光頡 (3624)-玉山-嘉義券商分點個股進出

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
52.0
漲跌
▼0.4
漲幅
-0.76%
成交量
487張
產業
上櫃電子零組件類股
349人加入追蹤

立即追蹤
本地時間:14:30

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

光頡 (3624)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2	51.55	1	51.70	52.00	1	764	0.13%
2024/05/10	16	52.69	1	52.90	52.40	15	762	1.97%
2024/05/09	3	53.20	2	53.35	52.70	1	754	0.13%
2024/05/08	13	54.34	16	54.94	54.10	-3	738	-0.41%
2024/05/07	3	51.30	2	52.30	52.90	1	649	0.15%
2024/05/06	1	51.60	2	52.25	52.40	-1	620	-0.16%
2024/05/03	3	50.50	9	50.49	50.10	-6	546	-1.10%
2024/05/02	0	0.00	1	47.30	47.25	-1	511	-0.20%
2024/04/30	1	47.75	9	48.33	47.80	-8	516	-1.55%
2024/04/25	1	46.15	0	0.00	46.10	1	522	0.19%
2024/04/22	1.1	46.07	1	46.45	46.10	0.1	553	0.02%
2024/04/19	2	48.23	0	0.00	46.55	2	558	0.36%
2024/04/18	1	48.35	1	48.95	48.50	0	551	0.00%
2024/04/17	1	48.70	0	0.00	48.70	1	557	0.18%
2024/04/16	1	49.85	1	49.55	49.05	0	559	0.00%
2024/04/15	1	50.70	0	0.00	50.40	1	561	0.18%
2024/04/12	0	0.00	1	50.90	51.10	-1	563	-0.18%
2024/04/11	3	50.07	0	0.00	49.90	3	561	0.53%
2024/04/10	0	0.00	2	50.70	50.50	-2	568	-0.35%
2024/04/09	2	50.05	1	50.20	50.10	1	572	0.17%
2024/04/02	1	50.60	1	50.60	50.60	0	605	0.00%
2024/04/01	0	0.00	1	51.30	51.40	-1	609	-0.16%
2024/03/28	2	50.00	0	0.00	49.50	2	617	0.32%
2024/03/26	4	49.15	0	0.00	49.15	4	649	0.62%
2024/03/22	0	0.00	1	50.40	50.50	-1	789	-0.13%
2024/03/21	1	49.75	0	0.00	49.75	1	808	0.12%
2024/03/18	0	0.00	1	49.50	49.80	-1	1,169	-0.09%
2024/03/15	1	49.65	2	49.78	49.60	-1	1,186	-0.08%
2024/03/14	2	50.15	2	50.70	50.20	0	1,185	0.00%
2024/03/13	3	50.80	0	0.00	50.40	3	1,182	0.25%
2024/03/12	0	0.00	1	51.90	51.90	-1	1,175	-0.09%
2024/03/11	6	51.68	0	0.00	51.50	6	1,179	0.51%
2024/03/08	7	53.24	2	53.35	52.10	5	1,187	0.42%
2024/03/07	3	54.93	5	55.50	55.10	-2	1,185	-0.17%
2024/03/06	2	54.30	2	54.75	55.10	0	1,190	0.00%
2024/03/05	4	54.55	3	54.73	54.30	1	1,265	0.08%
2024/03/04	1	55.20	0	0.00	54.90	1	1,305	0.08%
2024/03/01	1	55.20	1	55.40	55.40	0	1,301	0.00%
2024/02/29	4	56.30	13	55.79	56.20	-9	1,295	-0.69%
2024/02/27	1	53.20	2	53.85	53.60	-1	1,285	-0.08%
2024/02/26	1	53.30	0	0.00	53.30	1	1,283	0.08%
2024/02/23	1	54.50	4	53.80	53.50	-3	1,287	-0.23%
2024/02/22	0	0.00	1	55.00	54.60	-1	1,284	-0.08%
2024/02/21	2	54.95	4	55.15	55.00	-2	1,280	-0.16%
2024/02/20	2	54.05	2	54.30	54.50	0	1,265	0.00%
2024/02/16	1	53.60	1	54.40	54.60	0	1,257	0.00%
2024/02/05	1.1	51.62	1	51.50	51.50	0.1	1,239	0.00%
2024/02/02	0.1	52.00	0	0.00	52.30	0.1	1,235	0.00%
2024/02/01	2	52.10	0	0.00	51.80	2	1,234	0.16%
2024/01/31	2	51.90	1.1	51.70	52.00	0.9	1,240	0.07%
2024/01/30	1.1	51.91	1	51.70	51.70	0.1	1,240	0.01%
2024/01/29	1	52.10	15	52.05	52.40	-14	1,244	-1.13%
2024/01/26	0.1	52.30	0	0.00	52.00	0.1	1,243	0.00%
2024/01/25	1	52.60	1	52.30	52.30	0	1,245	0.00%
2024/01/23	15	53.17	0	0.00	53.30	15	1,253	1.20%
2024/01/22	1	51.60	1	52.30	52.80	0	1,248	0.00%
