08/09	2	35.35	0	0.00	35.40	2	1,187	0.17%
2023/08/08	2	34.40	0	0.00	34.40	2	1,167	0.17%
2023/08/07	4	34.83	0	0.00	34.80	4	1,180	0.34%
2023/08/04	2.1	35.50	0	0.00	35.15	2.1	1,271	0.16%
2023/08/02	3.1	39.35	0	0.00	39.35	3.1	1,222	0.25%
2023/08/01	0	0.00	5	39.45	39.50	-5	1,177	-0.42%
2023/07/28	7	39.49	1	39.45	39.60	6	1,121	0.53%
2023/07/26	4	39.70	0	0.00	39.50	4	1,090	0.37%
2023/07/25	1	39.25	0	0.00	39.45	1	1,080	0.09%
2023/07/20	1	39.50	0	0.00	39.55	1	1,076	0.09%
2023/07/19	1	39.90	0	0.00	39.25	1	1,074	0.09%
2023/07/17	4	39.90	1	40.00	40.20	3	1,085	0.28%
2023/07/13	0	0.00	2	39.50	39.80	-2	1,097	-0.18%
2023/07/12	5	38.81	0	0.00	39.30	5	1,107	0.45%
2023/07/10	3	38.82	2.2	38.54	38.95	0.8	1,181	0.07%
2023/07/07	0	0.00	0.9	41.00	40.90	-0.9	1,234	-0.07%
2023/07/05	0	0.00	0	41.30	41.35	0	1,241	0.00%
2023/06/29	2	40.80	0	0.00	40.90	2	1,278	0.16%
2023/06/27	0	0.00	4	41.00	40.85	-4	1,289	-0.31%
2023/06/26	1	40.60	0	0.00	41.00	1	1,295	0.08%
2023/06/21	0.1	41.25	0	0.00	41.20	0.1	1,311	0.01%
2023/06/20	0	41.30	0	0.00	41.15	0	1,324	0.00%
2023/06/19	0	0.00	1	41.45	41.40	-1	1,343	-0.07%
2023/06/16	0	0.00	1	41.65	41.70	-1	1,366	-0.07%
2023/06/15	4	41.86	2.1	41.94	41.75	1.9	1,395	0.14%
2023/06/14	1	41.70	1	41.55	42.05	0	1,429	0.00%
2023/06/12	8	40.94	0	41.20	41.10	8	1,637	0.49%
2023/06/07	4	42.35	0	0.00	42.35	4	1,884	0.21%
2023/06/06	3	42.32	2	42.35	42.20	1	2,061	0.05%
2023/06/05	5	42.00	2	42.15	42.20	3	2,083	0.14%
2023/06/02	1	41.85	1	41.90	41.90	0	2,097	0.00%
2023/06/01	2	41.85	0	0.00	41.85	2	2,116	0.09%
2023/05/31	2	41.85	0	0.00	41.85	2	2,146	0.09%
2023/05/29	0	0.00	0.9	41.72	41.75	-0.9	2,197	-0.04%
2023/05/26	3	41.63	1	41.95	41.55	2	2,233	0.09%
2023/05/25	0	0.00	2	41.80	41.85	-2	2,256	-0.09%
2023/05/23	1	41.55	1	41.50	41.55	0	2,321	0.00%
2023/05/19	0	0.00	1	41.45	41.45	-1	2,413	-0.04%
2023/05/18	1	41.30	2	41.33	41.40	-1	2,451	-0.04%
2023/05/17	7	41.19	2	41.15	41.15	5	2,484	0.20%
2023/05/16	0	0.00	2	41.20	41.15	-2	2,513	-0.08%
2023/05/15	1.9	41.30	1	41.05	41.10	0.9	2,535	0.04%
2023/05/12	0	0.00	3	40.83	41.05	-3	2,563	-0.12%
2023/05/11	1	40.60	1	40.25	40.45	0	2,632	0.00%
2023/05/10	12	39.97	3	40.02	40.50	9	2,600	0.35%
2023/05/09	1	42.70	0.1	42.50	42.50	0.9	2,499	0.04%
2023/05/05	0	0.00	5	42.60	42.60	-5	2,493	-0.20%
2023/05/04	1	42.70	3	42.60	42.60	-2	2,496	-0.08%
2023/05/03	2	42.20	0	0.00	42.05	2	2,500	0.08%
2023/05/02	1	42.20	2	42.20	42.20	-1	2,501	-0.04%
2023/04/28	0.1	41.65	2	41.53	41.60	-1.9	2,496	-0.08%
2023/04/27	1	41.25	0	0.00	41.10	1	2,501	0.04%
2023/04/26	1	40.75	0	0.00	41.05	1	2,499	0.04%
2023/04/25	6	41.30	0	0.00	40.95	6	2,493	0.24%
2023/04/24	0	0.00	1	41.45	41.70	-1	2,478	-0.04%
2023/04/21	5	41.57	1	41.40	41.50	4	2,474	0.16%
2023/04/20	3	42.17	0	0.00	42.05	3	2,461	0.12%
2023/04/19	1	42.80	0	0.00	42.65	1	2,456	0.04%
2023/04/18	2	42.83	0	0.00	42.70	2	2,442	0.08%
2023/04/17	1	43.20	1	43.05	42.95	0	2,424	0.00%
2023/04/14	0	0.00	1.5	43.43	43.15	-1.5	2,411	-0.06%
2023/04/13	1.5	43.07	0	0.00	43.20	1.5	2,368	0.06%
2023/04/12	6	42.70	2.1	42.58	42.70	3.9	2,314	0.17%
2023/04/11	1	40.80	0	0.00	40.85	1	2,195	0.05%
2023/04/07	0	0.00	5	41.03	41.05	-5	2,179	-0.23%
2023/04/06	0	41.20	0.2	41.20	41.15	-0.2	2,167	-0.01%
2023/03/28	0	0.00	2	40.25	40.00	-2	2,119	-0.09%
2023/03/24	0	0.00	0.3	40.45	40.25	-0.3	2,093	-0.01%
2023/03/22	6.2	40.78	0.3	40.75	40.75	5.9	2,059	0.29%
2023/03/21	1	40.75	0	0.00	40.75	1	2,038	0.05%
2023/03/20	0	0.00	1	40.20	40.30	-1	2,006	-0.05%
2023/03/16	2.1	38.88	1	38.65	38.80	1.1	1,945	0.05%
2023/03/15	4.1	39.36	10	39.06	38.95	-5.9	1,895	-0.31%
2023/03/13	10	40.06	39	39.31	39.85	-29	1,678	-1.73%
2023/03/10	10	39.81	11	40.06	40.50	-1	1,599	-0.06%
2023/03/09	7	42.29	10	42.05	42.05	-3	1,444	-0.21%
2023/03/07	0	0.00	3	45.63	45.80	-3	1,235	-0.24%
2023/03/06	1	45.20	1	44.90	45.20	0	1,208	0.00%
2023/03/03	3	45.03	0	44.95	44.65	3	1,183	0.25%
