光頡 (3624)-大昌券商分點個股進出

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
46.45
漲跌
▲0.45
漲幅
+0.98%
成交量
231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

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	1	46.00	0	0.00	46.00	1	517	0.19%
2024/04/25	0	0.00	2	46.15	46.10	-2	522	-0.38%
2024/04/16	0	0.00	25	49.46	49.05	-25	559	-4.47%
2024/04/15	1	50.40	2	50.40	50.40	-1	561	-0.18%
2024/04/10	25	50.84	0	0.00	50.50	25	568	4.40%
2024/04/09	0	0.00	25	50.01	50.10	-25	572	-4.37%
2024/04/08	0	0.00	1	50.70	50.50	-1	577	-0.17%
2024/04/03	1	50.50	0	0.00	50.50	1	599	0.17%
2024/04/01	1	51.10	0	0.00	51.40	1	609	0.16%
2024/03/28	25	49.94	0	0.00	49.50	25	617	4.05%
2024/03/21	1	49.80	0	0.00	49.75	1	808	0.12%
2024/03/20	0	49.90	0	0.00	49.80	0	876	0.00%
2024/03/19	0	49.90	0	0.00	49.80	0	1,121	0.00%
2024/03/15	0	0.00	1	50.00	49.60	-1	1,186	-0.08%
2024/03/13	5	50.76	0	0.00	50.40	5	1,182	0.42%
2024/03/08	3	52.67	0	0.00	52.10	3	1,187	0.25%
2024/03/07	2	55.45	0	0.00	55.10	2	1,185	0.17%
2024/03/05	0	0.00	9	54.30	54.30	-9	1,265	-0.71%
2024/03/04	1	55.00	0	0.00	54.90	1	1,305	0.08%
2024/02/29	1	55.10	7	56.21	56.20	-6	1,295	-0.46%
2024/02/27	0	0.00	0.4	53.30	53.60	-0.4	1,285	-0.03%
2024/02/26	0	0.00	0.3	53.70	53.30	-0.3	1,283	-0.02%
2024/02/23	0	0.00	0	54.50	53.50	0	1,287	0.00%
2024/02/21	1	55.40	2.3	55.28	55.00	-1.3	1,280	-0.10%
2024/02/20	0	54.30	0	0.00	54.50	0	1,265	0.00%
2024/02/19	2	54.80	0	0.00	54.80	2	1,260	0.16%
2024/02/05	0	0.00	10	51.70	51.50	-10	1,239	-0.81%
2024/02/02	3	52.23	0	0.00	52.30	3	1,235	0.24%
2024/01/29	0	0.00	20	52.02	52.40	-20	1,244	-1.61%
2024/01/26	2	52.05	1	52.00	52.00	1	1,243	0.08%
2024/01/25	3	52.80	2.2	52.44	52.30	0.8	1,245	0.06%
2024/01/24	0	0.00	4	53.30	53.20	-4	1,251	-0.32%
2024/01/23	1	53.00	0	0.00	53.30	1	1,253	0.08%
2024/01/18	9	52.49	0	0.00	52.20	9	1,240	0.73%
2024/01/17	0	0.00	10	53.16	52.00	-10	1,235	-0.81%
2024/01/16	2	51.50	0	0.00	51.30	2	1,213	0.16%
2024/01/15	10	52.30	0	0.00	52.30	10	1,208	0.83%
2024/01/11	2	51.80	0	0.00	51.60	2	1,213	0.16%
2024/01/09	0	0.00	1	52.60	52.50	-1	1,212	-0.08%
2024/01/04	0	0.00	1	55.10	54.20	-1	1,217	-0.08%
2024/01/03	2	54.45	0	0.00	54.50	2	1,228	0.16%
2024/01/02	0	0.00	1	55.50	55.30	-1	1,225	-0.08%
2023/12/29	1	55.90	1	56.00	55.90	0	1,220	0.00%
2023/12/28	1	57.70	0	0.00	57.50	1	1,202	0.08%
2023/12/27	1	57.60	0	0.00	57.80	1	1,197	0.08%
2023/12/25	5	57.96	1	57.60	57.40	4	1,190	0.34%
2023/12/22	4	58.05	0	0.00	58.50	4	1,185	0.34%
2023/12/21	0	0.00	1	58.80	58.60	-1	1,176	-0.09%
2023/12/20	3	58.00	0	0.00	58.00	3	1,157	0.26%
2023/12/19	11	61.90	10	59.70	59.40	1	1,131	0.09%
2023/12/18	1	59.10	3	59.63	59.00	-2	1,032	-0.19%
2023/12/15	1.2	60.68	1	59.10	59.10	0.2	1,021	0.02%
2023/12/14	26	61.13	3	61.47	61.10	23	980	2.35%
2023/12/07	0	0.00	0.2	55.10	54.90	-0.2	857	-0.02%
2023/12/06	0	0.00	0.2	55.50	55.00	-0.2	882	-0.02%
2023/12/05	0	0.00	0.3	56.23	55.60	-0.3	915	-0.03%
2023/12/01	10	56.76	0	0.00	56.60	10	1,041	0.96%
2023/11/30	30	57.83	2.3	58.03	57.70	27.7	1,036	2.67%
2023/11/29	0	0.00	1	55.00	55.70	-1	950	-0.11%
2023/11/28	1	53.00	0	0.00	52.90	1	944	0.11%
2023/11/27	1	52.50	0	0.00	52.50	1	942	0.11%
2023/11/24	0	0.00	1	53.00	53.30	-1	942	-0.11%
2023/11/22	0.5	51.92	0	0.00	52.30	0.5	914	0.05%
2023/11/20	0	0.00	1	51.40	51.50	-1	919	-0.11%
2023/11/16	1	50.70	0	50.50	50.40	1	936	0.11%
2023/11/15	0	0.00	0.4	50.20	50.30	-0.4	941	-0.04%
2023/11/14	0	0.00	1	49.60	49.60	-1	959	-0.10%
2023/11/13	0	0.00	0.1	49.65	49.75	-0.1	993	-0.01%
2023/11/10	0	0.00	1	50.10	50.00	-1	997	-0.10%
2023/10/25	0	0.00	3	50.40	50.40	-3	1,044	-0.29%
2023/10/24	0	0.00	1	49.90	50.10	-1	1,050	-0.10%
2023/10/23	1	49.70	0	0.00	49.55	1	1,060	0.09%
2023/10/20	0	0.00	2	49.25	49.35	-2	1,073	-0.19%
2023/10/19	3	50.10	0	0.00	50.10	3	1,095	0.27%
2023/10/18	1	48.70	1	48.30	48.15	0	1,097	0.00%
2023/10/12	1	51.20	1	51.10	51.20	0	1,172	0.00%
2023/09/28	2	53.75	1	53.60	53.50	1	1,328	0.08%
2023/09/26	0	53.90	0	0.00	53.20	0	1,376	0.00%
2023/09/25	0	0.00	1	54.30	54.10	-1	1,401	-0.07%
2023/09/21	0.5	54.00	0.5	54.30	53.30	0	1,440	0.00%
2023/09/20	0	0.00	1	55.30	54.70	-1	1,432	-0.07%
2023/09/15	2	58.05	2	58.00	57.70	0	1,428	0.00%
2023/09/14	3	57.67	4	58.00	57.20	-1	1,434	-0.07%
2023/09/13	2	57.85	1	58.20	57.70	1	1,429	0.07%
2023/09/12	2	57.75	2	57.65	58.60	0	1,408	0.00%
2023/09/11	3	56.23	2	55.40	55.00	1	1,340	0.07%
2023/09/08	0	0.00	2	56.70	57.00	-2	1,322	-0.15%
2023/09/07	8	57.15	3	57.43	57.40	5	1,308	0.38%
2023/09/06	9	54.90	8	55.29	55.40	1	1,247	0.08%
2023/09/01	1	54.30	1	53.70	53.10	0	1,282	0.00%
2023/08/30	0.5	53.00	0.5	52.79	52.70	0	1,378	0.00%
2023/08/22	0	0.00	2	52.50	52.50	-2	1,536	-0.13%
2023/08/18	1	54.00	0	0.00	52.20	1	1,541	0.06%
2023/08/16	1	48.10	1	49.80	49.85	0	1,522	0.00%
2023/08/14	1	48.20	1	47.75	47.75	0	1,575	0.00%
2023/08/10	1	48.75	16	48.61	48.50	-15	1,632	-0.92%
2023/08/02	1	51.20	1	50.60	50.80	0	1,880	0.00%
2023/07/31	15	52.42	0	0.00	52.40	15	1,951	0.77%
2023/07/26	2	51.15	1	51.40	51.40	1	2,051	0.05%
2023/07/25	0	0.00	6	51.48	52.00	-6	2,181	-0.28%
2023/07/24	3	52.10	1	51.20	51.20	2	2,325	0.09%
2023/07/20	0	0.00	3	53.70	55.00	-3	2,594	-0.12%
2023/07/19	0	0.00	0	53.60	53.10	0	2,650	0.00%
2023/07/18	1	54.60	0	0.00	52.80	1	2,711	0.04%
2023/07/17	2	55.30	2	55.50	54.50	0	2,757	0.00%
2023/07/14	2	56.10	1	55.90	55.60	1	2,823	0.04%
2023/07/13	1	57.10	3	58.50	59.10	-2	3,027	-0.07%
2023/07/12	1	58.10	2	57.80	57.80	-1	3,112	-0.03%
2023/07/11	1	58.00	2	58.30	58.00	-1	3,230	-0.03%
2023/07/10	5	57.98	4	57.40	57.80	1	3,342	0.03%
2023/07/07	3	58.23	1	58.50	58.50	2	3,565	0.06%
2023/07/06	1	59.70	0	0.00	59.00	1	3,611	0.03%
2023/07/04	2	60.15	2	60.50	60.50	0	3,742	0.00%
2023/07/03	2	61.15	1	61.50	60.90	1	3,751	0.03%
2023/06/30	2	62.25	1	61.30	61.50	1	3,766	0.03%
2023/06/29	1	63.20	1	63.10	63.10	0	3,831	0.00%
2023/06/27	1	60.60	1	60.80	60.80	0	4,632	0.00%
2023/06/26	5	61.32	1	60.80	60.80	4	4,762	0.08%
2023/06/19	2	63.05	1	63.80	63.80	1	4,918	0.02%
2023/06/16	1	63.40	1	63.30	63.30	0	5,097	0.00%
2023/06/15	1	63.50	1	64.40	64.30	0	5,191	0.00%
2023/06/12	0	0.00	2	64.10	65.40	-2	5,892	-0.03%
2023/06/09	0	0.00	1	67.40	67.10	-1	5,999	-0.02%
2023/06/08	3	67.68	2	66.95	66.70	1	6,224	0.02%
2023/06/06	5	70.98	6	70.85	70.80	-1	6,921	-0.01%
2023/06/05	2	68.35	6	68.57	70.20	-4	7,049	-0.06%
2023/06/02	2	67.65	0	0.00	67.10	2	7,090	0.03%
2023/06/01	0	0.00	2	66.35	66.60	-2	7,117	-0.03%
2023/05/30	6	65.32	3	66.03	65.00	3	7,135	0.04%
2023/05/29	2	63.90	0	0.00	64.20	2	7,105	0.03%
2023/05/26	3	63.03	1	62.30	61.90	2	7,200	0.03%
2023/05/22	2	63.80	0	0.00	63.80	2	7,454	0.03%
2023/05/19	2	62.90	1	64.30	62.70	1	7,496	0.01%
2023/05/18	1	65.50	2	65.55	65.50	-1	7,632	-0.01%
2023/05/17	1	64.80	0	0.00	64.80	1	7,740	0.01%
2023/05/15	1	62.80	2	63.10	63.40	-1	7,910	-0.01%
2023/05/12	1	62.60	1	63.50	63.40	0	8,194	0.00%
2023/05/11	1	63.70	2	62.70	62.70	-1	8,339	-0.01%
2023/05/10	0	0.00	2	64.40	64.40	-2	8,394	-0.02%