2024/01/19	3	51.83	3	52.10	52.10	0	1,247	0.00%
2024/01/18	0	0.00	1	52.20	52.20	-1	1,240	-0.08%
2024/01/17	1	53.10	2	53.25	52.00	-1	1,235	-0.08%
2024/01/16	2	51.55	1	52.60	51.30	1	1,213	0.08%
2024/01/15	0	0.00	1	52.20	52.30	-1	1,208	-0.08%
2024/01/11	3.1	51.87	1	51.80	51.60	2.1	1,213	0.17%
2024/01/09	1	52.60	1	53.10	52.50	0	1,212	0.00%
2024/01/04	1	54.10	1	55.40	54.20	0	1,217	0.00%
2024/01/03	3	54.57	1	54.90	54.50	2	1,228	0.16%
2024/01/02	3	55.93	1	55.60	55.30	2	1,225	0.16%
2023/12/29	3	55.80	0	0.00	55.90	3	1,220	0.25%
2023/12/28	0	0.00	1	58.10	57.50	-1	1,202	-0.08%
2023/12/27	1	57.60	0	0.00	57.80	1	1,197	0.08%
2023/12/26	1	57.70	1	58.00	57.70	0	1,195	0.00%
2023/12/25	0	0.00	10	57.49	57.40	-10	1,190	-0.84%
2023/12/22	2	58.15	3	58.23	58.50	-1	1,185	-0.08%
2023/12/21	4	58.15	26	58.28	58.60	-22	1,176	-1.87%
2023/12/20	3	58.13	2	58.30	58.00	1	1,157	0.09%
2023/12/19	21	61.84	8	61.56	59.40	13	1,131	1.15%
2023/12/18	0	0.00	1	59.50	59.00	-1	1,032	-0.10%
2023/12/15	30	59.72	5	59.10	59.10	25	1,021	2.45%
2023/12/14	18	61.21	50	61.57	61.10	-32	980	-3.26%
2023/12/13	12	57.19	9	57.96	57.00	3	742	0.40%
2023/12/12	1	54.10	5	55.52	56.70	-4	715	-0.56%
2023/12/11	1	54.40	0	0.00	54.20	1	716	0.14%
2023/12/08	1	54.60	0	0.00	54.20	1	758	0.13%
2023/12/06	1	55.30	0	0.00	55.00	1	882	0.11%
2023/12/05	0	0.00	2	55.70	55.60	-2	915	-0.22%
2023/12/04	3	55.87	0	0.00	57.00	3	999	0.30%
2023/12/01	1	56.80	0	0.00	56.60	1	1,041	0.10%
2023/11/30	4	57.50	7	57.87	57.70	-3	1,036	-0.29%
2023/11/29	0	0.00	3	55.17	55.70	-3	950	-0.32%
2023/11/28	0.2	53.00	1	53.10	52.90	-0.8	944	-0.08%
2023/11/27	1	52.30	0	0.00	52.50	1	942	0.11%
2023/11/24	0	0.00	1	53.60	53.30	-1	942	-0.11%
2023/11/23	2	52.90	0	0.00	52.70	2	913	0.22%
2023/11/22	0	0.00	1	52.40	52.30	-1	914	-0.11%
2023/11/21	2	51.60	1	52.20	51.70	1	912	0.11%
2023/11/13	0.1	49.75	0	0.00	49.75	0.1	993	0.01%
2023/11/10	0	0.00	4	50.00	50.00	-4	997	-0.40%
2023/11/07	1	51.00	1	51.40	51.10	0	1,002	0.00%
2023/11/01	2	50.30	2	49.73	49.65	0	1,021	0.00%
2023/10/25	0	0.00	1	50.50	50.40	-1	1,044	-0.10%
2023/10/20	1	49.65	0	0.00	49.35	1	1,073	0.09%
2023/10/19	0.1	50.00	0	0.00	50.10	0.1	1,095	0.00%
2023/10/16	0	0.00	2	50.03	49.75	-2	1,115	-0.18%
2023/10/13	0.1	50.80	0	0.00	50.50	0.1	1,147	0.01%
2023/10/12	2	51.05	1	51.10	51.20	1	1,172	0.09%
2023/10/11	1	52.10	0	0.00	50.00	1	1,203	0.08%
2023/10/06	1	53.00	0	0.00	53.00	1	1,235	0.08%
2023/10/05	1	53.70	0	0.00	53.70	1	1,243	0.08%
2023/10/02	1	54.30	5	54.62	54.30	-4	1,304	-0.31%
2023/09/28	1	53.40	3	54.00	53.50	-2	1,328	-0.15%
2023/09/27	1.1	52.70	1	53.00	52.90	0.1	1,348	0.01%
2023/09/26	1	53.70	0	0.00	53.20	1	1,376	0.07%
2023/09/22	1	53.40	1	53.30	53.30	0	1,433	0.00%
2023/09/19	14.2	57.33	11	55.73	55.40	3.2	1,431	0.22%
2023/09/15	2	57.90	1	58.00	57.70	1	1,428	0.07%
2023/09/14	1	57.40	0	0.00	57.20	1	1,434	0.07%
2023/09/13	0.1	57.96	0	0.00	57.70	0.1	1,429	0.01%
2023/09/12	1	58.10	3	56.13	58.60	-2	1,408	-0.14%
2023/09/11	1	55.60	1	55.00	55.00	0	1,340	0.00%