2023/03/02	2	44.73	0	0.00	44.75	2	1,150	0.17%
2023/03/01	0	0.00	1	43.80	44.50	-1	1,127	-0.09%
2023/02/24	1	43.70	0	0.00	43.70	1	1,090	0.09%
2023/02/23	2	43.60	0.2	43.20	43.15	1.8	1,047	0.17%
2023/02/22	0.2	42.74	2	43.10	43.15	-1.8	1,017	-0.18%
2023/02/21	0	0.00	3	42.35	42.70	-3	981	-0.31%
2023/02/20	1	41.25	6	41.75	41.80	-5	946	-0.53%
2023/02/17	13	41.77	0	0.00	41.80	13	908	1.43%
2023/02/16	0	0.00	1.1	42.69	42.80	-1.1	857	-0.12%
2023/02/15	1	41.65	6.8	41.71	41.85	-5.8	832	-0.70%
2023/02/13	0	40.80	0	0.00	41.05	0	781	0.00%
2023/02/10	0	40.50	0	0.00	40.55	0	767	0.00%
2023/02/09	14	40.67	18.1	40.94	40.95	-4.1	730	-0.55%
2023/02/08	3	39.27	0	0.00	39.30	3	653	0.46%
2023/02/02	12	39.52	0	0.00	39.30	12	643	1.86%
2023/02/01	0	0.00	0.1	39.00	39.00	-0.1	630	-0.01%
2023/01/31	1	38.45	0	0.00	38.40	1	612	0.16%
2023/01/30	15	38.45	1.1	38.49	38.40	13.9	614	2.25%
2023/01/17	1	38.00	0	0.00	38.00	1	605	0.17%
2023/01/13	0	0.00	1	37.70	37.30	-1	589	-0.17%
2023/01/10	0	0.00	1	37.60	37.55	-1	605	-0.17%
2023/01/09	1	37.50	2.1	37.50	37.50	-1.1	607	-0.17%
2023/01/06	1	36.75	8	36.63	36.75	-7	591	-1.18%
2023/01/05	1	36.35	3	36.77	36.45	-2	614	-0.33%
2023/01/04	2	36.40	1.1	36.52	36.50	0.9	613	0.15%
2023/01/03	0	0.00	1	35.95	36.05	-1	615	-0.16%
2022/12/28	0.5	35.95	0	35.75	35.70	0.5	616	0.08%
2022/12/21	0	0.00	1	35.40	35.25	-1	640	-0.16%
2022/12/19	1	35.80	0.3	35.70	35.65	0.7	666	0.10%
2022/12/09	0	0.00	5	35.85	35.85	-5	686	-0.73%
2022/12/08	1	36.00	0.1	36.05	35.90	0.9	688	0.13%
2022/12/06	1	35.85	0.1	35.85	35.65	0.9	674	0.14%
2022/12/02	1	35.40	0	0.00	35.40	1	673	0.15%
2022/12/01	0	0.00	1	35.40	35.30	-1	681	-0.15%
2022/11/30	1	35.10	1.1	35.00	35.10	-0.1	678	-0.02%
2022/11/23	0.6	34.40	0	0.00	34.40	0.6	723	0.08%
2022/11/21	0.1	34.50	0	0.00	34.35	0.1	746	0.01%
2022/11/17	1	34.30	0	0.00	34.50	1	769	0.13%
2022/11/14	0	0.00	0.1	35.00	34.80	-0.1	809	-0.01%
2022/11/11	0	0.00	0.1	34.60	34.70	-0.1	839	-0.01%
2022/11/10	0	0.00	1	33.41	34.05	-1	828	-0.12%
2022/11/09	6	33.69	0	0.00	33.65	6	835	0.72%
2022/11/08	0	0.00	1.2	33.02	33.70	-1.2	842	-0.14%
2022/11/07	1	32.05	0	0.00	32.05	1	853	0.12%
2022/11/04	0	0.00	2	31.53	31.75	-2	878	-0.23%
2022/11/03	0	0.00	1	31.15	31.20	-1	908	-0.11%
2022/11/02	1	31.25	1	31.00	31.30	0	953	0.00%
2022/11/01	1.1	30.86	0	0.00	30.85	1.1	999	0.11%
2022/10/31	0.1	30.60	0	0.00	30.45	0.1	1,002	0.01%
2022/10/27	0.1	30.50	1	30.25	30.50	-0.9	1,013	-0.09%
2022/10/26	2	30.13	0	0.00	30.00	2	1,021	0.20%
2022/10/25	0.1	30.55	0	0.00	30.35	0.1	1,020	0.01%
2022/10/20	0.1	30.70	0	0.00	31.25	0.1	1,025	0.01%
2022/10/19	0	0.00	0.3	31.50	31.35	-0.3	1,005	-0.03%
2022/10/18	0	0.00	1.3	31.68	31.70	-1.3	1,008	-0.12%
2022/10/17	1.2	30.55	0	0.00	31.40	1.2	1,014	0.12%
2022/10/13	0.1	31.50	0	0.00	31.45	0.1	1,070	0.01%
2022/10/12	0.1	32.60	0.3	32.50	32.60	-0.3	1,062	-0.02%
2022/10/11	1.1	32.81	2	33.10	32.80	-0.9	1,083	-0.08%
2022/10/07	0	0.00	1	34.10	34.05	-1	1,087	-0.09%
2022/10/06	2	34.15	0	0.00	34.15	2	1,095	0.18%
2022/10/05	2	34.50	2	34.38	34.35	0	1,106	0.00%
2022/10/04	1	34.20	1	34.15	34.20	0	1,108	0.00%
2022/10/03	2	33.65	1	33.75	33.70	1	1,116	0.09%
2022/09/29	0	0.00	1.1	33.51	33.50	-1.1	1,142	-0.10%
2022/09/28	0	0.00	2	33.65	33.10	-2	1,147	-0.18%
2022/09/27	0	0.00	1	33.80	34.30	-1	1,140	-0.09%
2022/09/26	1.1	34.60	1.1	34.20	33.75	0	1,140	0.00%
2022/09/22	1	35.30	2	34.75	35.35	-1	1,144	-0.09%
2022/09/21	0.1	35.25	0	0.00	35.20	0.1	1,142	0.01%
2022/09/19	0.1	36.00	0	0.00	35.80	0.1	1,139	0.01%
2022/09/16	0	36.40	0.3	36.40	36.20	-0.3	1,141	-0.03%
2022/09/15	0	0.00	0.1	36.80	36.55	-0.1	1,151	-0.01%
2022/09/12	1	37.10	1	36.80	36.80	0	1,196	0.00%
2022/09/08	1	37.05	1	36.70	37.05	0	1,201	0.00%
2022/09/07	1	36.50	0	0.00	36.50	1	1,228	0.08%
2022/09/05	0	0.00	1	36.70	36.75	-1	1,336	-0.08%
2022/09/02	1.1	36.85	0	0.00	37.10	1.1	1,352	0.08%
2022/09/01	0	0.00	2	37.38	37.30	-2	1,384	-0.14%