2023/05/09	4	67.30	3	65.43	63.00	1	8,433	0.01%
2023/05/08	0.3	71.02	1	70.00	69.70	-0.7	8,348	-0.01%
2023/05/05	4.2	71.48	3	72.47	71.10	1.2	8,388	0.01%
2023/05/04	6	71.93	1.5	71.33	71.10	4.5	8,500	0.05%
2023/05/03	1	74.00	1	72.40	72.40	0	8,663	0.00%
2023/05/02	3	74.67	4	74.38	74.70	-1	8,758	-0.01%
2023/04/28	4.9	75.79	6	76.65	74.50	-1.1	8,842	-0.01%
2023/04/27	8.1	75.90	9	75.47	75.80	-0.9	8,763	-0.01%
2023/04/26	24	74.03	23	74.52	73.80	1	8,640	0.01%
2023/04/25	8	74.95	5	74.78	71.70	3	8,534	0.04%
2023/04/24	0	71.67	4	72.33	73.90	-4	8,497	-0.05%
2023/04/21	3	70.40	3	71.83	69.00	0	8,443	0.00%
2023/04/20	3	74.63	2	73.25	72.10	1	8,397	0.01%
2023/04/19	7	76.14	4	76.98	76.10	3	8,370	0.04%
2023/04/18	13	78.37	12	78.39	76.00	1	8,282	0.01%
2023/04/17	4	75.90	7.1	75.83	76.60	-3.1	8,042	-0.04%
2023/04/14	4.1	73.96	11	74.28	74.50	-6.9	7,912	-0.09%
2023/04/13	5	72.22	2	72.95	71.80	3	7,787	0.04%
2023/04/12	10	74.01	5	73.68	75.10	5	7,664	0.07%
2023/04/11	2	70.80	12	70.82	71.30	-10	7,423	-0.13%
2023/04/10	11	71.96	6	71.80	71.00	5	7,362	0.07%
2023/04/07	1	70.90	21	70.47	69.80	-20	7,213	-0.28%
2023/03/31	0	0.00	5	69.50	69.80	-5	7,148	-0.07%
2023/03/30	28	71.05	6	70.52	69.60	22	7,108	0.31%
2023/03/29	28	70.03	24	70.50	70.30	4	7,015	0.06%
2023/03/28	28	70.97	37	72.31	69.10	-9	6,829	-0.13%
2023/03/27	3	68.40	9	68.76	69.90	-6	6,219	-0.10%
2023/03/24	5	66.86	1	66.90	66.40	4	6,097	0.07%
2023/03/23	6	67.15	6	67.20	66.80	0	6,065	0.00%
2023/03/22	18	67.09	8	67.66	67.70	10	6,008	0.17%
2023/03/21	19	69.71	13	67.62	67.00	6	5,893	0.10%
2023/03/20	9	69.83	14	69.98	69.70	-5	5,706	-0.09%
2023/03/17	14	68.67	17	69.66	71.00	-3	5,602	-0.05%
2023/03/16	19	67.59	19	67.59	67.40	0	5,293	0.00%
2023/03/15	7	67.56	34	68.06	67.00	-27	5,114	-0.53%
2023/03/14	13	65.16	7	64.54	63.90	6	4,909	0.12%
2023/03/13	46	67.24	5	67.40	66.40	41	4,796	0.85%
2023/03/10	32	70.25	54	70.32	69.20	-22	4,582	-0.48%
2023/03/09	31	69.76	18	71.21	72.80	13	4,249	0.31%
2023/03/08	10	63.56	22	63.70	66.20	-12	3,884	-0.31%
2023/03/07	9	59.56	6	59.48	60.20	3	3,677	0.08%
2023/03/06	2	58.25	0	0.00	58.60	2	3,595	0.06%
2023/03/03	5	56.70	6	56.37	56.20	-1	3,543	-0.03%
2023/03/02	1	56.40	1	56.80	57.10	0	3,539	0.00%
2023/03/01	2	56.40	2	56.20	56.20	0	3,528	0.00%
2023/02/24	35	59.17	10	58.09	57.70	25	3,549	0.70%
2023/02/23	1	57.00	4	58.18	58.60	-3	3,539	-0.08%
2023/02/22	0	0.00	2	56.60	56.30	-2	3,461	-0.06%
2023/02/21	5	56.92	6	57.60	56.10	-1	3,434	-0.03%
2023/02/20	1	58.00	10	57.59	57.50	-9	3,338	-0.27%
2023/02/17	4	58.08	19	57.75	57.70	-15	3,320	-0.45%
2023/02/16	31	58.39	12	58.42	57.80	19	3,272	0.58%
2023/02/15	0	0.00	1	57.30	58.20	-1	3,113	-0.03%
2023/02/14	42	57.23	40	57.45	57.20	2	3,000	0.07%
2023/02/13	2	56.50	3	56.63	56.20	-1	2,909	-0.03%
2023/02/10	19	56.65	19	57.53	57.60	0	2,813	0.00%
2023/02/09	11	54.65	14	55.05	55.60	-3	2,525	-0.12%
2023/02/08	6	53.27	6	53.85	54.10	0	2,364	0.00%
2023/02/07	4	53.03	0	0.00	53.40	4	2,265	0.18%
2023/02/06	6	52.13	2	52.15	52.10	4	2,211	0.18%
2023/02/03	4	51.88	14.3	52.13	51.20	-10.3	2,175	-0.47%
2023/02/02	2	53.00	17	52.97	53.10	-15	2,109	-0.71%
2023/02/01	4	53.15	16	52.03	52.80	-12	1,952	-0.61%
2023/01/31	16	49.55	4	49.36	50.00	12	1,757	0.68%
2023/01/30	6	47.21	3	49.03	49.15	3	1,625	0.18%
2023/01/17	2	44.68	2	44.73	44.70	0	1,503	0.00%
2023/01/16	15	44.07	2	44.03	43.85	13	1,450	0.90%
2023/01/13	4	43.98	2	43.78	43.30	2	1,420	0.14%
2023/01/12	0	0.00	4	43.75	42.75	-4	1,368	-0.29%
2023/01/11	0	0.00	6	42.30	42.10	-6	1,283	-0.47%
2023/01/10	15	41.68	5	41.85	41.85	10	1,287	0.78%
2023/01/09	0	0.00	1	42.60	42.45	-1	1,282	-0.08%
2023/01/06	2	40.00	2	40.15	40.10	0	1,250	0.00%
2023/01/05	2	40.05	3	39.87	39.25	-1	1,270	-0.08%
2023/01/04	4	39.79	2	39.68	39.50	2	1,276	0.16%
2022/12/28	1	38.55	0	0.00	38.55	1	1,339	0.07%
2022/12/27	1	40.10	0	0.00	39.60	1	1,345	0.07%
2022/12/22	1	40.10	2	40.45	40.10	-1	1,395	-0.07%
2022/12/20	1	39.85	0	0.00	39.50	1	1,449	0.07%
2022/12/16	2	41.95	1	42.30	41.70	1	1,482	0.07%
2022/12/14	0	0.00	4	43.18	43.05	-4	1,484	-0.27%
2022/12/13	4	43.05	0	0.00	42.40	4	1,499	0.27%
2022/12/06	1	46.10	0	0.00	45.95	1	1,527	0.07%
2022/12/05	0	0.00	1	47.70	47.30	-1	1,515	-0.07%
2022/12/02	1	47.20	1	47.50	47.40	0	1,516	0.00%
2022/12/01	2	46.73	3	47.07	46.75	-1	1,504	-0.07%
2022/11/30	1	45.70	0	0.00	46.10	1	1,567	0.06%
2022/11/28	0	0.00	1	43.65	44.05	-1	1,573	-0.06%
2022/11/24	1	43.60	0	0.00	44.30	1	1,628	0.06%
2022/11/23	0	0.00	1.3	44.22	44.10	-1.3	1,641	-0.08%
2022/11/21	2	47.03	1	47.40	46.55	1	1,798	0.06%
2022/11/18	0	0.00	1	43.70	43.75	-1	1,751	-0.06%
2022/11/17	2.1	45.46	0	0.00	45.00	2.1	1,788	0.12%
2022/11/16	0.5	44.27	0	0.00	44.75	0.5	1,814	0.02%
2022/11/15	0	0.00	2	45.00	44.30	-2	1,834	-0.11%
2022/11/10	0	0.00	1	42.85	42.85	-1	2,132	-0.05%
2022/11/09	1	42.20	2	43.15	43.40	-1	2,201	-0.05%
2022/11/08	0	0.00	2	43.65	42.30	-2	2,254	-0.09%
2022/11/07	1	42.90	0	0.00	42.65	1	2,284	0.04%
2022/10/31	3	39.58	3	39.60	39.95	0	2,372	0.00%
2022/10/28	0	0.00	0.3	38.50	38.70	-0.3	2,389	-0.01%
2022/10/26	0	0.00	0.2	39.80	38.00	-0.2	2,446	-0.01%
2022/10/20	1	39.40	0	0.00	39.75	1	2,523	0.04%
2022/10/18	0	0.00	0	40.60	41.20	0	2,628	0.00%
2022/10/17	0	0.00	0.2	38.95	40.80	-0.2	2,681	-0.01%
2022/10/12	2	39.80	2.2	40.58	40.05	-0.2	2,810	-0.01%
2022/10/11	1	40.60	0	0.00	40.05	1	2,850	0.04%
2022/10/05	1	43.00	0	0.00	43.10	1	2,986	0.03%
2022/10/04	0	0.00	1	43.00	42.95	-1	3,007	-0.03%
2022/09/28	1	40.50	0	0.00	39.90	1	3,139	0.03%
2022/09/26	3	41.68	0	0.00	40.65	3	3,227	0.09%
2022/09/23	3	45.45	3	44.25	44.35	0	3,286	0.00%
2022/09/21	1	46.55	0	0.00	45.25	1	3,412	0.03%
2022/09/19	1	45.00	8	45.30	45.50	-7	3,612	-0.19%
2022/09/16	1	46.25	0	0.00	46.30	1	3,665	0.03%
2022/09/13	0	0.00	0	48.60	47.85	0	3,844	0.00%
2022/09/12	0	0.00	1	48.70	48.35	-1	3,935	-0.03%
2022/09/08	1	47.90	1	47.50	47.85	0	4,070	0.00%
2022/09/07	2	47.10	0	47.15	46.90	2	4,272	0.05%
2022/09/06	2	46.80	1	46.75	46.85	1	4,306	0.02%
2022/09/05	6	52.02	5	51.70	51.60	1	4,251	0.02%
2022/09/02	5	53.78	2	53.90	53.60	3	4,266	0.07%
2022/09/01	6	53.67	1	54.20	53.10	5	4,373	0.11%
2022/08/30	0	0.00	4	55.30	55.50	-4	4,401	-0.09%
2022/08/29	0	55.10	0	55.10	55.00	0	4,461	0.00%
2022/08/26	14	57.39	8	58.09	57.50	6	4,469	0.13%
2022/08/25	4	55.08	4	55.35	55.00	0	4,372	0.00%
2022/08/24	0	0.00	8	55.60	54.60	-8	4,383	-0.18%
2022/08/23	2	55.25	2	54.90	55.80	0	4,544	0.00%
2022/08/22	2	54.75	3	54.80	54.80	-1	4,618	-0.02%
2022/08/19	5	55.94	5	55.76	55.80	0	4,774	0.00%
2022/08/18	8.1	54.43	7	54.63	55.50	1.1	5,105	0.02%
2022/08/17	9	54.77	7	55.01	54.20	2	5,061	0.04%
2022/08/15	5	53.02	6	53.40	53.90	-1	4,941	-0.02%
2022/08/12	2	51.75	1	51.70	52.00	1	4,902	0.02%
2022/08/11	5	52.20	2	51.80	51.10	3	4,885	0.06%
2022/08/08	2	53.90	2	55.40	55.70	0	5,015	0.00%
2022/08/05	4	54.95	3	54.63	54.90	1	5,048	0.02%
2022/08/04	3	53.10	4	52.80	53.60	-1	5,119	-0.02%
2022/07/29	4	58.80	1	58.50	58.50	3	5,410	0.06%
2022/07/28	7	59.06	6	58.65	58.20	1	5,570	0.02%