2023/09/08	1	56.50	3	56.50	57.00	-2	1,322	-0.15%
2023/09/07	1	57.00	2	57.60	57.40	-1	1,308	-0.08%
2023/09/06	4	55.05	2	55.40	55.40	2	1,247	0.16%
2023/09/05	1	53.90	5	54.04	54.90	-4	1,215	-0.33%
2023/09/04	4	52.53	2	52.60	52.40	2	1,241	0.16%
2023/09/01	7	54.30	1	55.20	53.10	6	1,282	0.47%
2023/08/28	2	51.80	2	51.85	51.80	0	1,437	0.00%
2023/08/25	0	0.00	1	52.70	52.30	-1	1,452	-0.07%
2023/08/24	2	52.55	0	0.00	51.90	2	1,518	0.13%
2023/08/23	0	0.00	30	53.20	53.10	-30	1,529	-1.96%
2023/08/22	2	52.95	2	52.80	52.50	0	1,536	0.00%
2023/08/21	0.1	52.10	0	0.00	52.10	0.1	1,535	0.01%
2023/08/18	2	53.20	3	52.37	52.20	-1	1,541	-0.06%
2023/08/17	2	50.28	2	50.85	52.80	0	1,535	0.00%
2023/08/15	3	48.95	3	48.70	49.00	0	1,560	0.00%
2023/08/14	0	0.00	1	47.85	47.75	-1	1,575	-0.06%
2023/08/10	0	0.00	10	48.80	48.50	-10	1,632	-0.61%
2023/08/09	1	50.60	0	0.00	49.55	1	1,644	0.06%
2023/08/08	0.1	50.60	0	0.00	50.50	0.1	1,656	0.01%
2023/08/07	1	50.20	1	50.90	51.50	0	1,709	0.00%
2023/08/02	2	51.55	2	50.80	50.80	0	1,880	0.00%
2023/07/28	0	0.00	1	52.00	52.00	-1	1,979	-0.05%
2023/07/27	4	52.25	3	51.90	52.40	1	2,013	0.05%
2023/07/26	3	51.03	3	51.20	51.40	0	2,051	0.00%
2023/07/25	13	51.59	14	51.92	52.00	-1	2,181	-0.05%
2023/07/21	2	54.05	0	0.00	53.70	2	2,474	0.08%
2023/07/20	3	54.43	1	54.90	55.00	2	2,594	0.08%
2023/07/19	14	53.59	4	53.98	53.10	10	2,650	0.38%
2023/07/18	2	54.65	2	53.00	52.80	0	2,711	0.00%
2023/07/17	2	54.65	1	55.00	54.50	1	2,757	0.04%
2023/07/14	0	0.00	3	55.60	55.60	-3	2,823	-0.11%
2023/07/13	1	59.10	2	59.00	59.10	-1	3,027	-0.03%
2023/07/12	1	57.70	0	0.00	57.80	1	3,112	0.03%
2023/07/11	2	57.85	1	58.60	58.00	1	3,230	0.03%
2023/07/10	4	57.70	1	57.80	57.80	3	3,342	0.09%
2023/07/07	14	58.47	1	58.50	58.50	13	3,565	0.36%
2023/07/06	1	59.20	2	59.75	59.00	-1	3,611	-0.03%
2023/07/05	11	60.62	1	60.50	60.20	10	3,734	0.27%
2023/07/04	1.2	60.40	1	60.20	60.50	0.2	3,742	0.00%
2023/07/03	1	60.80	15	60.93	60.90	-14	3,751	-0.37%
2023/06/30	6	61.90	3	61.30	61.50	3	3,766	0.08%
2023/06/29	4	62.83	2	62.80	63.10	2	3,831	0.05%
2023/06/28	0	0.00	1	61.30	61.10	-1	4,017	-0.02%
2023/06/27	2	61.80	4	60.70	60.80	-2	4,632	-0.04%
2023/06/26	8	61.30	0	0.00	60.80	8	4,762	0.17%
2023/06/21	1	62.80	0	0.00	62.70	1	4,775	0.02%
2023/06/20	7	62.67	0	0.00	62.60	7	4,825	0.15%
2023/06/19	4	63.23	2	63.85	63.80	2	4,918	0.04%
2023/06/16	3	63.70	3	63.53	63.30	0	5,097	0.00%
2023/06/15	12	63.88	7	63.74	64.30	5	5,191	0.10%
2023/06/14	1	64.50	0	0.00	64.30	1	5,480	0.02%
2023/06/13	3	65.20	1	65.30	64.80	2	5,680	0.04%
2023/06/12	6	64.90	7	64.47	65.40	-1	5,892	-0.02%
2023/06/09	2	67.20	0	0.00	67.10	2	5,999	0.03%
2023/06/08	9	67.81	11	66.86	66.70	-2	6,224	-0.03%
2023/06/07	18	70.46	1	69.70	69.70	17	6,559	0.26%
2023/06/06	57	70.37	8	71.03	70.80	49	6,921	0.71%
2023/06/05	1	68.90	5	69.16	70.20	-4	7,049	-0.06%
2023/06/02	2	67.45	2	67.90	67.10	0	7,090	0.00%
2023/06/01	2	66.30	0	0.00	66.60	2	7,117	0.03%