2022/08/31	0	38.00	0	0.00	37.85	0	1,427	0.00%
2022/08/29	2	37.25	2	37.35	37.55	0	1,551	0.00%
2022/08/26	0	38.60	0	0.00	38.10	0	1,555	0.00%
2022/08/25	1	38.45	0	0.00	37.95	1	1,551	0.06%
2022/08/23	0	0.00	2	38.53	38.60	-2	1,552	-0.13%
2022/08/22	1	39.40	0	39.50	39.20	1	1,538	0.06%
2022/08/19	0	0.00	1	39.45	39.50	-1	1,530	-0.07%
2022/08/18	0	0.00	0.2	39.10	39.15	-0.2	1,519	-0.02%
2022/08/16	0	0.00	6	38.76	38.95	-6	1,494	-0.40%
2022/08/15	4	39.15	2	38.55	38.85	2	1,503	0.13%
2022/08/12	0	0.00	2	38.90	38.75	-2	1,505	-0.13%
2022/08/11	1	38.60	1	38.65	38.80	0	1,536	0.00%
2022/08/09	1	37.60	1.1	38.01	38.15	-0.1	1,562	-0.01%
2022/08/08	4	36.76	1.2	36.15	36.90	2.8	1,537	0.18%
2022/08/01	2	35.15	0	0.00	35.25	2	1,589	0.13%
2022/07/29	0	0.00	1	34.95	34.85	-1	1,610	-0.06%
2022/07/28	3	34.25	0	0.00	34.20	3	1,605	0.19%
2022/07/26	0	0.00	4.1	33.99	34.10	-4.1	1,624	-0.25%
2022/07/25	0	0.00	0.1	34.29	33.95	-0.1	1,628	-0.01%
2022/07/22	0	0.00	0.1	34.30	34.10	-0.1	1,628	0.00%
2022/07/21	0.1	34.30	0	0.00	34.25	0.1	1,636	0.00%
2022/07/20	0.2	39.05	0	0.00	38.75	0.2	1,617	0.01%
2022/07/19	3	38.78	0	0.00	38.80	3	1,603	0.19%
2022/07/18	1.1	38.32	0.1	38.85	38.80	1	1,604	0.06%
2022/07/15	6	37.87	3	38.10	37.55	3	1,618	0.19%
2022/07/12	2.1	36.15	2	35.85	35.85	0.1	1,806	0.00%
2022/07/11	1.1	36.26	0	0.00	36.90	1.1	1,815	0.06%
2022/07/07	0.1	35.50	0	0.00	35.55	0.1	1,829	0.00%
2022/07/05	0.1	34.90	3	34.20	34.80	-3	1,842	-0.16%
2022/07/04	0	0.00	1	34.70	34.40	-1	1,883	-0.05%
2022/07/01	0.1	35.75	3.2	35.44	34.65	-3.1	1,911	-0.16%
2022/06/30	0.1	37.00	0	0.00	36.50	0.1	1,913	0.00%
2022/06/27	1	37.85	1	38.00	38.00	0	1,966	0.00%
2022/06/23	2	37.33	1.1	36.86	36.85	0.9	2,042	0.04%
2022/06/22	1.1	37.12	0	0.00	37.20	1.1	2,102	0.05%
2022/06/21	0.1	38.26	0	0.00	38.30	0.1	2,342	0.00%
2022/06/20	2	38.08	0.2	38.20	37.60	1.8	2,588	0.07%
2022/06/17	0	0.00	2	38.90	38.90	-2	2,583	-0.08%
2022/06/16	2.2	39.21	4.6	39.32	39.05	-2.4	2,578	-0.09%
2022/06/15	0	0.00	5.1	40.10	40.00	-5.1	2,595	-0.20%
2022/06/14	19.8	39.82	11	40.24	39.95	8.8	2,630	0.33%
2022/06/13	7.5	42.04	2.1	41.52	42.30	5.4	2,539	0.21%
2022/06/10	7.1	41.67	1	41.45	42.15	6.1	2,541	0.24%
2022/06/09	3.1	41.34	5.3	41.69	41.85	-2.2	2,511	-0.09%
2022/06/08	10.1	41.10	3.1	40.34	40.30	7	2,470	0.28%
2022/06/07	0	0.00	5	39.90	40.05	-5	2,396	-0.21%
2022/06/06	0	0.00	5	39.10	39.85	-5	2,411	-0.21%
2022/06/01	5	39.65	0	0.00	39.60	5	2,480	0.20%
2022/05/31	1	38.75	1	38.80	38.80	0	2,516	0.00%
2022/05/27	2	39.18	8	39.28	39.05	-6	2,860	-0.21%
2022/05/25	0	0.00	4	39.25	39.20	-4	3,015	-0.13%
2022/05/24	11	38.82	0.1	38.90	38.85	10.9	3,065	0.36%
2022/05/23	2.2	38.56	5	38.47	38.55	-2.8	3,093	-0.09%
2022/05/19	6	39.23	0	0.00	39.35	6	3,121	0.19%
2022/05/18	9	40.50	1	40.50	41.00	8	3,091	0.26%
2022/05/16	0	0.00	1	39.50	39.30	-1	3,069	-0.03%
2022/05/13	1	38.35	21	38.25	39.40	-20	3,063	-0.65%
2022/05/12	0	0.00	2	38.25	37.95	-2	3,052	-0.07%
2022/05/09	0	0.00	1	38.90	38.95	-1	3,054	-0.03%
2022/05/06	1	38.90	1	39.05	39.05	0	3,024	0.00%
2022/05/04	1	39.20	0	0.00	38.85	1	2,987	0.03%
2022/05/03	2	38.18	0	0.00	38.30	2	2,976	0.07%
2022/04/29	1	38.05	0	0.00	38.10	1	2,973	0.03%
2022/04/27	1.1	36.94	1	37.35	37.35	0.1	2,962	0.00%
2022/04/25	1	37.50	0	0.00	37.60	1	2,945	0.03%
2022/04/22	1	38.25	1	38.20	38.20	0	2,916	0.00%
2022/04/21	11	39.16	0	0.00	38.20	11	2,902	0.38%
2022/04/20	14	40.83	11	39.66	38.80	3	2,864	0.10%
2022/04/19	1	39.90	0	0.00	40.20	1	2,744	0.04%
2022/04/15	0.1	38.55	10	38.35	38.40	-9.9	2,655	-0.37%
2022/04/14	11	39.08	0	0.00	38.55	11	2,645	0.42%
2022/04/13	0.2	38.45	0	0.00	38.45	0.2	2,623	0.01%
2022/04/11	2.1	38.32	2	38.00	38.10	0.1	2,590	0.00%
2022/04/08	0	0.00	2.2	38.69	38.55	-2.2	2,573	-0.09%
2022/04/07	12.1	38.59	0.1	38.60	37.90	12	2,523	0.47%
2022/04/06	0	0.00	5	38.70	38.70	-5	2,488	-0.20%
2022/04/01	1	38.15	1	38.30	38.30	0	2,470	0.00%