2022/07/27	6	58.27	6	58.43	58.90	0	5,754	0.00%
2022/07/26	4	58.58	1	59.60	57.80	3	5,793	0.05%
2022/07/25	10	61.43	9	61.06	60.60	1	5,798	0.02%
2022/07/22	1	62.00	0	0.00	61.50	1	5,798	0.02%
2022/07/21	4	61.40	11	60.14	61.30	-7	5,806	-0.12%
2022/07/20	5	59.12	1	58.40	58.20	4	5,727	0.07%
2022/07/19	2	57.95	2	57.85	58.40	0	5,765	0.00%
2022/07/18	4	58.48	5	58.04	57.80	-1	5,837	-0.02%
2022/07/15	7	58.56	4	59.10	58.30	3	5,914	0.05%
2022/07/14	1	56.90	1	57.20	57.00	0	5,907	0.00%
2022/07/13	1	56.10	1	56.40	55.80	0	6,012	0.00%
2022/07/11	1	56.90	1	57.20	57.60	0	6,203	0.00%
2022/07/08	13	57.80	13	57.45	57.30	0	6,489	0.00%
2022/07/07	6	56.73	10	55.38	56.90	-4	6,970	-0.06%
2022/07/06	10	55.59	10	55.19	54.00	0	7,251	0.00%
2022/07/05	8	56.56	7	56.23	57.00	1	7,385	0.01%
2022/07/04	2	54.05	3	55.17	54.90	-1	7,499	-0.01%
2022/07/01	2	57.80	2	58.15	54.00	0	7,532	0.00%
2022/06/30	4	60.08	3	59.60	59.60	1	7,534	0.01%
2022/06/29	21	62.58	19	61.58	62.80	2	7,691	0.03%
2022/06/28	7	64.76	13	65.27	63.80	-6	7,879	-0.08%
2022/06/27	20	67.52	16	64.82	68.40	4	8,507	0.05%
2022/06/24	5	62.84	5	62.72	62.30	0	9,132	0.00%
2022/06/23	3	62.30	3	61.87	61.40	0	9,238	0.00%
2022/06/22	4	62.50	1	61.00	61.00	3	9,395	0.03%
2022/06/21	1	65.00	1	65.30	66.00	0	9,518	0.00%
2022/06/20	1	67.30	1	68.10	63.80	0	10,026	0.00%
2022/06/17	6	69.03	5	69.14	69.00	1	10,076	0.01%
2022/06/16	18	78.50	8	79.01	75.30	10	10,302	0.10%
2022/06/15	1	83.60	0	0.00	83.60	1	10,585	0.01%
2022/06/14	5	85.42	4	85.48	86.40	1	10,654	0.01%
2022/06/13	2	86.50	1	87.10	87.30	1	10,640	0.01%
2022/06/10	4	84.78	7	86.07	88.40	-3	10,621	-0.03%
2022/06/09	5	85.90	4	85.80	85.80	1	10,525	0.01%
2022/06/08	1	88.10	1	89.40	86.50	0	10,513	0.00%
2022/06/07	3	88.00	4	88.43	88.00	-1	10,492	-0.01%
2022/06/06	1	87.50	2	87.55	87.50	-1	10,465	-0.01%
2022/06/02	3	87.20	7.1	86.86	87.20	-4.1	10,509	-0.04%
2022/06/01	7	86.21	4	86.88	85.90	3	10,509	0.03%
2022/05/31	5	87.18	9	88.01	86.70	-4	10,516	-0.04%
2022/05/30	26	87.32	24	86.45	86.00	2	10,342	0.02%
2022/05/27	9	85.19	9	84.79	85.00	0	10,246	0.00%
2022/05/26	13	85.18	18	84.71	85.00	-5	10,086	-0.05%
2022/05/25	3	79.63	5	80.72	80.70	-2	9,718	-0.02%
2022/05/24	4	81.45	1	81.30	78.70	3	9,736	0.03%
2022/05/23	3	80.30	9	80.73	81.20	-6	9,704	-0.06%
2022/05/20	4	80.10	4	79.83	78.60	0	9,734	0.00%
2022/05/19	3	78.67	2	79.15	79.70	1	9,745	0.01%
2022/05/18	10	80.74	9	80.56	80.10	1	9,797	0.01%
2022/05/17	1	78.30	5	78.64	79.50	-4	9,892	-0.04%
2022/05/16	5	78.08	4	79.05	77.00	1	9,973	0.01%
2022/05/13	4	76.03	4	76.03	76.40	0	10,041	0.00%
2022/05/12	14	75.67	10	74.10	74.10	4	10,121	0.04%
2022/05/11	2	79.40	6	79.95	77.50	-4	10,284	-0.04%
2022/05/10	6	75.93	8	77.11	78.70	-2	10,708	-0.02%
2022/05/09	9	76.51	9	76.17	76.10	0	10,779	0.00%
2022/05/06	3	76.13	3	77.40	78.50	0	10,974	0.00%
2022/05/05	5	78.64	4	78.85	78.50	1	10,985	0.01%
2022/05/04	7	75.61	9	76.10	76.40	-2	10,980	-0.02%
2022/05/03	3	71.50	5	71.48	72.00	-2	10,943	-0.02%
2022/04/29	2	71.50	2	72.35	70.00	0	11,069	0.00%
2022/04/28	2	69.60	1	69.50	69.60	1	11,265	0.01%
2022/04/27	3	70.90	3	71.07	70.80	0	11,423	0.00%
2022/04/26	0	0.00	1	76.50	71.50	-1	11,801	-0.01%
2022/04/25	9	74.19	5	73.50	73.50	4	12,604	0.03%
2022/04/22	10	79.95	14	79.81	79.00	-4	12,807	-0.03%
2022/04/21	10.1	85.16	0	0.00	83.70	10.1	13,150	0.08%
2022/04/20	3	88.67	17	89.16	87.30	-14	13,341	-0.10%
2022/04/19	11	87.67	12	88.08	87.60	-1	13,553	-0.01%
2022/04/18	29	86.09	24	85.94	85.00	5	13,948	0.04%
2022/04/15	20	90.19	17	88.88	88.00	3	14,342	0.02%
2022/04/14	53	93.59	43	93.30	92.50	10	14,521	0.07%
2022/04/13	63	93.04	62	93.75	95.40	1	14,732	0.01%
2022/04/12	10	90.31	9	90.58	89.40	1	14,909	0.01%
2022/04/11	15	87.47	14	87.31	86.90	1	15,048	0.01%
2022/04/08	1	88.50	5	88.08	88.40	-4	15,483	-0.03%
2022/04/07	3	86.80	2	86.35	84.60	1	16,221	0.01%
2022/04/06	6	85.32	8	85.33	88.00	-2	17,036	-0.01%
2022/04/01	14	87.94	11	87.45	87.20	3	17,681	0.02%
2022/03/31	15	92.39	11	92.52	92.00	4	17,821	0.02%
2022/03/30	23	96.29	21	94.52	92.00	2	18,110	0.01%
2022/03/29	24	90.77	28	92.25	97.60	-4	17,723	-0.02%
2022/03/28	18	86.28	17	86.64	88.80	1	17,195	0.01%
2022/03/25	11	85.07	10	85.37	84.90	1	17,271	0.01%
2022/03/24	4	89.55	14	89.58	88.00	-10	17,274	-0.06%
2022/03/23	46	89.74	54	89.26	89.00	-8	17,165	-0.05%
2022/03/22	6	85.80	8	85.36	86.00	-2	17,214	-0.01%
2022/03/21	33	85.84	28	85.30	85.40	5	17,232	0.03%
2022/03/18	33	82.33	40	83.08	84.00	-7	17,008	-0.04%
2022/03/17	3	78.03	4	78.20	79.20	-1	16,697	-0.01%
2022/03/16	1	72.20	3	72.33	72.00	-2	16,836	-0.01%
2022/03/15	5	70.82	2	71.05	69.30	3	17,328	0.02%
2022/03/14	2	72.80	2	73.20	73.90	0	17,745	0.00%
2022/03/11	3	71.97	2	71.80	72.00	1	17,916	0.01%
2022/03/10	0	0.00	20	73.30	73.20	-20	18,035	-0.11%
2022/03/09	1	69.80	25	70.76	71.10	-24	18,056	-0.13%
2022/03/08	24	69.24	4	69.60	67.70	20	18,103	0.11%
2022/03/07	6	75.92	5	79.60	74.20	1	18,246	0.01%
2022/03/04	22	80.28	10	79.70	79.90	12	18,310	0.07%
2022/03/03	11	78.68	2	79.50	78.20	9	18,327	0.05%
2022/03/02	3	77.37	2	78.15	78.50	1	18,349	0.01%
2022/03/01	3	78.20	4	78.33	78.80	-1	18,376	-0.01%
2022/02/25	7	77.16	4	77.33	76.70	3	18,449	0.02%
2022/02/24	4	77.80	5	77.06	76.20	-1	18,722	-0.01%
2022/02/23	4	78.78	3	79.07	80.70	1	18,972	0.01%
2022/02/22	5	78.08	10	78.65	77.70	-5	19,004	-0.03%
2022/02/21	4	81.03	2	81.15	80.50	2	18,928	0.01%
2022/02/18	9	81.19	5	82.02	82.30	4	18,892	0.02%
2022/02/17	10	84.00	17	82.66	82.50	-7	18,818	-0.04%
2022/02/16	20	81.35	33	81.28	81.20	-13	18,614	-0.07%
2022/02/15	32	81.00	54	80.97	78.00	-22	18,492	-0.12%
2022/02/14	43	82.37	6	80.92	80.20	37	18,393	0.20%
2022/02/11	28	86.81	16	86.68	86.20	12	18,285	0.07%
2022/02/10	234	87.64	234	87.93	90.00	0	18,045	0.00%	大買/大賣/
2022/02/09	23	82.73	22	82.63	83.00	1	17,455	0.01%
2022/02/08	49	81.90	46	81.43	82.20	3	17,285	0.02%
2022/02/07	14	76.14	15	75.95	76.30	-1	17,026	-0.01%
2022/01/26	22	75.38	23	74.98	74.50	-1	16,965	-0.01%
2022/01/25	11	76.51	8	76.38	74.90	3	16,809	0.02%
2022/01/24	7	78.54	10	78.93	80.00	-3	16,642	-0.02%
2022/01/21	10	82.29	34	79.20	78.90	-24	16,466	-0.15%
2022/01/20	54	85.63	51	86.10	84.80	3	16,268	0.02%
2022/01/19	147	85.01	152	84.96	85.80	-5	16,060	-0.03%	大買/大賣/
2022/01/18	176	87.78	175	88.50	84.10	1	15,608	0.01%	大買/大賣/
2022/01/17	33	84.02	33	84.22	84.90	0	14,751	0.00%
2022/01/14	42	83.30	48	84.07	84.80	-6	14,468	-0.04%
2022/01/13	20	79.88	28	81.00	83.30	-8	14,031	-0.06%
2022/01/12	37	82.41	14	82.30	81.50	23	13,718	0.17%
2022/01/11	98	85.92	47	85.84	85.40	51	13,403	0.38%
2022/01/10	9	85.21	31.2	84.56	87.70	-22.2	12,873	-0.17%
2022/01/07	35	82.33	23	83.96	79.80	12	12,345	0.10%
2022/01/06	67	84.52	65	84.12	85.10	2	12,029	0.02%
2022/01/05	38	85.21	48.3	85.05	87.90	-10.3	11,519	-0.09%
2022/01/04	31	83.96	25	83.85	80.50	6	10,781	0.06%
2022/01/03	43	84.13	45	84.15	84.00	-2	10,315	-0.02%
2021/12/30	57	81.95	49	82.57	82.00	8	9,703	0.08%
2021/12/29	35	75.77	37.5	75.85	78.10	-2.5	8,797	-0.03%