2023/05/31	4	65.58	2	65.70	65.60	2	7,124	0.03%
2023/05/30	2	65.65	1	65.50	65.00	1	7,135	0.01%
2023/05/29	0	0.00	1	64.00	64.20	-1	7,105	-0.01%
2023/05/26	1	61.90	2	63.05	61.90	-1	7,200	-0.01%
2023/05/25	1	63.10	0	0.00	63.10	1	7,274	0.01%
2023/05/24	2	62.95	1	63.20	63.20	1	7,320	0.01%
2023/05/22	1.5	63.27	0	0.00	63.80	1.5	7,454	0.02%
2023/05/19	4	62.78	0	0.00	62.70	4	7,496	0.05%
2023/05/18	0.1	65.50	0	0.00	65.50	0.1	7,632	0.00%
2023/05/16	1	64.70	1	65.20	65.20	0	7,826	0.00%
2023/05/15	5	62.74	5	63.68	63.40	0	7,910	0.00%
2023/05/12	4	63.10	4	63.60	63.40	0	8,194	0.00%
2023/05/11	2	63.80	9	62.82	62.70	-7	8,339	-0.08%
2023/05/10	3	63.90	4	63.95	64.40	-1	8,394	-0.01%
2023/05/09	2	65.75	6.1	66.92	63.00	-4.1	8,433	-0.05%
2023/05/08	2	70.00	3	69.90	69.70	-1	8,348	-0.01%
2023/05/05	1	71.70	1	71.50	71.10	0	8,388	0.00%
2023/05/04	1	71.20	1	71.20	71.10	0	8,500	0.00%
2023/05/03	4	72.78	2	72.35	72.40	2	8,663	0.02%
2023/05/02	1	74.70	2	74.45	74.70	-1	8,758	-0.01%
2023/04/28	15	75.68	15	75.55	74.50	0	8,842	0.00%
2023/04/27	13	75.38	11	75.95	75.80	2	8,763	0.02%
2023/04/26	13.2	74.45	15.5	74.80	73.80	-2.3	8,640	-0.03%
2023/04/25	11	74.70	11	74.77	71.70	0	8,534	0.00%
2023/04/24	7	72.57	7	73.90	73.90	0	8,497	0.00%
2023/04/21	3	69.30	9	70.03	69.00	-6	8,443	-0.07%
2023/04/20	5	74.18	6.1	74.05	72.10	-1.1	8,397	-0.01%
2023/04/19	6	76.88	3	76.87	76.10	3	8,370	0.04%
2023/04/18	9	78.84	9.1	77.47	76.00	-0.1	8,282	0.00%
2023/04/17	7	75.80	8	76.16	76.60	-1	8,042	-0.01%
2023/04/14	4	74.10	7	74.56	74.50	-3	7,912	-0.04%
2023/04/13	10	72.45	6	73.25	71.80	4	7,787	0.05%
2023/04/12	11	73.62	12.1	73.37	75.10	-1.1	7,664	-0.01%
2023/04/11	4	69.80	4	71.00	71.30	0	7,423	0.00%
2023/04/10	6	72.03	12	71.50	71.00	-6	7,362	-0.08%
2023/04/07	0.1	69.90	2	70.15	69.80	-1.9	7,213	-0.03%
2023/04/06	4	70.90	0	0.00	70.90	4	7,184	0.06%
2023/03/30	3	71.40	3	69.60	69.60	0	7,108	0.00%
2023/03/29	19	70.33	21	70.12	70.30	-2	7,015	-0.03%
2023/03/28	24	72.44	29	72.65	69.10	-5	6,829	-0.07%
2023/03/27	0	69.10	4	69.92	69.90	-4	6,219	-0.06%
2023/03/24	2	66.90	1.1	66.42	66.40	0.9	6,097	0.01%
2023/03/23	3	67.43	1	66.80	66.80	2	6,065	0.03%
2023/03/22	10	67.90	5	67.52	67.70	5	6,008	0.08%
2023/03/21	13.1	69.26	14	67.83	67.00	-0.9	5,893	-0.02%
2023/03/20	9	70.07	9	70.29	69.70	0	5,706	0.00%
2023/03/17	22.1	69.01	23	69.37	71.00	-1	5,602	-0.02%
2023/03/16	32	67.70	31	67.85	67.40	1	5,293	0.02%
2023/03/15	15	67.80	7	67.90	67.00	8	5,114	0.16%
2023/03/14	10	65.53	62	64.91	63.90	-52	4,909	-1.06%
2023/03/13	20	67.45	14	66.58	66.40	6	4,796	0.13%
2023/03/10	10.2	70.62	9	70.61	69.20	1.2	4,582	0.03%
2023/03/09	10.2	69.80	13	70.76	72.80	-2.8	4,249	-0.07%
2023/03/08	2	59.50	6	59.84	66.20	-4	3,884	-0.10%
2023/03/07	6	59.15	3	59.93	60.20	3	3,677	0.08%
2023/03/06	3	58.60	15	58.53	58.60	-12	3,595	-0.33%
2023/03/03	0.1	56.80	1.1	56.84	56.20	-1	3,543	-0.03%
2023/03/02	11	56.70	1	56.70	57.10	10	3,539	0.28%
2023/03/01	11.1	56.09	13	56.40	56.20	-1.9	3,528	-0.05%