2022/03/30	1	38.10	1	38.05	38.10	0	2,432	0.00%
2022/03/29	2	38.33	0	0.00	38.05	2	2,409	0.08%
2022/03/28	2	37.03	0	0.00	38.65	2	2,366	0.08%
2022/03/25	5	38.19	1	37.85	37.85	4	2,315	0.17%
2022/03/24	11.3	38.77	18	38.94	38.85	-6.7	2,242	-0.30%
2022/03/23	9.5	38.13	33.7	38.35	38.90	-24.2	1,983	-1.22%
2022/03/21	0	0.00	2.1	34.45	34.45	-2.1	1,704	-0.12%
2022/03/18	0.5	34.46	0	0.00	34.35	0.5	1,694	0.03%
2022/03/17	18	35.56	5	35.40	35.45	13	1,649	0.79%
2022/03/16	0	0.00	0.2	34.15	34.15	-0.2	1,614	-0.01%
2022/03/15	0.2	34.45	0	0.00	34.40	0.2	1,594	0.01%
2022/03/09	1	34.30	0	0.00	33.85	1	1,498	0.07%
2022/03/08	0.1	34.89	0	0.00	34.10	0.1	1,464	0.01%
2022/03/07	2	34.85	1	34.15	34.95	1	1,422	0.07%
2022/03/04	2	35.55	3	35.67	35.30	-1	1,372	-0.07%
2022/03/03	4	37.10	4	36.70	36.10	0	1,319	0.00%
2022/03/02	0	0.00	21.4	36.94	37.80	-21.4	1,163	-1.84%
2022/02/25	0	0.00	1.2	33.32	33.95	-1.2	904	-0.13%
2022/02/22	0	0.00	2	32.10	32.35	-2	705	-0.28%
2022/02/18	0	0.00	0.6	31.55	31.75	-0.6	626	-0.09%
2022/02/17	1	31.40	5.1	31.11	31.10	-4.1	604	-0.69%
2022/02/16	0.5	30.60	0	0.00	30.85	0.5	559	0.09%
2022/02/15	0.5	30.55	0	0.00	30.55	0.5	552	0.09%
2022/02/09	0	0.00	2	29.25	29.10	-2	487	-0.41%
2022/02/07	0	29.00	0	0.00	28.95	0	499	0.00%
2022/01/25	0	0.00	1	28.75	28.35	-1	529	-0.19%
2022/01/20	0	0.00	0	29.05	29.05	0	559	0.00%
2022/01/11	0	0.00	1	28.65	28.65	-1	582	-0.17%
2022/01/07	0.4	28.90	0	0.00	28.90	0.4	579	0.08%
2022/01/05	1	29.15	0	0.00	29.20	1	580	0.17%
2021/12/30	2	29.43	0	0.00	29.40	2	595	0.34%
2021/12/27	0	0.00	1	29.30	29.15	-1	611	-0.16%
2021/12/24	0	0.00	1	29.00	28.90	-1	625	-0.16%
2021/12/14	1	28.65	0	0.00	28.60	1	652	0.15%
2021/12/09	0	0.00	13	29.05	29.15	-13	649	-2.00%
2021/12/02	1	28.90	0	0.00	28.90	1	783	0.13%
2021/12/01	1	29.10	0	0.00	29.20	1	799	0.13%
2021/11/29	3	28.55	0	28.90	28.80	3	888	0.34%
2021/11/26	2	29.15	1	29.05	29.05	1	907	0.11%
2021/11/23	3	29.20	0	0.00	29.20	3	952	0.32%
2021/11/22	5	29.25	0	0.00	29.30	5	955	0.52%
2021/11/19	0	0.00	0.1	29.30	29.25	-0.1	962	-0.01%
2021/11/16	5	29.50	0	0.00	29.25	5	975	0.51%
2021/11/12	3	29.57	0	0.00	29.50	3	981	0.31%
2021/10/29	0	0.00	3	30.07	30.25	-3	1,026	-0.29%
2021/10/28	0	0.00	1	29.90	29.85	-1	1,012	-0.10%
2021/10/26	0	0.00	2.1	29.60	29.45	-2.1	1,025	-0.20%
2021/10/25	0	0.00	0	29.00	29.05	0	1,103	0.00%
2021/10/22	0	0.00	0.2	28.90	29.00	-0.2	1,259	-0.02%
2021/10/20	0	0.00	3	29.42	29.20	-3	1,269	-0.24%
2021/10/13	0	0.00	2	29.00	28.80	-2	1,381	-0.14%
2021/10/07	0	0.00	1	29.30	29.10	-1	1,536	-0.07%
2021/10/06	0	0.00	0.1	28.30	28.05	-0.1	1,546	-0.01%
2021/10/04	0	0.00	0.2	30.50	28.10	-0.2	1,564	-0.01%
2021/10/01	2	28.83	1	28.50	28.50	1	1,576	0.06%
2021/09/29	0	0.00	4.2	29.12	29.10	-4.2	1,585	-0.26%
2021/09/28	0	0.00	0	29.60	29.45	0	1,586	0.00%
2021/09/27	2	29.40	0	0.00	29.45	2	1,589	0.13%
2021/09/17	0	0.00	1	29.70	29.85	-1	1,604	-0.06%
2021/09/16	1	30.20	0	0.00	30.00	1	1,605	0.06%
2021/09/13	1	30.45	1	30.65	30.50	0	1,599	0.00%
2021/09/10	6	30.06	0	0.00	29.95	6	1,563	0.38%
2021/09/08	1	29.05	0	0.00	28.90	1	1,546	0.06%
2021/09/06	4	28.80	0.2	28.75	28.50	3.9	1,529	0.25%
2021/09/03	1	28.70	3.4	28.69	28.80	-2.4	1,513	-0.16%
2021/09/02	1.1	31.46	0	0.00	31.40	1.1	1,478	0.07%
2021/09/01	0.1	31.60	0	0.00	31.50	0.1	1,427	0.01%
2021/08/30	0	0.00	1	31.05	31.30	-1	1,390	-0.07%
2021/08/25	0	0.00	2	30.50	30.65	-2	1,369	-0.15%
2021/08/24	0	0.00	1	30.40	30.40	-1	1,372	-0.07%
2021/08/23	0	0.00	1	30.00	30.20	-1	1,385	-0.07%
2021/08/19	0.2	29.40	1	29.10	29.10	-0.8	1,379	-0.06%
2021/08/17	1.4	29.45	0	0.00	29.20	1.4	1,368	0.10%
2021/08/13	2.2	30.27	0	0.00	30.20	2.2	1,342	0.16%
2021/08/12	2.3	30.87	4	31.11	30.70	-1.7	1,339	-0.13%
2021/08/11	2.1	30.30	1	30.35	29.95	1.1	1,323	0.08%
2021/08/06	5	31.50	5	31.58	31.40	0	1,360	0.00%
2021/08/04	0	0.00	1	30.60	30.55	-1	1,428	-0.07%