2021/12/28	65	73.73	56	73.65	71.70	9	7,868	0.11%
2021/12/27	4	71.50	9	72.07	73.30	-5	7,134	-0.07%
2021/12/24	13	64.87	26.5	64.22	66.70	-13.5	6,771	-0.20%
2021/12/23	28	62.39	24	62.70	62.00	4	6,230	0.06%
2021/12/22	12	61.22	13.2	61.60	59.80	-1.2	5,879	-0.02%
2021/12/21	9	60.14	10	60.79	61.20	-1	5,681	-0.02%
2021/12/20	47	58.46	50	59.17	59.00	-3	5,422	-0.06%
2021/12/17	16	57.92	17	58.15	57.70	-1	5,187	-0.02%
2021/12/16	30	59.00	24	59.83	60.00	6	5,086	0.12%
2021/12/15	25	56.88	34.3	57.30	58.90	-9.3	4,481	-0.21%
2021/12/14	32	54.80	11	53.87	53.60	21	4,305	0.49%
2021/12/13	17	57.85	5.9	58.65	58.10	11.1	4,149	0.27%
2021/12/10	6	59.65	23	59.59	59.10	-17	3,953	-0.43%
2021/12/09	21	59.32	23.3	58.85	58.50	-2.3	3,689	-0.06%
2021/12/08	9.3	55.29	17	56.27	56.30	-7.7	3,166	-0.24%
2021/12/07	4	52.40	3	53.87	52.90	1	2,722	0.04%
2021/12/06	3	51.73	3	51.33	51.00	0	2,528	0.00%
2021/12/03	1	51.30	1	51.60	50.20	0	2,399	0.00%
2021/12/02	18	51.35	2	51.25	50.10	16	2,355	0.68%
2021/12/01	20	51.59	9	50.91	52.40	11	2,266	0.49%
2021/11/30	6	50.37	14	50.26	51.60	-8	2,024	-0.40%
2021/11/29	8	47.02	3	47.45	46.95	5	1,916	0.26%
2021/11/26	25	46.93	16	45.44	45.05	9	1,838	0.49%
2021/11/25	11	48.92	11	48.60	48.30	0	1,789	0.00%
2021/11/24	7	49.45	5	49.15	50.00	2	1,737	0.12%
2021/11/23	27	49.99	26	49.93	48.40	1	1,643	0.06%
2021/11/22	13	49.66	7	48.69	51.00	6	1,332	0.45%
2021/11/18	0	0.00	3	42.75	42.20	-3	958	-0.31%
2021/11/17	1	42.05	2	41.95	43.00	-1	955	-0.10%
2021/11/16	0	0.00	3	42.10	41.75	-3	954	-0.31%
2021/11/15	1	42.25	0	0.00	42.60	1	957	0.10%
2021/11/12	7	42.83	0	0.00	41.95	7	970	0.72%
2021/11/11	7	43.73	17	43.26	42.15	-10	968	-1.03%
2021/11/10	13	43.96	1	42.70	44.20	12	954	1.26%
2021/11/09	5	42.46	12	42.68	42.60	-7	954	-0.73%
2021/11/08	1	42.40	1	41.95	41.60	0	960	0.00%
2021/11/03	8	42.00	4	41.70	42.55	4	1,085	0.37%
2021/11/02	5	40.50	11	40.43	40.40	-6	1,084	-0.55%
2021/11/01	13	42.03	3	42.38	41.90	10	1,091	0.92%
2021/10/29	2	41.58	9	41.41	41.40	-7	1,108	-0.63%
2021/10/28	7	42.00	25	42.96	41.85	-18	1,153	-1.56%
2021/10/27	24	41.64	3	42.20	42.95	21	1,125	1.87%
2021/10/26	5	39.60	8	39.37	39.05	-3	1,159	-0.26%
2021/10/25	1	39.10	0	0.00	38.90	1	1,192	0.08%
2021/10/21	0	0.00	2	38.45	38.95	-2	1,334	-0.15%
2021/10/20	2	38.75	0	0.00	38.65	2	1,396	0.14%
2021/10/15	0	0.00	1	37.00	37.15	-1	1,737	-0.06%
2021/10/14	1	35.50	5	35.20	35.65	-4	1,810	-0.22%
2021/10/13	5	35.00	1	34.85	34.85	4	1,869	0.21%
2021/10/12	0	0.00	2	37.05	36.95	-2	1,912	-0.10%
2021/10/08	5	37.40	1	38.00	37.75	4	1,995	0.20%
2021/10/07	2	36.88	67	36.87	37.05	-65	2,112	-3.08%
2021/10/06	67	36.37	32	36.26	35.75	35	2,302	1.52%
2021/10/05	11	35.00	12	35.82	36.60	-1	2,628	-0.04%
2021/10/01	12	37.71	0	0.00	36.00	12	2,926	0.41%
2021/09/30	0	0.00	9	37.92	37.80	-9	3,231	-0.28%
2021/09/29	0	0.00	1	38.45	38.15	-1	3,429	-0.03%
2021/09/24	3	39.70	2	40.08	40.00	1	3,926	0.03%
2021/09/23	8	39.58	0	0.00	39.45	8	4,091	0.20%
2021/09/22	10	39.85	0	0.00	39.50	10	4,275	0.23%
2021/09/15	0	0.00	1	42.05	40.90	-1	4,303	-0.02%
2021/09/13	7	43.25	1	43.45	42.70	6	4,333	0.14%
2021/09/09	0	0.00	1	41.95	42.00	-1	4,413	-0.02%
2021/09/08	1	41.35	2	41.95	41.00	-1	4,466	-0.02%
2021/09/07	2	40.45	1	40.35	41.00	1	4,461	0.02%
2021/09/06	3	41.93	1	43.10	40.30	2	4,454	0.04%
2021/09/03	1	43.80	0	0.00	43.90	1	4,428	0.02%
2021/09/02	2	45.25	4	45.48	43.80	-2	4,420	-0.05%
2021/09/01	6	43.61	5	43.81	44.20	1	4,394	0.02%
2021/08/31	0	0.00	1	43.55	43.90	-1	4,384	-0.02%
2021/08/30	0	0.00	5	43.16	42.75	-5	4,381	-0.11%
2021/08/27	0	0.00	1	43.45	43.05	-1	4,375	-0.02%
2021/08/25	0.5	42.80	2	42.43	42.55	-1.5	4,373	-0.03%
2021/08/24	9	41.76	9	41.67	41.30	0	4,363	0.00%
2021/08/23	1	41.70	3	41.58	42.85	-2	4,360	-0.05%
2021/08/20	10	39.97	7	40.36	40.45	3	4,357	0.07%
2021/08/19	4	40.76	3	40.68	39.80	1	4,344	0.02%
2021/08/18	1	40.00	4	40.53	41.75	-3	4,336	-0.07%
2021/08/17	8	40.38	9	41.34	39.25	-1	4,329	-0.02%
2021/08/16	8	41.01	4	40.75	41.40	4	4,323	0.09%
2021/08/13	4	42.83	2	42.28	41.20	2	4,309	0.05%
2021/08/12	1	43.10	1	44.40	45.30	0	4,291	0.00%
2021/08/11	11	45.18	8	44.49	43.30	3	4,281	0.07%
2021/08/10	3	45.62	5	46.53	46.90	-2	4,256	-0.05%
2021/08/09	11	47.46	11	46.43	45.50	0	4,238	0.00%
2021/08/06	1	48.15	1	48.40	48.20	0	4,215	0.00%
2021/08/05	3	49.35	3	49.02	48.60	0	4,218	0.00%
2021/08/04	0	0.00	1	49.75	49.60	-1	4,232	-0.02%
2021/08/03	4	50.03	3	50.05	50.40	1	4,225	0.02%
2021/08/02	3	50.00	0	0.00	50.00	3	4,197	0.07%
2021/07/30	3	49.15	3	49.00	48.20	0	4,179	0.00%
2021/07/29	5	47.58	3	47.85	47.70	2	4,135	0.05%
2021/07/28	4	46.49	4	47.31	47.80	0	4,105	0.00%
2021/07/27	11	50.36	6	49.95	49.30	5	4,081	0.12%
2021/07/26	4	50.06	3	50.77	51.40	1	4,035	0.02%
2021/07/23	3	49.25	1	49.60	48.50	2	4,000	0.05%
2021/07/22	12	52.38	11	53.44	50.40	1	3,964	0.03%
2021/07/21	36	53.10	40	53.89	51.80	-4	4,023	-0.10%
2021/07/20	5	51.32	4	51.40	50.80	1	3,899	0.03%
2021/07/19	2	50.80	6	51.12	52.20	-4	3,839	-0.10%
2021/07/16	6	50.77	4	51.88	50.80	2	3,799	0.05%
2021/07/15	13	49.80	53	50.54	51.30	-40	3,766	-1.06%
2021/07/14	80	50.57	43	51.23	48.80	37	3,716	1.00%
2021/07/13	17	53.65	3	54.10	51.00	14	3,615	0.39%
2021/07/12	20	54.23	39.1	54.85	54.70	-19.1	3,441	-0.55%
2021/07/09	15	50.37	20	50.69	52.00	-5	3,120	-0.16%
2021/07/08	3	47.03	2	47.25	47.30	1	2,932	0.03%
2021/07/07	32	48.36	22	47.23	47.10	10	2,881	0.35%
2021/07/06	34	44.42	38	44.50	45.60	-4	2,615	-0.15%
2021/07/05	22.1	41.39	135	41.97	43.65	-112.9	2,638	-4.28%	大賣/鉅額交易
2021/07/02	125	39.61	1	38.90	39.70	124	2,675	4.63%	大買/鉅額交易
2021/07/01	28	39.42	33	40.15	40.05	-5	2,619	-0.19%
2021/06/30	17	37.57	9	38.90	38.90	8	2,374	0.34%
2021/06/29	11	35.58	10	36.89	35.40	1	2,215	0.05%
2021/06/28	0	0.00	5	34.05	34.05	-5	2,029	-0.25%
2021/06/22	0	33.80	0	0.00	33.55	0	1,992	0.00%
2021/06/18	5	34.49	0	0.00	33.95	5	1,971	0.25%
2021/06/17	4	33.25	4	33.73	34.15	0	1,934	0.00%
2021/06/15	0	0.00	0	32.10	32.80	0	1,867	0.00%
2021/06/04	5	31.45	0	0.00	31.45	5	1,848	0.27%
2021/06/03	0	0.00	0	31.50	31.90	0	1,853	0.00%
2021/05/31	5	32.60	0	0.00	32.45	5	1,842	0.27%
2021/05/28	0	0.00	2	32.25	31.85	-2	1,828	-0.11%
2021/05/26	1	31.70	0	0.00	31.70	1	1,823	0.05%
2021/05/25	1	31.95	0	0.00	31.95	1	1,819	0.05%
2021/05/24	0	0.00	1	30.10	30.85	-1	1,806	-0.06%
2021/05/18	0	0.00	1	28.50	29.50	-1	1,798	-0.06%
2021/05/14	3	29.45	3	30.10	29.45	0	1,759	0.00%
2021/05/12	2	31.70	4	28.48	29.00	-2	1,711	-0.12%
2021/05/10	21	33.56	25	32.83	33.25	-4	1,656	-0.24%
2021/05/07	2	31.50	1	30.00	31.50	1	1,631	0.06%
2021/05/06	1	29.80	0	0.00	29.80	1	1,618	0.06%
2021/05/04	0	0.00	2	29.05	30.20	-2	1,605	-0.12%
2021/05/03	0	0.00	2	32.95	32.00	-2	1,579	-0.13%
2021/04/29	0	0.00	1	35.80	34.55	-1	1,547	-0.06%
2021/04/28	1	35.45	43	34.85	35.45	-42	1,534	-2.74%
2021/04/27	7	35.74	9	35.89	34.55	-2	1,498	-0.13%
2021/04/26	1	34.85	5	34.73	34.95	-4	1,330	-0.30%
2021/04/23	30	33.40	1	33.25	33.40	29	1,306	2.22%
2021/04/22	5	32.75	4	33.70	32.30	1	1,312	0.08%