2023/02/24	2	58.95	1	57.70	57.70	1	3,549	0.03%
2023/02/23	2	58.20	0	0.00	58.60	2	3,539	0.06%
2023/02/22	11	55.85	3	56.20	56.30	8	3,461	0.23%
2023/02/21	3	56.17	6	56.32	56.10	-3	3,434	-0.09%
2023/02/20	2	58.00	1	57.60	57.50	1	3,338	0.03%
2023/02/17	2	58.20	7	58.03	57.70	-5	3,320	-0.15%
2023/02/16	7	57.87	20	58.16	57.80	-13	3,272	-0.40%
2023/02/15	3	57.77	7	58.24	58.20	-4	3,113	-0.13%
2023/02/14	6	57.67	9	57.21	57.20	-3	3,000	-0.10%
2023/02/13	27	56.12	13	56.16	56.20	14	2,909	0.48%
2023/02/10	13	56.95	8	56.27	57.60	5	2,813	0.18%
2023/02/09	11	54.85	19	54.87	55.60	-8	2,525	-0.32%
2023/02/08	10	53.93	0.4	53.00	54.10	9.6	2,364	0.41%
2023/02/07	2	53.10	15	53.07	53.40	-13	2,265	-0.57%
2023/02/06	13.2	51.96	3	51.17	52.10	10.2	2,211	0.46%
2023/02/03	5.1	52.05	3	51.60	51.20	2.1	2,175	0.10%
2023/02/02	4.2	53.01	7	53.10	53.10	-2.8	2,109	-0.13%
2023/02/01	21	52.30	13	52.56	52.80	8	1,952	0.41%
2023/01/31	24	49.20	25	49.31	50.00	-1	1,757	-0.06%
2023/01/30	7	47.82	20	47.46	49.15	-13	1,625	-0.80%
2023/01/17	4	44.70	6	44.74	44.70	-2	1,503	-0.13%
2023/01/16	3	43.93	4.1	43.85	43.85	-1.1	1,450	-0.08%
2023/01/13	5	43.95	6	43.50	43.30	-1	1,420	-0.07%
2023/01/12	12	43.61	12	43.08	42.75	0	1,368	0.00%
2023/01/10	2	41.75	0	0.00	41.85	2	1,287	0.16%
2023/01/09	1.1	42.41	4	41.50	42.45	-3	1,282	-0.23%
2023/01/06	6	40.00	0	0.00	40.10	6	1,250	0.48%
2022/12/28	0	0.00	1	38.55	38.55	-1	1,339	-0.07%
2022/12/26	1	40.10	0	0.00	39.80	1	1,363	0.07%
2022/12/22	10	40.20	0	0.00	40.10	10	1,395	0.72%
2022/12/20	1	39.50	0	0.00	39.50	1	1,449	0.07%
2022/12/19	0	0.00	3	41.23	40.85	-3	1,476	-0.20%
2022/12/16	10	42.05	0	0.00	41.70	10	1,482	0.67%
2022/12/13	10	43.00	0	0.00	42.40	10	1,499	0.67%
2022/12/09	2	43.43	0	0.00	43.00	2	1,530	0.13%
2022/12/07	0	0.00	1	45.70	43.65	-1	1,539	-0.06%
2022/12/02	5	47.20	1	47.70	47.40	4	1,516	0.26%
2022/12/01	7	46.99	0	0.00	46.75	7	1,504	0.47%
2022/11/30	0	0.00	2	45.38	46.10	-2	1,567	-0.13%
2022/11/29	2	43.50	0	0.00	43.95	2	1,560	0.13%
2022/11/28	0	0.00	2	44.00	44.05	-2	1,573	-0.13%
2022/11/25	3	43.90	0	0.00	43.65	3	1,616	0.19%
2022/11/24	1	44.15	2	43.78	44.30	-1	1,628	-0.06%
2022/11/22	2	44.98	0	0.00	44.65	2	1,678	0.12%
2022/11/21	2	47.15	10	45.58	46.55	-8	1,798	-0.44%
2022/11/18	1	44.20	0	0.00	43.75	1	1,751	0.06%
2022/11/17	3	45.00	3	45.83	45.00	0	1,788	0.00%
2022/11/16	0	0.00	1	44.70	44.75	-1	1,814	-0.06%
2022/11/15	4	44.30	5	44.62	44.30	-1	1,834	-0.05%
2022/11/14	0	0.00	2	43.40	43.60	-2	1,883	-0.11%
2022/11/11	8	43.11	2	43.93	42.50	6	1,961	0.31%
2022/11/10	3	42.80	1	43.50	42.85	2	2,132	0.09%
2022/11/09	10	42.55	10	43.75	43.40	0	2,201	0.00%
2022/11/08	0	0.00	6	43.00	42.30	-6	2,254	-0.27%
2022/11/07	1	42.70	1	42.70	42.65	0	2,284	0.00%
2022/11/03	1	41.90	0	0.00	42.25	1	2,358	0.04%
2022/11/02	0	0.00	5	42.50	42.25	-5	2,363	-0.21%
2022/11/01	5	40.71	8	40.83	40.75	-3	2,360	-0.13%
2022/10/31	10	39.30	10	39.80	39.95	0	2,372	0.00%
2022/10/27	0	0.00	0	38.95	39.25	0	2,410	0.00%