2021/08/02	1	30.40	0	0.00	30.50	1	1,501	0.07%
2021/07/30	0	0.00	1	30.70	30.60	-1	1,531	-0.07%
2021/07/29	4	31.28	0	0.00	30.95	4	1,527	0.26%
2021/07/28	4	31.66	3	31.75	31.90	1	1,445	0.07%
2021/07/27	0	0.00	3	31.50	30.90	-3	1,333	-0.22%
2021/07/23	2	30.83	0	0.00	30.75	2	1,394	0.14%
2021/07/22	1	30.85	0	0.00	30.40	1	1,409	0.07%
2021/07/21	0	0.00	2	30.25	30.20	-2	1,418	-0.14%
2021/07/20	1	31.40	1	30.95	30.90	0	1,421	0.00%
2021/07/19	2	31.58	1	31.90	31.95	1	1,401	0.07%
2021/07/15	1	30.75	1	31.05	30.55	0	1,348	0.00%
2021/07/13	0	0.00	2	29.90	29.70	-2	1,300	-0.15%
2021/07/12	0.2	29.40	10	29.40	29.70	-9.8	1,296	-0.76%
2021/07/09	0	0.00	4	29.20	29.30	-4	1,299	-0.31%
2021/07/08	1	29.25	1	29.30	29.30	0	1,342	0.00%
2021/07/07	0	0.00	1	29.50	29.70	-1	1,351	-0.07%
2021/07/05	0	0.00	1	29.35	29.40	-1	1,385	-0.07%
2021/06/25	3	28.67	0	0.00	28.65	3	1,653	0.18%
2021/06/21	0	28.85	0	0.00	28.50	0	1,725	0.00%
2021/06/18	0	0.00	1	29.05	28.85	-1	1,750	-0.06%
2021/06/09	0	0.00	5	28.20	28.15	-5	2,116	-0.24%
2021/06/01	3	28.47	0	0.00	28.55	3	2,374	0.13%
2021/05/31	6	28.37	0	0.00	28.20	6	2,411	0.25%
2021/05/28	0	0.00	1	28.50	28.45	-1	2,418	-0.04%
2021/05/25	0	0.00	0.1	28.30	28.25	-0.1	2,507	-0.01%
2021/05/24	0	0.00	0	29.00	28.00	0	2,709	0.00%
2021/05/20	1	28.15	1	28.10	27.75	0	2,764	0.00%
2021/05/19	1	27.50	1	27.30	27.90	0	2,774	0.00%
2021/05/17	0.2	26.00	2	25.90	26.00	-1.9	2,777	-0.07%
2021/05/13	3	27.35	0	0.00	27.35	3	2,727	0.11%
2021/05/12	2	27.68	4	27.01	27.25	-2	2,730	-0.07%
2021/05/11	2	29.05	1	29.60	28.85	1	2,658	0.04%
2021/05/10	0.5	29.60	6	29.41	29.50	-5.5	2,621	-0.21%
2021/05/07	0	0.00	10	28.90	29.05	-10	2,580	-0.39%
2021/05/06	0	0.00	12	28.24	27.80	-12	2,543	-0.47%
2021/05/04	0	0.00	1	27.80	27.80	-1	2,530	-0.04%
2021/04/29	0	0.00	11	29.71	29.40	-11	2,461	-0.45%
2021/04/27	5	29.08	3	29.15	29.10	2	2,418	0.08%
2021/04/26	0	0.00	1	29.35	29.55	-1	2,401	-0.04%
2021/04/23	0	0.00	0	28.75	28.90	0	2,380	0.00%
2021/04/22	7	29.14	0	0.00	28.70	7	2,373	0.29%
2021/04/20	0	29.20	0	0.00	29.10	0	2,320	0.00%
2021/04/19	0	0.00	15	28.96	29.00	-15	2,332	-0.64%
2021/04/14	1	27.50	0	0.00	28.30	1	2,292	0.04%
2021/04/09	3	29.00	0	0.00	29.05	3	2,222	0.13%
2021/04/08	0	0.00	10.4	29.51	29.50	-10.4	2,186	-0.48%
2021/04/07	23	29.57	17.1	29.28	29.70	6	2,151	0.28%
2021/04/06	5	28.05	10	27.75	28.20	-5	2,015	-0.25%
2021/04/01	0	0.00	0.1	27.65	27.65	-0.1	2,111	0.00%
2021/03/31	1	27.55	5	27.63	27.65	-4	2,130	-0.19%
2021/03/30	2	27.28	5.3	27.29	27.50	-3.3	2,121	-0.16%
2021/03/29	15	27.08	1	27.15	27.15	14	2,104	0.67%
2021/03/26	3	27.23	0	0.00	27.15	3	2,097	0.14%
2021/03/25	1	27.00	3	26.90	27.15	-2	2,093	-0.10%
2021/03/24	3	27.07	7	27.16	27.00	-4	2,087	-0.19%
2021/03/23	6	27.01	0	0.00	26.90	6	2,072	0.29%
2021/03/22	6	26.82	6	26.81	26.80	0	2,047	0.00%
2021/03/18	18.1	26.41	11	26.96	26.60	7.1	2,034	0.35%
2021/03/17	21	27.14	10.1	27.17	27.25	10.9	1,896	0.57%
2021/03/16	2	26.70	0	0.00	26.50	2	1,858	0.11%
2021/03/15	12.1	26.86	31.2	26.75	26.95	-19.1	1,824	-1.05%
2021/03/12	13	26.57	2	25.80	26.55	11	1,774	0.62%
2021/03/11	4	25.43	9	25.47	25.40	-5	1,684	-0.30%
2021/03/09	1	24.60	6	24.93	25.15	-5	1,635	-0.31%
2021/03/08	1	24.80	0	0.00	24.70	1	1,619	0.06%
2021/03/05	0	25.10	0	0.00	25.10	0	1,612	0.00%
2021/03/04	1	24.85	5	24.90	25.45	-4	1,611	-0.25%
2021/03/03	0	0.00	5	24.80	24.80	-5	1,687	-0.30%
2021/03/02	0	0.00	1	24.80	24.60	-1	1,692	-0.06%
2021/02/26	1	24.00	0	0.00	24.30	1	1,695	0.06%
2021/02/25	1	24.50	3	24.65	24.50	-2	1,709	-0.12%
2021/02/24	16	25.14	25	24.99	24.95	-9	1,700	-0.53%
2021/02/23	1	23.75	39	23.86	24.60	-38	1,523	-2.49%
2021/02/22	0	0.00	5	23.68	23.70	-5	1,529	-0.33%
2021/02/19	0	0.00	1	23.45	23.45	-1	1,527	-0.07%
2021/02/03	0	0.00	8	23.01	22.85	-8	1,709	-0.47%
2021/02/02	1	22.05	0	0.00	22.00	1	1,684	0.06%
2021/02/01	2	22.00	0	0.00	22.00	2	1,759	0.11%
2021/01/25	2	22.20	0	0.00	22.20	2	1,762	0.11%