2021/04/21	6	34.06	100	34.45	34.05	-94	1,305	-7.20%
2021/04/20	12	34.58	108	34.35	34.85	-96	1,299	-7.39%	大賣/
2021/04/19	100	33.95	0	0.00	33.65	100	1,302	7.68%
2021/04/16	103	34.00	5	33.55	34.20	98	1,402	6.99%	大買/
2021/04/15	5	33.02	0	0.00	32.95	5	1,454	0.34%
2021/04/14	1	31.50	2	32.05	32.40	-1	1,455	-0.07%
2021/04/13	1	34.20	0	0.00	32.85	1	1,483	0.07%
2021/04/12	6	35.31	5	34.93	34.70	1	1,495	0.07%
2021/04/09	11	35.95	9	36.17	35.75	2	1,446	0.14%
2021/04/08	10	33.61	23	33.28	34.75	-13	1,229	-1.06%
2021/04/07	1	31.60	0	0.00	31.60	1	1,062	0.09%
2021/04/06	0	0.00	1	30.90	30.35	-1	1,048	-0.10%
2021/04/01	14	29.77	15	30.01	30.05	-1	1,034	-0.10%
2021/03/31	10	29.85	10	29.60	29.60	0	1,033	0.00%
2021/03/30	14	29.68	3	29.90	29.75	11	1,068	1.03%
2021/03/29	0	0.00	10	29.52	29.35	-10	1,061	-0.94%
2021/03/23	21	30.60	22	29.84	29.80	-1	1,110	-0.09%
2021/03/22	2	30.55	1	30.40	30.55	1	1,094	0.09%
2021/03/19	0	0.00	1	29.30	29.30	-1	1,073	-0.09%
2021/03/18	12	29.50	12	29.30	29.30	0	1,084	0.00%
2021/03/17	0	0.00	1	29.25	29.35	-1	1,108	-0.09%
2021/03/16	13	29.87	0	0.00	29.25	13	1,145	1.13%
2021/03/11	0	0.00	6	29.55	29.00	-6	1,336	-0.45%
2021/03/10	1	28.55	5	28.65	28.75	-4	1,337	-0.30%
2021/03/09	0	0.00	10	28.35	28.70	-10	1,373	-0.73%
2021/03/08	0	0.00	9	28.31	28.10	-9	1,442	-0.62%
2021/03/05	0	0.00	3	28.08	28.35	-3	1,523	-0.20%
2021/03/04	1	28.20	1	28.75	28.30	0	1,536	0.00%
2021/03/03	2	28.60	0	0.00	28.60	2	1,557	0.13%
2021/02/26	0	0.00	1	28.40	28.70	-1	1,610	-0.06%
2021/02/25	2	28.85	2	29.00	28.70	0	1,683	0.00%
2021/02/23	0	0.00	9	29.42	29.30	-9	1,880	-0.48%
2021/02/22	11	29.35	1	29.30	29.35	10	1,877	0.53%
2021/02/19	1	28.40	2	28.83	28.75	-1	1,870	-0.05%
2021/02/18	0.6	28.20	0	0.00	28.25	0.6	1,872	0.03%
2021/02/17	1	28.20	0	0.00	28.15	1	1,884	0.05%
2021/02/03	1	26.80	0	0.00	26.80	1	1,939	0.05%
2021/02/01	1	26.10	1	26.35	26.30	0	1,960	0.00%
2021/01/29	1	27.00	0	0.00	26.80	1	1,960	0.05%
2021/01/28	1	27.50	0	0.00	27.45	1	1,963	0.05%
2021/01/27	2	27.85	0	0.00	27.85	2	2,009	0.10%
2021/01/25	1.2	28.78	0	0.00	28.40	1.2	2,047	0.06%
2021/01/22	2	27.53	2	27.80	27.80	0	2,044	0.00%
2021/01/21	7	27.99	2	27.75	27.50	5	2,041	0.24%
2021/01/20	3	28.60	2	28.90	28.30	1	2,032	0.05%
2021/01/19	2	29.60	2	29.95	29.60	0	2,027	0.00%
2021/01/18	3	29.33	0	0.00	29.40	3	2,031	0.15%
2021/01/15	1	30.00	3	30.08	29.95	-2	2,030	-0.10%
2021/01/14	2	30.75	2	30.95	30.75	0	2,039	0.00%
2021/01/13	3	30.63	0	0.00	30.65	3	2,191	0.14%
2021/01/12	1	30.15	2	30.60	29.85	-1	2,223	-0.04%
2021/01/11	5.1	32.61	10	32.39	31.45	-5	2,240	-0.22%
2021/01/08	5	30.65	13	30.76	31.60	-8	2,139	-0.37%
2021/01/07	7	29.97	0	0.00	29.90	7	2,187	0.32%
2021/01/06	1	31.85	1	32.15	29.50	0	2,207	0.00%
2021/01/05	12	30.80	17	31.15	31.50	-5	2,152	-0.23%
2021/01/04	1.1	30.00	2	30.25	30.00	-0.9	2,095	-0.04%
2020/12/31	3.1	29.87	0	0.00	29.85	3.1	2,097	0.15%
2020/12/30	0	0.00	2	30.65	30.25	-2	2,087	-0.10%
2020/12/29	2	29.55	0	0.00	29.55	2	2,059	0.10%
2020/12/24	0	0.00	1	30.30	29.50	-1	2,028	-0.05%
2020/12/22	0	31.80	29	28.74	28.10	-29	1,990	-1.46%
2020/12/21	19	29.63	0	0.00	28.95	19	1,985	0.96%
2020/12/18	0	0.00	3	29.35	29.20	-3	1,944	-0.15%
2020/12/17	1	29.55	0	0.00	29.60	1	1,938	0.05%
2020/12/15	12	29.98	0	0.00	29.60	12	1,927	0.62%
2020/12/10	7	30.59	4	31.25	31.15	3	1,873	0.16%
2020/12/09	52	31.72	59	31.45	31.70	-7	1,833	-0.38%
2020/12/08	7	29.64	10	29.60	29.75	-3	1,672	-0.18%
2020/12/07	21	29.27	14	29.27	29.15	7	1,665	0.42%
2020/12/04	4	30.08	0	0.00	29.95	4	1,643	0.24%
2020/12/03	0	0.00	2	30.80	30.30	-2	1,635	-0.12%
2020/12/02	6	30.90	0	0.00	30.80	6	1,601	0.37%
2020/12/01	3	31.63	11	30.43	32.00	-8	1,531	-0.52%
2020/11/27	0	0.00	2	30.20	30.00	-2	1,440	-0.14%
2020/11/26	0	0.00	3	30.07	29.80	-3	1,417	-0.21%
2020/11/25	13	29.88	10	30.20	29.80	3	1,401	0.21%
2020/11/24	14	30.08	1	31.14	29.65	13	1,360	0.96%
2020/11/23	1	29.90	4	30.26	30.10	-3	1,293	-0.23%
2020/11/20	2	29.80	29	29.91	29.25	-27	1,206	-2.24%
2020/11/18	0	0.00	1	27.80	27.80	-1	1,089	-0.09%
2020/11/17	1	27.75	0	0.00	27.45	1	1,086	0.09%
2020/11/16	0	0.00	6	28.15	27.80	-6	1,088	-0.55%
2020/11/12	2	27.83	5	27.66	27.70	-3	1,074	-0.28%
2020/11/10	4	26.65	0	0.00	26.55	4	1,021	0.39%
2020/11/09	6	27.15	5	27.10	27.10	1	1,010	0.10%
2020/11/04	0	0.00	50	28.07	27.80	-50	992	-5.04%
2020/11/03	0	0.00	16	27.90	27.70	-16	957	-1.67%
2020/10/30	5	26.70	10	26.78	26.50	-5	919	-0.54%
2020/10/29	25	26.51	0	0.00	26.60	25	912	2.74%
2020/10/26	0	0.00	10	27.20	26.85	-10	892	-1.12%
2020/10/23	5	27.70	1	27.65	27.45	4	883	0.45%
2020/10/22	30	27.92	3	27.50	27.50	27	879	3.07%
2020/10/21	56	29.19	40	28.94	28.45	16	848	1.89%
2020/10/20	0	0.00	11	27.86	28.40	-11	683	-1.61%
2020/10/19	10	27.48	41	27.67	27.55	-31	638	-4.85%
2020/10/16	0	0.00	15	26.92	26.70	-15	587	-2.55%
2020/10/15	66	27.40	16	27.67	27.30	50	569	8.77%
2020/10/14	16	26.08	0	0.00	26.40	16	451	3.54%
2020/10/06	0	0.00	1	24.60	24.65	-1	426	-0.23%
2020/09/30	1	24.15	0	0.00	24.65	1	440	0.23%
2020/09/29	0	0.00	1	24.80	24.60	-1	447	-0.22%
2020/09/28	1	23.90	2	24.15	24.15	-1	451	-0.22%
2020/09/22	0	0.00	1	25.10	25.10	-1	553	-0.18%
2020/09/18	0	0.00	0	25.80	25.55	0	564	0.00%
2020/09/10	1	25.45	0	0.00	25.80	1	566	0.18%
2020/09/07	0	0.00	41	25.01	25.35	-41	560	-7.31%
2020/09/04	1	24.95	1	25.15	24.95	0	566	0.00%
2020/09/03	1	25.50	1	25.60	25.50	0	569	0.00%
2020/08/25	0	0.00	6	24.37	24.40	-6	798	-0.75%
2020/08/19	6	24.90	0	0.00	24.30	6	809	0.74%
2020/08/18	0	0.00	1	25.30	25.05	-1	812	-0.12%
2020/08/17	2	25.25	0	0.00	25.45	2	827	0.24%
2020/08/07	0	0.00	4	24.81	25.00	-4	954	-0.42%
2020/08/05	0	0.00	9	25.17	25.20	-9	957	-0.94%
2020/08/04	10	24.80	0	0.00	24.70	10	964	1.04%
2020/07/31	0	0.00	1	24.40	24.40	-1	981	-0.10%
2020/07/30	1	23.95	0	0.00	24.30	1	1,011	0.10%
2020/07/27	1	24.70	0	0.00	24.50	1	1,208	0.08%
2020/07/23	2	25.35	0	0.00	25.25	2	1,250	0.16%
2020/07/21	0	0.00	3	24.90	24.90	-3	1,295	-0.23%
2020/07/15	39	25.02	0	0.00	25.05	39	1,453	2.68%
2020/07/14	3	25.77	3	25.82	25.75	0	1,534	0.00%
2020/07/10	2	26.45	0	0.00	26.05	2	1,718	0.12%
2020/07/09	3	27.35	0	0.00	26.90	3	1,717	0.17%
2020/07/07	0	0.00	8	27.21	27.10	-8	1,719	-0.47%
2020/07/06	6	26.91	15	27.11	27.10	-9	1,746	-0.52%
2020/07/03	4	26.99	1	26.40	27.00	3	1,777	0.17%
2020/07/02	0	0.00	4	25.95	25.95	-4	1,724	-0.23%
2020/06/30	10	25.87	0	0.00	25.80	10	1,731	0.58%
2020/06/24	0	0.00	3	26.10	26.10	-3	1,722	-0.17%
2020/06/22	1	26.20	1	26.65	26.10	0	1,732	0.00%
2020/06/16	2	26.20	12	26.24	26.35	-10	1,773	-0.56%
2020/06/15	1	25.85	0	0.00	25.70	1	1,796	0.06%
2020/06/12	15	25.79	4	25.90	26.10	11	1,805	0.61%
2020/06/11	2	26.88	0	0.00	26.60	2	1,825	0.11%
2020/06/09	1	27.20	0	0.00	27.40	1	1,874	0.05%
2020/06/08	1	28.05	0	0.00	28.05	1	1,894	0.05%
2020/06/05	25	28.48	13	28.73	28.45	12	1,891	0.63%
2020/06/04	0	0.00	12	28.65	28.45	-12	1,796	-0.67%
2020/06/03	14	28.27	14	28.45	28.20	0	1,796	0.00%
2020/06/02	15	27.92	2	28.35	27.75	13	1,770	0.73%
2020/06/01	8	27.84	1	28.50	28.05	7	1,777	0.39%