2022/10/24	2	39.90	12	40.32	39.90	-10	2,476	-0.40%
2022/10/21	10	39.20	10	39.60	38.75	0	2,502	0.00%
2022/10/18	10	40.85	0	0.00	41.20	10	2,628	0.38%
2022/10/17	0	0.00	10	38.90	40.80	-10	2,681	-0.37%
2022/10/14	1	39.70	10	40.00	39.60	-9	2,790	-0.32%
2022/10/12	10	40.00	10	39.50	40.05	0	2,810	0.00%
2022/10/11	10	40.50	10	40.75	40.05	0	2,850	0.00%
2022/10/06	10	43.20	0	0.00	43.20	10	2,970	0.34%
2022/10/05	10	43.30	10	44.35	43.10	0	2,986	0.00%
2022/10/04	1	42.20	0	0.00	42.95	1	3,007	0.03%
2022/09/30	10	38.85	15	39.90	40.80	-5	3,079	-0.16%
2022/09/29	12	40.01	10	41.25	40.10	2	3,112	0.06%
2022/09/28	0	0.00	3	40.50	39.90	-3	3,139	-0.10%
2022/09/27	3	42.53	0.3	41.70	42.60	2.7	3,169	0.09%
2022/09/26	1	41.70	7	41.09	40.65	-6	3,227	-0.19%
2022/09/23	0.1	45.00	11	44.31	44.35	-10.9	3,286	-0.33%
2022/09/22	0	0.00	2	44.23	45.15	-2	3,357	-0.06%
2022/09/16	1	47.20	0	0.00	46.30	1	3,665	0.03%
2022/09/14	0	0.00	1	47.30	47.35	-1	3,803	-0.03%
2022/09/13	3	48.35	3	48.75	47.85	0	3,844	0.00%
2022/09/12	1	48.40	0	0.00	48.35	1	3,935	0.03%
2022/09/08	4	47.85	4	47.75	47.85	0	4,070	0.00%
2022/09/06	15	48.29	1	46.55	46.85	14	4,306	0.33%
2022/09/05	6	51.83	0	0.00	51.60	6	4,251	0.14%
2022/09/02	3.1	53.67	4	53.65	53.60	-0.9	4,266	-0.02%
2022/09/01	8	54.13	9	53.64	53.10	-1	4,373	-0.02%
2022/08/31	5	55.12	1	55.20	55.20	4	4,359	0.09%
2022/08/30	0	0.00	1	55.60	55.50	-1	4,401	-0.02%
2022/08/29	6	54.65	1	54.70	55.00	5	4,461	0.11%
2022/08/26	20	58.45	67	56.97	57.50	-47	4,469	-1.05%
2022/08/25	6.1	55.16	2	55.50	55.00	4.1	4,372	0.09%
2022/08/24	0	0.00	1	54.90	54.60	-1	4,383	-0.02%
2022/08/23	0	0.00	3	53.30	55.80	-3	4,544	-0.07%
2022/08/22	3	54.77	12	54.82	54.80	-9	4,618	-0.19%
2022/08/19	6	55.82	10	56.24	55.80	-4	4,774	-0.08%
2022/08/18	15	54.27	3	54.37	55.50	12	5,105	0.24%
2022/08/17	53.1	54.59	44	55.08	54.20	9.1	5,061	0.18%
2022/08/16	3	52.37	2	52.75	51.40	1	4,960	0.02%
2022/08/15	7	53.47	1	53.70	53.90	6	4,941	0.12%
2022/08/12	0	0.00	1	51.90	52.00	-1	4,902	-0.02%
2022/08/11	16.4	52.23	1	51.40	51.10	15.4	4,885	0.31%
2022/08/10	1	53.20	0	0.00	52.30	1	4,958	0.02%
2022/08/08	1	53.60	1	55.30	55.70	0	5,015	0.00%
2022/08/05	1	54.70	1	55.00	54.90	0	5,048	0.00%
2022/08/04	1	52.50	0	0.00	53.60	1	5,119	0.02%
2022/08/03	0.1	53.70	0	0.00	53.50	0.1	5,265	0.00%
2022/08/02	2	55.25	0	0.00	55.20	2	5,340	0.04%
2022/07/29	2	58.70	0	0.00	58.50	2	5,410	0.04%
2022/07/26	10	58.10	1	57.40	57.80	9	5,793	0.16%
2022/07/25	20	61.44	7	61.89	60.60	13	5,798	0.22%
2022/07/22	14	61.51	8	62.11	61.50	6	5,798	0.10%
2022/07/21	11	61.09	9	60.68	61.30	2	5,806	0.03%
2022/07/20	1	58.60	2	58.70	58.20	-1	5,727	-0.02%
2022/07/19	3	58.17	4	58.20	58.40	-1	5,765	-0.02%
2022/07/18	14	58.21	1	57.90	57.80	13	5,837	0.22%
2022/07/15	10	58.99	8	59.55	58.30	2	5,914	0.03%
2022/07/14	0	0.00	4	56.50	57.00	-4	5,907	-0.07%
2022/07/13	3	56.13	2	56.90	55.80	1	6,012	0.02%
2022/07/12	1	55.00	0	0.00	54.00	1	6,121	0.02%