2021/01/21	0	0.00	2	22.10	22.15	-2	1,753	-0.11%
2021/01/15	11	22.75	0	0.00	22.65	11	1,743	0.63%
2021/01/14	1	22.85	0	0.00	22.85	1	1,733	0.06%
2021/01/13	5	22.78	0	0.00	22.75	5	1,731	0.29%
2021/01/12	7	22.64	0	0.00	22.60	7	1,724	0.41%
2021/01/08	1	23.15	0	0.00	22.95	1	1,687	0.06%
2021/01/07	5	22.90	0	0.00	22.90	5	1,678	0.30%
2021/01/06	2	22.95	0	0.00	22.95	2	1,671	0.12%
2021/01/05	0	0.00	8	23.30	23.25	-8	1,648	-0.49%
2020/12/31	1	23.25	0	0.00	23.25	1	1,656	0.06%
2020/12/30	3	23.37	0	0.00	23.35	3	1,729	0.17%
2020/12/29	2	23.70	1	23.60	23.65	1	1,726	0.06%
2020/12/28	6	24.09	4	24.18	24.20	2	1,705	0.12%
2020/12/25	1	23.55	9	23.54	23.75	-8	1,571	-0.51%
2020/12/23	1	22.80	10.4	22.75	22.85	-9.4	1,537	-0.61%
2020/12/22	1	22.80	0	0.00	22.60	1	1,542	0.06%
2020/12/21	1	23.00	0	0.00	22.95	1	1,542	0.06%
2020/12/17	0	0.00	10	23.25	23.10	-10	1,520	-0.66%
2020/12/15	5	23.30	0	0.00	23.20	5	1,502	0.33%
2020/12/14	0	0.00	5	23.50	23.70	-5	1,482	-0.34%
2020/12/11	2	23.05	1	23.45	23.10	1	1,461	0.07%
2020/12/10	1	23.15	0	0.00	23.35	1	1,439	0.07%
2020/12/08	2	22.93	0	0.00	22.90	2	1,409	0.14%
2020/12/07	0	0.00	1	23.45	23.50	-1	1,364	-0.07%
2020/12/04	0	0.00	0.1	23.55	23.55	-0.1	1,351	0.00%
2020/12/02	0.3	23.40	1	23.30	23.40	-0.7	1,401	-0.05%
2020/12/01	2.4	23.07	0	0.00	23.40	2.4	1,402	0.17%
2020/11/30	2	23.13	0	0.00	23.30	2	1,384	0.14%
2020/11/27	4	23.59	6	23.69	23.45	-2	1,353	-0.15%
2020/11/26	1	22.70	6	22.75	23.10	-5	1,234	-0.41%
2020/11/23	0	0.00	1	22.60	22.30	-1	1,153	-0.09%
2020/11/20	6	22.50	1.2	22.50	22.45	4.9	1,125	0.43%
2020/11/19	1	22.05	1	22.05	22.35	0	1,105	0.00%
2020/11/18	0	0.00	2	21.80	21.80	-2	1,122	-0.18%
2020/11/17	1	21.65	0	0.00	21.65	1	1,126	0.09%
2020/11/16	1	21.90	1	21.90	21.95	0	1,125	0.00%
2020/11/13	0	21.40	7	21.67	21.70	-7	1,097	-0.64%
2020/11/12	1	21.25	8	21.29	21.25	-7	1,043	-0.67%
2020/11/11	2	21.00	0	0.00	21.05	2	998	0.20%
2020/11/09	11	20.58	10	20.80	20.60	1	1,024	0.10%
2020/11/06	10	20.40	0	0.00	20.40	10	955	1.05%
2020/11/05	0.3	20.50	4	20.20	20.15	-3.7	967	-0.38%
2020/11/03	0	0.00	1	19.85	19.90	-1	967	-0.10%
2020/10/30	1	19.90	0	0.00	19.85	1	977	0.10%
2020/10/26	0	0.00	4	20.36	20.20	-4	968	-0.41%
2020/10/23	0	0.00	1.7	19.92	19.95	-1.7	941	-0.18%
2020/10/08	6	19.95	1	19.95	19.95	5	1,060	0.47%
2020/10/07	1	19.80	3	19.97	20.35	-2	1,047	-0.19%
2020/09/25	1	19.05	1	18.85	18.90	0	1,043	0.00%
2020/09/24	1	19.30	0	0.00	19.20	1	1,044	0.10%
2020/09/22	2	19.80	0	0.00	19.80	2	1,045	0.19%
2020/09/18	0	0.00	2	20.25	20.25	-2	1,044	-0.19%
2020/09/11	2	20.23	0	0.00	20.20	2	1,180	0.17%
2020/09/10	0	0.00	1	20.50	20.50	-1	1,173	-0.09%
2020/09/08	1	20.60	1	20.80	20.70	0	1,169	0.00%
2020/09/07	3	20.97	5	20.96	20.75	-2	1,164	-0.17%
2020/09/04	1	20.20	0	0.00	20.70	1	1,105	0.09%
2020/09/01	7	20.39	0	0.00	20.35	7	1,108	0.63%
2020/08/31	1	20.60	0	0.00	20.55	1	1,108	0.09%
2020/08/25	6	20.69	4	20.56	20.65	2	1,115	0.18%
2020/08/24	2	21.10	3	20.87	20.85	-1	1,101	-0.09%
2020/08/21	0	0.00	3	20.40	20.60	-3	1,035	-0.29%
2020/08/20	7	19.81	0	0.00	19.75	7	1,018	0.69%
2020/08/19	0	0.00	1	20.40	20.35	-1	997	-0.10%
2020/08/18	1	20.30	1	20.25	20.30	0	988	0.00%
2020/08/17	0	0.00	2	20.30	20.40	-2	993	-0.20%
2020/08/14	10	20.61	8	20.72	20.55	2	983	0.20%
2020/08/13	0	0.00	0.2	20.05	20.10	-0.2	914	-0.02%
2020/08/12	0	0.00	2	19.70	19.75	-2	900	-0.22%
2020/08/11	2	19.78	2	19.75	19.70	0	954	0.00%
2020/08/07	0	18.95	0	0.00	18.95	0	944	0.00%
2020/08/06	2	19.15	4	19.03	18.90	-2	947	-0.21%
2020/08/05	1	18.55	0	0.00	18.50	1	945	0.11%
2020/08/03	1	18.45	0	0.00	18.50	1	961	0.10%
2020/07/31	1	18.45	0	0.00	18.50	1	976	0.10%
2020/07/28	2	18.23	0	0.00	18.15	2	985	0.20%
2020/07/27	1	18.50	1	19.10	18.50	0	982	0.00%
2020/07/15	18	20.40	0	0.00	20.40	18	884	2.04%
2020/07/10	1	20.65	0	0.00	20.50	1	875	0.11%
2020/07/09	10	20.95	0.2	20.80	20.90	9.8	861	1.13%
2020/07/08	1	21.00	0	0.00	20.90	1	854	0.12%