2020/05/20	0	0.00	2	27.50	27.20	-2	2,171	-0.09%
2020/05/19	0	0.00	0	27.30	27.20	0	2,188	0.00%
2020/05/15	21	28.12	22	27.50	27.70	-1	2,274	-0.04%
2020/05/14	6	28.78	1	28.90	27.25	5	2,248	0.22%
2020/05/12	1	27.95	0	0.00	28.00	1	2,228	0.04%
2020/05/11	0	0.00	4	28.25	28.15	-4	2,249	-0.18%
2020/05/08	0	0.00	1	28.80	28.15	-1	2,303	-0.04%
2020/05/07	5	28.45	0	0.00	28.70	5	2,347	0.21%
2020/05/06	0	0.00	2	28.30	28.30	-2	2,372	-0.08%
2020/05/05	5	29.69	35	29.34	28.80	-30	2,409	-1.24%
2020/05/04	1	27.85	1	27.90	27.75	0	2,479	0.00%
2020/04/30	24	29.14	28	29.29	28.50	-4	2,565	-0.16%
2020/04/29	0	0.00	4	27.59	28.00	-4	2,483	-0.16%
2020/04/28	6	27.58	3	27.55	27.40	3	2,537	0.12%
2020/04/27	3	28.42	3	28.45	28.10	0	2,549	0.00%
2020/04/24	4	28.00	2	28.30	27.85	2	2,548	0.08%
2020/04/23	0	0.00	1	28.25	27.90	-1	2,597	-0.04%
2020/04/22	5	28.02	13	28.24	28.20	-8	2,666	-0.30%
2020/04/21	4	28.06	10	27.70	27.45	-6	2,682	-0.22%
2020/04/20	4	28.13	10	28.50	28.20	-6	2,767	-0.22%
2020/04/17	21	28.49	11	28.52	27.30	10	2,803	0.36%
2020/04/16	30	26.99	28	27.28	27.65	2	3,005	0.07%
2020/04/15	2	24.20	4	24.63	25.20	-2	2,939	-0.07%
2020/04/14	1	22.85	2	22.60	22.95	-1	3,074	-0.03%
2020/04/13	1	22.40	1	22.50	22.25	0	3,331	0.00%
2020/04/10	1	23.10	0	0.00	22.75	1	3,724	0.03%
2020/04/09	0	0.00	8	23.18	22.50	-8	3,936	-0.20%
2020/04/08	1	22.55	1	23.10	23.40	0	3,916	0.00%
2020/04/07	7	20.94	2	20.90	21.65	5	3,884	0.13%
2020/04/01	0	0.00	0	19.95	20.00	0	3,880	0.00%
2020/03/30	0	0.00	3	18.92	19.50	-3	3,897	-0.08%
2020/03/27	3	19.95	10	19.30	19.15	-7	3,919	-0.18%
2020/03/26	0	0.00	1	19.25	19.50	-1	3,914	-0.03%
2020/03/25	0	0.00	2	19.80	19.50	-2	3,933	-0.05%
2020/03/23	1	17.80	0	0.00	17.40	1	4,005	0.02%
2020/03/20	2	18.40	3	17.92	18.40	-1	4,017	-0.02%
2020/03/19	1	16.85	0	0.00	16.85	1	4,001	0.02%
2020/03/17	1	19.30	0	0.00	18.45	1	3,969	0.03%
2020/03/16	18	22.10	3	21.50	20.35	15	3,943	0.38%
2020/03/13	12	22.01	1	22.55	22.55	11	3,917	0.28%
2020/03/12	7	25.80	0	24.40	24.40	7	3,886	0.18%
2020/03/11	1	28.10	1	28.40	27.05	0	3,864	0.00%
2020/03/10	3	27.63	6	26.94	28.00	-3	3,878	-0.08%
2020/03/09	11	28.33	0	0.00	28.00	11	3,962	0.28%
2020/03/06	5	29.58	7	29.74	29.80	-2	3,995	-0.05%
2020/03/05	0	0.00	1	29.90	30.10	-1	3,982	-0.03%
2020/03/04	3	29.17	0	0.00	29.05	3	3,960	0.08%
2020/02/27	13	30.69	1	29.20	29.05	12	3,904	0.31%
2020/02/26	1	32.10	3	31.45	30.80	-2	3,849	-0.05%
2020/02/25	6	33.00	44	33.07	32.50	-38	3,774	-1.01%
2020/02/24	0	0.00	4	32.60	33.25	-4	3,657	-0.11%
2020/02/21	4	31.60	4	31.54	31.65	0	3,554	0.00%
2020/02/20	4	31.03	3	31.08	31.05	1	3,493	0.03%
2020/02/19	3	31.12	3	31.03	31.00	0	3,467	0.00%
2020/02/18	17	31.05	17	31.26	31.30	0	3,444	0.00%
2020/02/17	1	30.30	0	0.00	30.25	1	3,363	0.03%
2020/02/14	0	0.00	1	30.60	30.60	-1	3,352	-0.03%
2020/02/13	23	31.06	1	31.40	30.30	22	3,323	0.66%
2020/02/12	1	31.10	4	31.26	30.90	-3	3,302	-0.09%
2020/02/11	4	31.29	3	31.60	31.10	1	3,274	0.03%
2020/02/10	1	31.15	3	31.27	31.10	-2	3,217	-0.06%
2020/02/07	2	30.98	1	31.00	30.50	1	3,165	0.03%
2020/02/06	2	31.55	7	31.27	31.15	-5	3,130	-0.16%
2020/02/05	8	31.25	9	31.08	30.70	-1	3,067	-0.03%
2020/02/04	21	29.35	33	29.84	30.55	-12	2,935	-0.41%
2020/02/03	4	26.93	4	27.15	27.80	0	2,837	0.00%
2020/01/31	11	27.64	32	27.69	28.60	-21	2,802	-0.75%
2020/01/30	19	27.57	3	27.55	27.45	16	2,737	0.58%
2020/01/20	6	30.73	4	30.59	30.50	2	2,700	0.07%
2020/01/17	12	31.63	5	31.25	31.25	7	2,672	0.26%
2020/01/16	20	32.30	19	32.17	31.80	1	2,648	0.04%
2020/01/15	7	32.25	5	31.92	32.20	2	2,564	0.08%
2020/01/14	7	32.27	28	32.43	32.60	-21	2,499	-0.84%
2020/01/13	31	31.91	4	31.58	31.70	27	2,385	1.13%
2020/01/10	41	33.18	36	33.02	32.70	5	2,303	0.22%
2020/01/09	0	0.00	4	30.53	31.30	-4	2,015	-0.20%
2020/01/08	22	32.47	27	32.46	31.15	-5	1,960	-0.26%
2020/01/07	14	32.06	9	31.57	32.00	5	1,779	0.28%
2020/01/06	58	31.61	63	32.19	33.70	-5	1,529	-0.33%
2020/01/03	74	30.03	70	30.65	30.65	4	1,138	0.35%
2019/12/27	0	0.00	0	27.50	27.50	0	943	0.00%
2019/12/25	0	0.00	1	27.60	27.55	-1	1,049	-0.10%
2019/12/20	1	27.65	0	0.00	27.50	1	1,125	0.09%
2019/12/18	40	27.60	42	27.55	27.65	-2	1,089	-0.18%
2019/12/16	0	0.00	7	25.85	25.95	-7	997	-0.70%
2019/12/12	0	0.00	3	26.65	26.20	-3	1,033	-0.29%
2019/12/11	5	26.80	0	0.00	26.65	5	1,036	0.48%
2019/12/09	10	27.26	0	0.00	26.80	10	1,035	0.97%
2019/12/05	0	0.00	2	27.60	27.10	-2	1,041	-0.19%
2019/12/04	2	27.75	2	27.70	27.50	0	1,087	0.00%
2019/12/03	0	0.00	6	26.14	27.00	-6	998	-0.60%
2019/11/29	4	25.45	10	25.30	25.30	-6	956	-0.63%
2019/11/28	0	0.00	10	25.50	25.40	-10	1,005	-0.99%
2019/11/25	1	24.65	5	24.80	24.65	-4	1,036	-0.39%
2019/11/19	5	25.00	0	0.00	24.85	5	1,040	0.48%
2019/11/18	5	25.00	0	0.00	24.95	5	1,039	0.48%
2019/11/15	5	25.30	0	0.00	24.90	5	1,040	0.48%
2019/11/13	5	26.00	0	0.00	25.65	5	1,037	0.48%
2019/11/08	5	25.60	0	0.00	25.60	5	1,030	0.49%
2019/11/06	5	26.65	0	0.00	26.35	5	1,020	0.49%
2019/10/23	1	26.90	0	0.00	26.90	1	1,021	0.10%
2019/10/18	3	26.53	0	0.00	26.50	3	1,010	0.30%
2019/10/14	0	0.00	7	28.37	27.70	-7	974	-0.72%
2019/10/09	0	0.00	3	28.05	28.05	-3	961	-0.31%
2019/10/08	1	29.00	0	0.00	28.40	1	959	0.10%
2019/10/07	4	29.05	4	29.23	28.90	0	936	0.00%
2019/10/02	0	0.00	1	28.40	28.60	-1	866	-0.12%
2019/10/01	12	28.96	7	28.62	29.10	5	847	0.59%
2019/09/27	5	28.01	3	28.17	28.05	2	770	0.26%
2019/09/26	0	0.00	2	27.53	27.30	-2	695	-0.29%
2019/09/25	2	27.53	0	0.00	27.00	2	662	0.30%
2019/09/09	5	27.20	0	0.00	26.90	5	600	0.83%
2019/09/06	0	0.00	2	28.20	27.80	-2	585	-0.34%
2019/09/05	6	27.26	3	27.32	27.50	3	513	0.58%
2019/09/03	0	0.00	1	26.50	26.30	-1	497	-0.20%
2019/09/02	2	26.93	2	26.95	26.85	0	493	0.00%
2019/08/30	1	25.85	3	26.75	26.75	-2	451	-0.44%
2019/08/27	1	23.90	0	0.00	23.90	1	425	0.24%
2019/08/16	0	0.00	1	24.05	24.35	-1	447	-0.22%
2019/08/15	0	0.00	6	23.99	23.95	-6	450	-1.33%
2019/08/07	3	24.00	0	0.00	23.75	3	475	0.63%
2019/08/05	2	25.58	0	0.00	25.35	2	470	0.42%
2019/07/23	0	0.00	9	28.70	28.60	-9	480	-1.87%
2019/07/18	1	28.55	0	0.00	28.20	1	489	0.20%
2019/07/15	0	0.00	0	28.80	28.85	0	552	0.00%
2019/07/11	8	28.62	0	0.00	28.60	8	645	1.24%
2019/07/04	0	0.00	3	29.37	29.60	-3	712	-0.42%
2019/07/03	2	28.60	0	0.00	28.60	2	726	0.28%
2019/06/04	0	0.00	1	27.35	27.75	-1	879	-0.11%
2019/06/03	0.3	27.40	0	0.00	27.40	0.3	902	0.03%
2019/05/28	6	27.61	6	27.50	27.40	0	924	0.00%
2019/05/21	1	27.40	0	0.00	28.00	1	1,001	0.10%
2019/05/15	2.3	28.92	0	0.00	29.05	2.3	1,051	0.21%
2019/05/09	0	0.00	3	29.42	28.60	-3	1,147	-0.26%
2019/05/08	0	0.00	3	30.00	29.90	-3	1,140	-0.26%
2019/05/07	3	30.77	0	0.00	30.70	3	1,138	0.26%
2019/05/02	3	31.45	0	0.00	31.35	3	1,126	0.27%
2019/04/30	0	0.00	1	31.15	31.60	-1	1,130	-0.09%
2019/04/26	0.5	31.70	7	32.02	31.50	-6.5	1,145	-0.57%
2019/04/24	1	32.70	0	0.00	32.40	1	1,187	0.08%
2019/04/23	2	33.35	3	34.48	33.10	-1	1,183	-0.08%
2019/04/22	0	0.00	1	32.95	33.05	-1	1,142	-0.09%
2019/04/18	6	33.01	8	33.64	32.20	-2	1,136	-0.18%