2022/07/11	0	0.00	2	56.25	57.60	-2	6,203	-0.03%
2022/07/08	2	57.55	1	57.70	57.30	1	6,489	0.02%
2022/07/07	5	56.16	4	56.13	56.90	1	6,970	0.01%
2022/07/06	0.1	56.00	2	55.40	54.00	-1.9	7,251	-0.03%
2022/07/05	3	56.70	1	56.50	57.00	2	7,385	0.03%
2022/07/04	2	55.55	2	54.80	54.90	0	7,499	0.00%
2022/07/01	0	0.00	4	56.25	54.00	-4	7,532	-0.05%
2022/06/30	7.1	59.72	1	61.30	59.60	6.1	7,534	0.08%
2022/06/28	15.1	65.16	10	65.48	63.80	5.1	7,879	0.06%
2022/06/27	1	65.10	16	68.26	68.40	-15	8,507	-0.18%
2022/06/23	0.6	61.00	0	0.00	61.40	0.6	9,238	0.01%
2022/06/22	3	62.80	5	61.00	61.00	-2	9,395	-0.02%
2022/06/21	6	65.57	0	0.00	66.00	6	9,518	0.06%
2022/06/20	18	66.19	11	63.94	63.80	7	10,026	0.07%
2022/06/17	23.2	69.35	16	69.27	69.00	7.2	10,076	0.07%
2022/06/16	23	78.97	12	78.62	75.30	11	10,302	0.11%
2022/06/15	1	86.70	1	84.30	83.60	0	10,585	0.00%
2022/06/14	2	86.25	1	85.40	86.40	1	10,654	0.01%
2022/06/13	1	86.50	0	0.00	87.30	1	10,640	0.01%
2022/06/10	5	86.92	6	86.03	88.40	-1	10,621	-0.01%
2022/06/08	3	87.17	1	86.50	86.50	2	10,513	0.02%
2022/06/07	16	88.30	15.1	88.00	88.00	1	10,492	0.01%
2022/06/06	5	87.48	5	86.64	87.50	0	10,465	0.00%
2022/06/02	4	87.05	18.4	86.79	87.20	-14.4	10,509	-0.14%
2022/06/01	2	86.75	5	86.54	85.90	-3	10,509	-0.03%
2022/05/31	23	88.01	8	86.92	86.70	15	10,516	0.14%
2022/05/30	8	87.03	6	86.83	86.00	2	10,342	0.02%
2022/05/27	27	85.32	29	85.02	85.00	-2	10,246	-0.02%
2022/05/26	11	84.88	72	85.20	85.00	-61	10,086	-0.60%
2022/05/25	0	0.00	2	80.45	80.70	-2	9,718	-0.02%
2022/05/24	25	79.60	8	79.13	78.70	17	9,736	0.17%
2022/05/23	3	81.20	15	81.07	81.20	-12	9,704	-0.12%
2022/05/20	1	80.40	1	79.30	78.60	0	9,734	0.00%
2022/05/19	11	78.39	11	79.11	79.70	0	9,745	0.00%
2022/05/18	18	80.48	17	81.26	80.10	1	9,797	0.01%
2022/05/17	5.1	78.79	7	78.73	79.50	-1.9	9,892	-0.02%
2022/05/16	14	77.03	13	79.03	77.00	1	9,973	0.01%
2022/05/13	2	76.50	23	75.60	76.40	-21	10,041	-0.21%
2022/05/12	8	78.58	10	77.08	74.10	-2	10,121	-0.02%
2022/05/11	33	80.53	14	80.12	77.50	19	10,284	0.18%
2022/05/10	6	78.25	5	78.38	78.70	1	10,708	0.01%
2022/05/09	10	76.10	2	76.10	76.10	8	10,779	0.07%
2022/05/06	26	76.91	15	77.73	78.50	11	10,974	0.10%
2022/05/05	27	78.54	31	78.77	78.50	-4	10,985	-0.04%
2022/05/04	34	75.99	34	76.27	76.40	0	10,980	0.00%
2022/05/03	5	71.10	6	71.75	72.00	-1	10,943	-0.01%
2022/04/29	12	71.86	11.5	71.52	70.00	0.5	11,069	0.00%
2022/04/28	48	71.21	54	69.91	69.60	-6	11,265	-0.05%
2022/04/27	24	69.90	29	71.19	70.80	-5	11,423	-0.04%
2022/04/26	23	73.71	20	72.90	71.50	3	11,801	0.03%
2022/04/25	0.1	73.80	0	0.00	73.50	0.1	12,604	0.00%
2022/04/22	12	79.90	13	79.60	79.00	-1	12,807	-0.01%
2022/04/21	58	85.86	20	84.09	83.70	38	13,150	0.29%
2022/04/20	7.2	89.23	7	87.79	87.30	0.2	13,341	0.00%
2022/04/19	16	87.74	7	88.53	87.60	9	13,553	0.07%
2022/04/18	22	85.58	21	86.24	85.00	1	13,948	0.01%
2022/04/15	11.1	89.35	9	89.87	88.00	2.1	14,342	0.01%
2022/04/14	93	93.60	86	93.80	92.50	7	14,521	0.05%