2020/07/07	1	20.90	10.2	21.00	20.85	-9.2	811	-1.13%
2020/07/06	1	21.05	0	0.00	21.10	1	805	0.12%
2020/07/03	2	20.80	0	0.00	20.95	2	808	0.25%
2020/06/29	17	20.50	0	0.00	20.50	17	788	2.16%
2020/06/24	10	20.98	0	0.00	20.85	10	787	1.27%
2020/06/23	0	0.00	4	20.95	20.95	-4	783	-0.51%
2020/06/22	25	21.38	18	21.23	21.30	7	772	0.91%
2020/06/18	0	0.00	2	20.25	20.15	-2	659	-0.30%
2020/06/16	0	0.00	1	20.15	20.05	-1	665	-0.15%
2020/06/15	2	20.05	0	0.00	19.95	2	683	0.29%
2020/06/09	0	0.00	6	20.59	20.60	-6	704	-0.85%
2020/06/03	0	0.00	1	20.85	20.85	-1	702	-0.14%
2020/06/01	0	0.00	5.2	20.57	20.75	-5.2	693	-0.75%
2020/05/29	4	20.23	0	0.00	20.25	4	677	0.59%
2020/05/28	1	20.25	0	0.00	20.20	1	677	0.15%
2020/05/27	0	20.30	1	20.35	20.25	-1	677	-0.15%
2020/05/26	1	20.30	0	0.00	20.25	1	677	0.15%
2020/05/21	0	0.00	0.5	20.35	20.35	-0.5	658	-0.08%
2020/05/20	0	20.40	1	20.40	20.35	-1	653	-0.15%
2020/05/19	0	0.00	5	20.44	20.50	-5	650	-0.77%
2020/05/18	11	20.43	7	20.49	20.65	4	635	0.63%
2020/05/15	1	19.60	0	0.00	20.05	1	575	0.17%
2020/05/12	0	0.00	2	20.05	20.00	-2	548	-0.36%
2020/05/11	2	19.78	0	0.00	20.00	2	541	0.37%
2020/05/08	1	19.75	0	0.00	19.70	1	532	0.19%
2020/05/07	0	0.00	4	19.95	19.85	-4	527	-0.76%
2020/05/06	7	19.49	4	19.48	19.50	3	515	0.58%
2020/05/04	1	18.90	0	0.00	19.00	1	508	0.20%
2020/04/30	0	0.00	2	19.23	19.25	-2	514	-0.39%
2020/04/29	0	0.00	1	19.20	19.10	-1	521	-0.19%
2020/04/28	0	0.00	2	19.05	19.20	-2	522	-0.38%
2020/04/27	0	0.00	1	18.80	18.85	-1	544	-0.18%
2020/04/23	1	18.35	0	0.00	18.40	1	544	0.18%
2020/04/21	2	18.35	0	0.00	18.20	2	549	0.36%
2020/04/20	0	18.60	0	0.00	18.65	0	547	0.00%
2020/04/15	0.2	18.70	0	0.00	18.75	0.2	628	0.03%
2020/04/14	0	18.75	0.2	18.75	18.70	-0.2	633	-0.04%
2020/04/13	1	18.55	0	0.00	18.50	1	632	0.16%
2020/04/10	1	18.20	0	0.00	18.40	1	634	0.16%
2020/04/08	0	0.00	3	18.03	18.15	-3	642	-0.47%
2020/04/07	0	0.00	2	17.45	17.45	-2	653	-0.31%
2020/04/06	0	0.00	4.1	17.16	17.15	-4.1	648	-0.63%
2020/04/01	0	17.40	0	0.00	17.05	0	650	0.00%
2020/03/30	2	16.88	0	0.00	16.65	2	647	0.31%
2020/03/26	1	17.00	0	0.00	17.15	1	647	0.15%
2020/03/25	1	17.10	1	17.15	17.10	0	645	0.00%
2020/03/23	1	15.40	1	16.10	16.00	0	642	0.00%
2020/03/19	2.2	15.89	0	0.00	15.50	2.2	650	0.33%
2020/03/16	0	17.40	1	17.85	17.35	-1	740	-0.13%
2020/03/13	2.1	16.95	0	0.00	17.45	2.1	736	0.29%
2020/03/11	0.1	19.05	0	0.00	19.05	0.1	728	0.02%
2020/03/10	1	18.95	0	0.00	19.10	1	732	0.14%
2020/03/09	0	19.25	1	19.55	19.20	-1	794	-0.13%
2020/03/06	1	19.55	1	19.60	19.55	0	818	0.00%
2020/03/04	1	19.05	0	0.00	19.05	1	823	0.12%
2020/03/03	0	0.00	2	19.25	19.15	-2	831	-0.24%
2020/03/02	1	18.75	2	18.80	19.05	-1	840	-0.12%
2020/02/27	0	0.00	1	19.45	19.25	-1	838	-0.12%
2020/02/17	1	19.55	0	0.00	19.65	1	1,086	0.09%
2020/02/14	1	19.65	0	0.00	19.70	1	1,098	0.09%
2020/02/13	2	19.80	0	0.00	19.65	2	1,118	0.18%
2020/02/03	0	0.00	22	18.77	19.15	-22	1,170	-1.88%
2020/01/31	0	0.00	0	19.45	19.40	0	1,162	0.00%
2020/01/30	0	0.00	2	19.60	19.35	-2	1,172	-0.17%
2020/01/14	2	20.85	2	20.90	20.80	0	1,179	0.00%
2020/01/13	0	0.00	3	20.80	20.85	-3	1,173	-0.26%
2020/01/10	5	20.88	3	20.77	20.75	2	1,165	0.17%
2020/01/02	1	20.90	0	0.00	20.85	1	1,041	0.10%
2019/12/31	0	0.00	1	21.05	21.15	-1	1,033	-0.10%
2019/12/30	1	20.75	0	0.00	20.65	1	1,008	0.10%
2019/12/25	0	0.00	1	20.70	20.85	-1	997	-0.10%
2019/12/12	4	21.76	0	0.00	21.30	4	924	0.43%
2019/12/06	0	0.00	0.1	21.00	21.00	-0.1	800	-0.01%
2019/12/04	11	21.17	14	21.14	20.75	-3	765	-0.39%
2019/12/03	0	0.00	5	20.80	20.90	-5	708	-0.71%
2019/11/28	0	0.00	2	20.35	20.35	-2	672	-0.30%
2019/11/27	0	0.00	2	20.48	20.40	-2	663	-0.30%
2019/11/26	0	0.00	2.2	20.64	20.60	-2.2	657	-0.34%
2019/11/22	1	20.95	1	20.80	20.80	0	644	0.00%
2019/11/21	2.6	21.18	0	0.00	21.40	2.6	623	0.41%
2019/11/20	2	20.95	1	20.50	20.95	1	535	0.19%
2019/11/19	0	0.00	27	20.51	20.45	-27	509	-5.30%