2019/04/17	7	33.58	4	33.39	33.50	3	1,110	0.27%
2019/04/16	6	32.79	3	33.02	32.90	3	1,070	0.28%
2019/04/10	13	32.80	6	32.87	32.60	7	1,056	0.66%
2019/04/09	1	32.70	1	32.75	32.70	0	1,039	0.00%
2019/04/08	1	31.90	0	0.00	31.90	1	1,009	0.10%
2019/04/03	1	31.40	3	31.40	31.40	-2	1,002	-0.20%
2019/04/02	0	0.00	15	30.67	31.10	-15	993	-1.51%
2019/04/01	3	31.12	0	0.00	30.75	3	993	0.30%
2019/03/29	0	0.00	5	31.00	31.00	-5	989	-0.51%
2019/03/27	2	30.75	0	0.00	30.60	2	1,021	0.20%
2019/03/26	0	0.00	2	30.90	30.90	-2	1,022	-0.20%
2019/03/25	2	30.55	16	30.50	30.60	-14	1,029	-1.36%
2019/03/22	5	31.94	2	32.28	31.80	3	1,032	0.29%
2019/03/21	0	32.10	0	0.00	31.95	0	1,037	0.00%
2019/03/20	0	31.35	0	0.00	31.35	0	1,051	0.00%
2019/03/19	1	31.75	0	0.00	31.75	1	1,067	0.09%
2019/03/18	11	31.82	17	31.71	31.70	-6	1,080	-0.56%
2019/03/15	0	0.00	2	32.40	32.40	-2	1,094	-0.18%
2019/03/14	5	32.57	0	0.00	32.25	5	1,131	0.44%
2019/03/13	2	32.75	0	0.00	32.90	2	1,231	0.16%
2019/03/12	14.1	33.14	5	33.68	32.50	9.1	1,265	0.72%
2019/03/11	0	0.00	8	32.93	33.00	-8	1,332	-0.60%
2019/03/07	0	0.00	3	32.48	32.20	-3	1,413	-0.21%
2019/03/06	0	31.45	0	0.00	31.60	0	1,427	0.00%
2019/03/05	0	0.00	1	31.65	31.50	-1	1,464	-0.07%
2019/03/04	1	31.45	0	0.00	31.50	1	1,483	0.07%
2019/02/27	8	31.75	3	31.35	31.35	5	1,494	0.33%
2019/02/26	0	0.00	4	33.20	32.55	-4	1,493	-0.27%
2019/02/25	5	33.16	4	33.80	33.10	1	1,515	0.07%
2019/02/22	1	33.25	4	33.50	33.15	-3	1,551	-0.19%
2019/02/21	1	32.85	17	32.97	33.00	-16	1,633	-0.98%
2019/02/20	5	33.02	3	33.12	32.65	2	1,666	0.12%
2019/02/19	1	32.50	1	32.65	32.60	0	1,693	0.00%
2019/02/18	3	32.68	0	0.00	32.65	3	1,693	0.18%
2019/02/14	0	0.00	2	32.85	32.75	-2	1,694	-0.12%
2019/02/13	5	33.08	3	33.38	33.55	2	1,686	0.12%
2019/02/12	0	0.00	2	31.53	32.00	-2	1,628	-0.12%
2019/01/30	0	0.00	2	29.80	29.75	-2	1,696	-0.12%
2019/01/25	0	0.00	5	30.55	30.55	-5	1,865	-0.27%
2019/01/22	6	30.58	0	0.00	30.60	6	2,056	0.29%
2019/01/18	1	30.55	1	31.00	31.05	0	2,113	0.00%
2019/01/17	3	31.65	33	31.21	31.00	-30	2,140	-1.40%
2019/01/15	1	29.60	1	29.70	29.55	0	2,150	0.00%
2019/01/14	1	28.85	1	29.00	29.20	0	2,188	0.00%
2019/01/11	3	29.35	0	0.00	29.35	3	2,207	0.14%
2019/01/03	12	29.88	0	0.00	29.05	12	2,361	0.51%
2019/01/02	6	30.22	5	29.95	30.25	1	2,380	0.04%
2018/12/28	0	0.00	3	31.05	30.80	-3	2,414	-0.12%
2018/12/24	1	31.00	4	31.00	31.00	-3	2,549	-0.12%
2018/12/21	1	29.20	0	0.00	30.85	1	2,598	0.04%
2018/12/20	50	30.87	51	30.23	30.15	-1	2,616	-0.04%
2018/12/19	2	31.95	2	31.95	32.10	0	2,628	0.00%
2018/12/18	12	31.60	14	31.45	31.45	-2	2,642	-0.08%
2018/12/17	1	32.70	1	32.90	32.30	0	2,656	0.00%
2018/12/14	1	32.65	1	32.15	32.60	0	2,680	0.00%
2018/12/13	2	33.75	14	33.16	33.00	-12	2,688	-0.45%
2018/12/12	3	34.00	2	34.00	34.00	1	2,697	0.04%
2018/12/11	1	33.00	1	33.10	32.65	0	2,697	0.00%
2018/12/10	6	33.14	6	33.35	32.35	0	2,741	0.00%
2018/12/07	1	33.90	8	34.18	34.40	-7	2,754	-0.25%
2018/12/06	59	34.01	54	33.97	33.10	5	2,792	0.18%
2018/12/05	7	34.58	2	34.85	34.50	5	2,733	0.18%
2018/12/04	9	35.44	18	35.41	35.05	-9	2,770	-0.32%
2018/12/03	19	32.74	22	34.22	34.50	-3	2,786	-0.11%
2018/11/30	8	31.20	1	31.25	31.40	7	2,740	0.26%
2018/11/29	4	31.89	3	31.55	30.95	1	2,755	0.04%
2018/11/28	1	31.10	1	31.05	31.20	0	2,775	0.00%
2018/11/27	1	30.10	1	30.25	30.50	0	2,819	0.00%
2018/11/26	1	29.80	0	0.00	29.80	1	2,874	0.03%
2018/11/23	14	28.83	0	0.00	28.90	14	2,921	0.48%
2018/11/22	8	30.09	9	30.28	29.60	-1	2,997	-0.03%
2018/11/21	11	31.00	11	30.88	30.90	0	3,073	0.00%
2018/11/20	22	31.22	14	30.92	30.75	8	3,174	0.25%
2018/11/19	2	29.75	1	29.15	29.60	1	3,215	0.03%
2018/11/16	1	28.45	0	28.70	28.40	1	3,308	0.03%
2018/11/12	14	27.78	0	0.00	27.40	14	3,508	0.40%
2018/11/09	11	27.84	0	0.00	28.50	11	3,674	0.30%
2018/11/08	2	28.20	0	0.00	27.90	2	3,874	0.05%
2018/11/07	25	28.85	3	28.75	28.75	22	3,939	0.56%
2018/11/06	2	26.85	0	0.00	26.80	2	3,987	0.05%
2018/11/05	2	28.05	0	0.00	27.95	2	4,018	0.05%
2018/11/02	0	0.00	12	28.79	28.75	-12	4,090	-0.29%
2018/10/31	1	26.60	0	0.00	26.90	1	4,057	0.02%
2018/10/30	1	24.70	0	0.00	24.95	1	4,076	0.02%
2018/10/29	3	25.25	2	25.25	25.35	1	4,212	0.02%
2018/10/26	1	24.85	3	24.55	24.65	-2	4,296	-0.05%
2018/10/25	4	24.71	5	24.25	24.25	-1	4,325	-0.02%
2018/10/24	6	27.41	18	27.15	26.90	-12	4,447	-0.27%
2018/10/23	3	27.63	1	28.55	27.30	2	4,543	0.04%
2018/10/22	2	28.40	1.1	27.95	28.90	1	4,606	0.02%
2018/10/19	5	28.94	5	29.15	29.15	0	4,742	0.00%
2018/10/18	1	30.05	2	30.80	30.40	-1	4,773	-0.02%
2018/10/17	4	30.55	0	0.00	30.40	4	4,854	0.08%
2018/10/16	47	31.21	30	30.92	31.20	17	4,937	0.34%
2018/10/15	1	30.00	2	29.70	29.90	-1	5,034	-0.02%
2018/10/12	2	29.75	0	0.00	29.50	2	5,214	0.04%
2018/10/11	14	28.70	0	0.00	28.70	14	5,500	0.25%
2018/10/08	1	31.00	1	31.75	32.20	0	5,834	0.00%
2018/10/05	6	32.84	2	32.38	32.30	4	5,857	0.07%
2018/10/03	1	36.90	0	0.00	36.95	1	5,936	0.02%
2018/10/02	1	38.05	4	38.13	37.50	-3	6,033	-0.05%
2018/10/01	11.1	37.43	15	37.44	37.60	-4	6,126	-0.06%
2018/09/28	0	0.00	11	37.25	36.85	-11	6,273	-0.18%
2018/09/27	3	37.67	0	0.00	37.05	3	6,504	0.05%
2018/09/26	1	39.00	0	0.00	38.85	1	6,676	0.01%
2018/09/25	0	0.00	5	39.10	39.35	-5	6,917	-0.07%
2018/09/21	6	39.25	0	0.00	39.45	6	7,017	0.09%
2018/09/20	5	39.10	0	0.00	38.80	5	7,158	0.07%
2018/09/18	8	40.34	9	39.73	39.70	-1	7,391	-0.01%
2018/09/17	10	41.27	8	41.34	41.10	2	7,372	0.03%
2018/09/14	2	42.00	6	40.67	41.20	-4	7,360	-0.05%
2018/09/13	5	39.88	4	41.10	39.60	1	7,312	0.01%
2018/09/12	9	39.21	22	38.92	39.50	-13	7,280	-0.18%
2018/09/11	5	41.44	1	41.20	41.20	4	7,233	0.06%
2018/09/10	1	41.05	1	41.20	42.50	0	7,186	0.00%
2018/09/07	10	42.71	4	42.45	41.30	6	7,145	0.08%
2018/09/06	0	0.00	10	45.90	45.45	-10	7,095	-0.14%
2018/09/05	2	46.53	9	45.51	45.50	-7	7,092	-0.10%
2018/09/04	4	45.84	4	45.50	46.25	0	7,196	0.00%
2018/09/03	1	45.15	1.1	45.80	45.00	-0.1	7,225	0.00%
2018/08/31	12	48.67	7	48.85	48.45	5	7,216	0.07%
2018/08/30	18.6	48.11	10	48.32	48.00	8.6	7,293	0.12%
2018/08/29	19	48.26	18	48.59	48.35	1	7,330	0.01%
2018/08/28	5	48.01	2	47.60	47.60	3	7,352	0.04%
2018/08/27	33	45.56	10	46.41	48.30	23	7,293	0.32%
2018/08/24	26	43.28	30	43.86	44.05	-4	7,200	-0.06%
2018/08/23	11	42.40	4.5	42.64	42.10	6.5	7,151	0.09%
2018/08/22	5	46.68	5.5	45.90	45.50	-0.5	7,106	-0.01%
2018/08/21	6	46.73	6	46.42	47.05	0	7,505	0.00%
2018/08/20	5	46.57	14.1	46.71	46.80	-9.1	7,655	-0.12%
2018/08/17	16	47.77	7	48.15	46.35	9	7,878	0.11%
2018/08/16	31	49.11	29	49.20	48.60	2	8,164	0.02%
2018/08/15	28.1	47.99	32	47.35	47.80	-3.9	8,453	-0.05%
2018/08/14	5	44.67	5.3	45.55	47.30	-0.3	8,663	0.00%
2018/08/13	13.3	44.56	60	43.91	43.00	-46.7	8,773	-0.53%
2018/08/10	27	47.00	36	47.63	46.90	-9	8,845	-0.10%
2018/08/09	11	48.65	16	48.64	47.70	-5	8,973	-0.06%
2018/08/08	12	49.78	10.1	51.49	48.80	2	9,068	0.02%
2018/08/07	14	50.01	7.1	50.87	50.70	6.9	9,340	0.07%
2018/08/06	5	50.94	4	51.00	49.70	1	9,599	0.01%
2018/08/03	27	48.21	37.1	49.10	50.50	-10.1	9,915	-0.10%
2018/08/02	31	48.11	25	48.49	46.85	6	9,918	0.06%