2019/11/18	1	20.90	1	21.00	20.80	0	494	0.00%
2019/11/15	24	20.76	8	20.74	20.65	16	454	3.52%
2019/11/12	1	19.95	1	20.05	20.00	0	375	0.00%
2019/11/11	0	0.00	7.5	19.75	19.85	-7.5	363	-2.07%
2019/11/08	1	19.45	4	19.48	19.45	-3	324	-0.92%
2019/11/06	2	19.18	0	0.00	19.20	2	304	0.66%
2019/10/29	1	19.20	0	0.00	19.15	1	305	0.33%
2019/10/28	0	0.00	20	19.30	19.60	-20	295	-6.76%
2019/10/23	0	0.00	1	18.80	18.75	-1	262	-0.38%
2019/10/18	1	18.70	0	0.00	18.70	1	258	0.39%
2019/09/05	1	18.60	2	18.65	18.60	-1	283	-0.35%
2019/08/07	1	18.00	0	0.00	18.00	1	233	0.43%
2019/06/11	0.2	18.75	0	0.00	18.75	0.2	183	0.08%
2019/05/17	1	18.30	0	0.00	18.25	1	211	0.47%
2019/05/13	0.2	18.70	0	0.00	18.70	0.2	248	0.06%
2019/03/21	0	18.95	1	18.90	18.90	-1	164	-0.60%
2019/03/20	0	18.90	0	0.00	18.85	0	165	0.01%
2019/03/19	0	18.90	0	0.00	18.85	0	164	0.01%
2019/03/18	0	19.00	0	0.00	18.85	0	161	0.01%
2019/03/15	0	18.85	0	0.00	18.80	0	158	0.00%
2019/03/14	0	18.50	0	0.00	18.45	0	153	0.00%
2019/03/13	0	18.60	0	0.00	18.60	0	151	0.00%
2019/03/11	0	18.50	0	0.00	18.50	0	148	0.00%
2019/03/08	2	18.45	0	0.00	18.50	2	148	1.35%
2019/03/07	0	18.50	0	0.00	18.45	0	147	0.00%
2019/03/06	0	18.75	0	0.00	18.50	0	146	0.00%
2019/02/13	0	0.00	1	18.85	18.60	-1	105	-0.95%
2019/02/12	1	18.50	20	18.50	18.45	-19	87	-21.78%
2019/02/11	0	17.60	0	0.00	17.55	0	67	0.01%
2019/01/25	0	0.00	0.3	17.00	17.00	-0.3	67	-0.47%
2019/01/21	0	0.00	1	17.10	17.15	-1	69	-1.45%
2018/12/19	0	0.00	0.4	17.20	17.20	-0.4	96	-0.45%
2018/12/10	1	17.00	0	0.00	17.35	1	101	0.98%
2018/12/04	0	0.00	10	17.70	17.70	-10	105	-9.44%
2018/11/28	0	0.00	1	17.40	17.45	-1	106	-0.94%
2018/11/23	0	17.20	1	17.10	17.25	-1	108	-0.91%
2018/11/21	0	17.20	0	0.00	17.10	0	108	0.01%
2018/11/20	0	0.00	1	17.10	17.00	-1	108	-0.92%
2018/11/16	0	0.00	1	17.00	17.05	-1	110	-0.90%
2018/11/13	0	0.00	1	16.25	16.50	-1	111	-0.89%
2018/10/29	0	16.50	0	0.00	15.85	0	229	0.00%
2018/10/12	1	16.35	0.1	16.80	16.75	0.9	285	0.31%
2018/10/11	0	0.00	1	17.10	16.70	-1	281	-0.36%
2018/10/09	6	18.00	0	0.00	18.00	6	274	2.18%
2018/10/05	1	18.20	0	0.00	18.20	1	275	0.36%
2018/10/04	3	18.35	0	0.00	18.35	3	275	1.09%
2018/09/20	0.7	18.45	0	0.00	18.35	0.7	280	0.25%
2018/09/11	1	18.35	0	0.00	18.40	1	283	0.35%
2018/09/06	0	19.20	0	0.00	18.85	0	280	0.00%
2018/09/03	0	19.30	0	0.00	18.95	0	287	0.00%
2018/08/30	1	18.90	0	0.00	18.90	1	289	0.35%
2018/08/29	2	18.95	0	0.00	18.90	2	292	0.68%
2018/08/27	0	19.15	0	0.00	18.95	0	293	0.00%
2018/08/14	1	19.15	0	0.00	19.25	1	288	0.35%
2018/08/03	0	0.00	2	21.00	20.95	-2	209	-0.95%
2018/08/01	0	0.00	4	20.75	20.90	-4	173	-2.30%
2018/07/30	0	0.00	1	20.70	20.75	-1	153	-0.65%
2018/05/25	0	0.00	1	20.15	20.15	-1	237	-0.42%
2018/04/19	10	20.70	0	0.00	20.75	10	286	3.49%
2018/04/09	0	0.00	3	21.30	21.10	-3	290	-1.03%
2018/04/02	2	21.70	12	21.48	21.35	-10	293	-3.41%
2018/03/30	0	0.00	15.4	21.20	21.20	-15.4	296	-5.18%
2018/03/29	0	0.00	5	21.25	21.25	-5	320	-1.56%
2018/03/27	10	20.60	0	0.00	20.50	10	291	3.43%
2018/03/22	1	20.25	0	0.00	20.20	1	280	0.36%
2018/03/19	5	20.45	0	0.00	20.45	5	282	1.77%
2018/02/27	0	0.00	0.4	20.60	20.55	-0.4	283	-0.15%
2018/02/05	0	20.20	0	0.00	20.15	0	298	0.01%
2018/01/30	0	0.00	7	20.45	20.35	-7	319	-2.19%
2018/01/23	10	20.65	0	0.00	20.70	10	354	2.83%
2018/01/16	0	0.00	1	20.40	20.35	-1	336	-0.30%
2018/01/12	2	20.40	0	0.00	20.30	2	335	0.60%
2018/01/05	0	0.00	6	20.60	20.75	-6	331	-1.81%
2018/01/03	0	0.00	1	20.10	20.30	-1	323	-0.31%
2018/01/02	2	20.15	0	0.00	20.00	2	318	0.63%

〈安全科技展〉昇銳美日車載系統訂單湧入下半年出貨顯著跳增Anue鉅亨－2023/04/27

...詳全文

〈安全科技展〉陞泰搶攻傳統類比系統升級需求 Q3推出AI智能解決方案Anue鉅亨－2023/04/27

...詳全文

〈安全科技展〉晶睿紐澳、印度拿下大型專案今年亞太市場營收顯著成長Anue鉅亨－2023/04/26

...詳全文

全科相關文章

全科相關影音

全科

券商分點績效/獲利分析

凱基-高美館券商分點個股進出
凱基-高美館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

全科

券商分點績效/獲利分析

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