2018/08/01	56	51.91	63	51.94	51.40	-7	9,870	-0.07%
2018/07/31	65	50.72	113	50.82	51.00	-48	9,834	-0.49%	大賣/
2018/07/30	35	52.15	27	53.36	51.10	8	9,729	0.08%
2018/07/27	11	56.52	12	56.63	56.70	-1	9,633	-0.01%
2018/07/26	28.2	56.26	27	56.12	56.60	1.2	9,571	0.01%
2018/07/25	3	54.33	31	54.75	54.00	-28	9,420	-0.30%
2018/07/24	10	54.24	10	54.47	54.80	0	9,413	0.00%
2018/07/23	76	53.97	72	53.92	54.80	4	9,397	0.04%
2018/07/20	34	54.41	32	55.83	52.30	2	9,344	0.02%
2018/07/19	51	55.98	53	56.45	57.00	-2	9,256	-0.02%
2018/07/18	32	59.18	39	58.71	55.40	-7	9,125	-0.08%
2018/07/17	27	65.53	16	65.46	61.50	11	8,832	0.12%
2018/07/16	9	67.69	26	69.28	66.60	-17	8,657	-0.20%
2018/07/13	11	67.72	21	67.59	66.40	-10	8,567	-0.12%
2018/07/12	13	66.14	6	66.22	66.30	7	8,562	0.08%
2018/07/11	47	65.50	11	64.78	63.60	36	8,591	0.42%
2018/07/10	11	65.85	14	65.31	67.60	-3	8,825	-0.03%
2018/07/09	9	63.69	3	63.03	62.00	6	8,771	0.07%
2018/07/06	30	64.27	52	63.86	64.00	-22	8,667	-0.25%
2018/07/05	43	72.29	43	71.98	68.10	0	8,546	0.00%
2018/07/04	56	71.02	26	70.37	69.80	30	8,345	0.36%
2018/07/03	30	73.72	59	73.51	73.10	-29	8,184	-0.35%
2018/07/02	16	71.57	10	73.05	71.20	6	7,949	0.08%
2018/06/29	30	72.53	30	72.17	70.50	0	7,890	0.00%
2018/06/28	27	73.93	43	74.75	73.00	-16	7,787	-0.21%
2018/06/27	3	71.00	1	71.10	69.40	2	7,640	0.03%
2018/06/26	6	65.00	11	68.64	69.00	-5	7,758	-0.06%
2018/06/25	10	65.10	0	0.00	65.00	10	7,818	0.13%
2018/06/22	0	0.00	7	62.40	63.20	-7	7,838	-0.09%
2018/06/21	1	63.90	0	0.00	63.90	1	7,860	0.01%
2018/06/20	2	62.75	0	0.00	66.50	2	7,916	0.03%
2018/06/15	0	0.00	2	67.00	68.00	-2	8,310	-0.02%
2018/06/14	2	67.50	0	0.00	66.00	2	8,326	0.02%
2018/06/13	1	70.30	0	0.00	70.30	1	8,299	0.01%
2018/06/12	7	78.63	30	79.00	78.10	-23	8,308	-0.28%
2018/06/11	1	74.00	5	74.50	77.80	-4	8,258	-0.05%
2018/06/08	22	71.35	3	70.77	70.80	19	8,217	0.23%
2018/06/07	22	68.04	4.3	71.25	72.00	17.7	8,191	0.22%
2018/06/06	1	65.30	2	65.20	65.60	-1	8,091	-0.01%
2018/06/05	4	61.08	4	59.87	59.70	0	8,062	0.00%
2018/06/01	8	52.95	1	52.50	53.30	7	8,313	0.08%
2018/05/31	1	57.10	4	54.80	52.40	-3	8,872	-0.03%
2018/05/30	1	56.50	10.5	55.92	57.10	-9.5	9,042	-0.10%
2018/05/29	25.3	57.50	18	56.74	58.80	7.3	9,052	0.08%
2018/05/28	42	54.18	10	55.10	55.70	32	8,710	0.37%
2018/05/25	17	47.87	37	49.27	50.70	-20	8,558	-0.23%
2018/05/24	30	44.20	32	45.11	46.10	-2	8,327	-0.02%
2018/05/23	69	44.16	59	43.02	42.80	10	8,045	0.12%
2018/05/22	36	42.31	34	42.25	44.00	2	7,771	0.03%
2018/05/21	23	38.48	41	38.35	40.00	-18	7,447	-0.24%
2018/05/18	26	36.90	28	37.05	36.45	-2	7,305	-0.03%
2018/05/17	44	36.58	52	36.01	35.50	-8	7,259	-0.11%
2018/05/16	9	38.21	21	39.00	39.10	-12	7,531	-0.16%
2018/05/15	95	40.41	62	40.74	39.10	33	7,638	0.43%
2018/05/14	45	39.55	23.8	39.71	40.15	21.2	7,524	0.28%
2018/05/11	109	35.04	38	35.91	36.65	71	7,250	0.98%	大買/
2018/05/10	3	34.62	5	34.95	34.95	-2	6,895	-0.03%
2018/05/09	3	31.38	1	32.20	31.80	2	6,761	0.03%
2018/05/08	2	31.30	4	30.95	30.55	-2	6,714	-0.03%
2018/05/07	2	30.85	0	0.00	31.00	2	6,712	0.03%
2018/05/04	1	29.70	0	0.00	29.75	1	6,670	0.01%
2018/05/03	2	29.05	2	29.05	29.50	0	6,655	0.00%
2018/04/30	0	0.00	8	30.18	29.95	-8	6,654	-0.12%
2018/04/27	8	29.73	23	29.25	30.45	-15	6,685	-0.22%
2018/04/26	4	28.78	38	28.22	28.15	-34	6,734	-0.50%
2018/04/25	0	0.00	14	31.06	31.25	-14	6,698	-0.21%
2018/04/24	1	31.65	0	0.00	31.75	1	6,695	0.01%
2018/04/23	1	36.15	3	35.32	35.10	-2	6,697	-0.03%
2018/04/20	1	34.90	8	35.13	35.00	-7	6,777	-0.10%
2018/04/19	0	0.00	50	35.78	35.65	-50	7,020	-0.71%
2018/04/18	2	35.30	15	35.04	35.50	-13	7,172	-0.18%
2018/04/17	32	35.44	18	35.68	34.25	14	7,416	0.19%
2018/04/16	23	37.37	37	36.56	37.00	-14	7,342	-0.19%
2018/04/13	13	35.46	8	35.49	34.90	5	7,105	0.07%
2018/04/12	0.1	34.00	3	34.22	34.05	-2.9	7,052	-0.04%
2018/04/11	4	33.70	4	34.15	33.75	0	7,073	0.00%
2018/04/10	12	35.41	2	35.78	34.45	10	7,196	0.14%
2018/04/09	3.9	35.80	6	35.25	36.40	-2.1	7,222	-0.03%
2018/04/03	6	34.88	3	34.95	34.75	3	7,218	0.04%
2018/04/02	3	36.40	5	35.94	35.55	-2	7,327	-0.03%
2018/03/31	7	36.30	0	0.00	36.05	7	7,406	0.09%
2018/03/30	0	36.10	2	36.13	35.80	-2	7,418	-0.03%
2018/03/29	35	35.19	46	35.84	36.10	-11	7,305	-0.15%
2018/03/28	4	34.63	2	34.83	34.10	2	7,205	0.03%
2018/03/27	43	34.07	30	33.99	34.40	13	7,132	0.18%
2018/03/26	16	33.32	19	33.30	33.30	-3	7,098	-0.04%
2018/03/23	6	32.99	4	33.41	33.20	2	7,064	0.03%
2018/03/22	20	36.81	12	36.46	34.75	8	6,999	0.11%
2018/03/21	17	35.42	30	35.59	36.00	-13	6,781	-0.19%
2018/03/20	5	33.28	5	32.69	33.40	0	6,551	0.00%
2018/03/19	1	33.60	0	0.00	32.90	1	6,496	0.02%
2018/03/16	8	34.25	19	34.02	33.90	-11	6,460	-0.17%
2018/03/15	24	35.20	21	35.29	34.45	3	6,423	0.05%
2018/03/14	16	34.29	0	0.00	33.90	16	6,320	0.25%
2018/03/13	3	34.32	8	34.29	34.45	-5	6,271	-0.08%
2018/03/12	7	33.57	12	34.19	33.50	-5	6,220	-0.08%
2018/03/09	11	34.55	8.6	34.66	34.10	2.4	6,167	0.04%
2018/03/08	23.1	35.49	8	35.65	34.80	15.1	6,098	0.25%
2018/03/07	62.5	36.11	24	35.19	35.10	38.5	5,925	0.65%
2018/03/06	110	37.20	118	37.19	37.20	-8	5,676	-0.14%	大買/大賣/
2018/03/05	30	34.01	34	34.53	35.30	-4	5,056	-0.08%
2018/03/02	28	32.37	26	33.01	32.10	2	4,786	0.04%
2018/03/01	11	32.09	14	32.08	32.70	-3	4,682	-0.06%
2018/02/27	3	30.97	4	31.20	31.10	-1	4,582	-0.02%
2018/02/26	8	30.76	4	30.56	30.50	4	4,544	0.09%
2018/02/23	9	32.14	15	32.57	31.60	-6	4,485	-0.13%
2018/02/22	34	33.58	43	33.62	32.10	-9	4,352	-0.21%
2018/02/21	20	32.10	8	32.00	32.60	12	4,151	0.29%
2018/02/12	4	31.14	13	30.80	29.65	-9	4,043	-0.22%
2018/02/09	19	30.04	22	30.46	30.90	-3	3,953	-0.08%
2018/02/08	44	34.04	34	33.70	31.80	10	3,827	0.26%
2018/02/07	30	31.63	40	31.27	33.15	-10	3,356	-0.30%
2018/02/06	80	29.90	97	30.30	30.15	-17	3,055	-0.56%
2018/02/05	25	29.18	14	29.29	29.30	11	2,769	0.40%
2018/02/02	1	29.00	3	29.17	28.70	-2	2,712	-0.07%
2018/02/01	5	28.63	8	28.87	29.00	-3	2,673	-0.11%
2018/01/31	7	27.62	2	27.60	27.70	5	2,641	0.19%
2018/01/30	1	27.00	1	28.20	27.10	0	2,625	0.00%
2018/01/29	0	0.00	0	28.60	28.55	0	2,591	0.00%
2018/01/26	5	29.08	4	29.35	28.95	1	2,579	0.04%
2018/01/23	21	30.62	0	0.00	29.45	21	2,626	0.80%
2018/01/22	7	31.51	11.3	31.72	31.75	-4.3	2,607	-0.16%
2018/01/19	7	30.39	4	30.43	30.35	3	2,469	0.12%
2018/01/18	8	30.03	1	30.30	29.85	7	2,432	0.29%
2018/01/17	1	31.30	1	30.80	30.30	0	2,375	0.00%
2018/01/16	12	31.38	4	32.03	31.10	8	2,294	0.35%
2018/01/15	27	32.82	31.1	33.07	32.75	-4.1	2,169	-0.19%
2018/01/12	51	30.98	32	31.36	31.20	19	1,888	1.01%
2018/01/11	46	30.01	54	29.25	29.50	-8	1,649	-0.48%
2018/01/10	2	27.65	6	27.30	28.00	-4	1,342	-0.30%
2018/01/08	0	0.00	1	26.05	26.40	-1	1,214	-0.08%
2018/01/05	18	26.54	0	0.00	26.85	18	1,199	1.50%
2018/01/04	5	28.54	13	28.80	27.35	-8	1,147	-0.70%
2018/01/03	3	27.87	14	27.95	27.95	-11	982	-1.12%
2018/01/02	0	0.00	1	26.90	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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析