2022/04/13	15	92.45	18	92.99	95.40	-3	14,732	-0.02%
2022/04/12	12	89.04	14	90.00	89.40	-2	14,909	-0.01%
2022/04/11	8	89.61	16	86.59	86.90	-8	15,048	-0.05%
2022/04/08	12	88.10	2.5	87.81	88.40	9.5	15,483	0.06%
2022/04/07	5.2	88.82	7	86.34	84.60	-1.8	16,221	-0.01%
2022/04/06	10.1	86.33	4.3	86.97	88.00	5.8	17,036	0.03%
2022/04/01	7	88.11	6.2	88.10	87.20	0.8	17,681	0.00%
2022/03/31	12	92.58	9	92.91	92.00	3	17,821	0.02%
2022/03/30	50.2	97.28	52	97.42	92.00	-1.8	18,110	-0.01%
2022/03/29	42.3	92.24	50	94.66	97.60	-7.7	17,723	-0.04%
2022/03/28	11	86.41	39.2	87.82	88.80	-28.2	17,195	-0.16%
2022/03/25	32	86.75	13	86.58	84.90	19	17,271	0.11%
2022/03/24	27.2	88.82	8.3	89.66	88.00	18.8	17,274	0.11%
2022/03/23	30	90.04	63.1	89.21	89.00	-33.1	17,165	-0.19%
2022/03/22	13	85.84	11	85.68	86.00	2	17,214	0.01%
2022/03/21	87	85.36	56	85.12	85.40	31	17,232	0.18%
2022/03/18	49.9	80.96	65	82.51	84.00	-15.1	17,008	-0.09%
2022/03/17	8.4	78.67	3.2	78.25	79.20	5.2	16,697	0.03%
2022/03/16	0.4	72.00	4	72.05	72.00	-3.6	16,836	-0.02%
2022/03/15	3	70.27	6	69.65	69.30	-3	17,328	-0.02%
2022/03/14	0	0.00	1	73.40	73.90	-1	17,745	-0.01%
2022/03/11	8	71.65	0	0.00	72.00	8	17,916	0.04%
2022/03/10	6	72.93	3	73.20	73.20	3	18,035	0.02%
2022/03/09	0	0.00	0.2	70.10	71.10	-0.2	18,056	0.00%
2022/03/08	4.1	72.78	12.3	71.42	67.70	-8.2	18,103	-0.05%
2022/03/07	7	77.10	5	75.60	74.20	2	18,246	0.01%
2022/03/04	10	80.14	15	80.83	79.90	-5	18,310	-0.03%
2022/03/03	0.1	78.20	5	79.00	78.20	-4.9	18,327	-0.03%
2022/03/02	9	76.96	0.5	78.00	78.50	8.5	18,349	0.05%
2022/03/01	6.1	78.10	1	78.40	78.80	5.1	18,376	0.03%
2022/02/25	6	77.08	7	77.66	76.70	-1	18,449	-0.01%
2022/02/24	3.2	78.28	12	77.23	76.20	-8.8	18,722	-0.05%
2022/02/23	5	78.98	4	79.55	80.70	1	18,972	0.01%
2022/02/22	28	78.23	20.2	77.83	77.70	7.8	19,004	0.04%
2022/02/21	0	0.00	0.2	81.10	80.50	-0.2	18,928	0.00%
2022/02/18	7.1	80.94	6	81.42	82.30	1.1	18,892	0.01%
2022/02/17	21.3	83.82	21	82.37	82.50	0.3	18,818	0.00%
2022/02/16	16	80.99	11.5	81.24	81.20	4.6	18,614	0.02%
2022/02/15	33	79.22	23	80.86	78.00	10	18,492	0.05%
2022/02/14	4.1	82.86	15	82.17	80.20	-10.9	18,393	-0.06%
2022/02/11	15.1	86.77	13	86.55	86.20	2.1	18,285	0.01%
2022/02/10	42	87.24	41.1	87.29	90.00	0.9	18,045	0.01%
2022/02/09	15	82.29	16	82.53	83.00	-1	17,455	-0.01%
2022/02/08	36	80.89	35	81.74	82.20	1	17,285	0.01%
2022/02/07	1	76.50	3	76.37	76.30	-2	17,026	-0.01%
2022/01/26	4	75.53	5.3	75.00	74.50	-1.3	16,965	-0.01%
2022/01/25	9	77.08	6	77.30	74.90	3	16,809	0.02%
2022/01/24	14	77.90	13	78.09	80.00	1	16,642	0.01%
2022/01/21	8	81.06	0	81.50	78.90	8	16,466	0.05%
2022/01/20	11	85.94	12	85.63	84.80	-1	16,268	-0.01%
2022/01/19	23	84.86	23	84.94	85.80	0	16,060	0.00%
2022/01/18	75	87.77	98	87.07	84.10	-23	15,608	-0.15%
2022/01/17	4	84.43	3	84.03	84.90	1	14,751	0.01%
2022/01/14	34	84.90	18	84.39	84.80	16	14,468	0.11%
2022/01/13	16	80.68	10	81.29	83.30	6	14,031	0.04%
2022/01/12	2	85.65	3	83.77	81.50	-1	13,718	-0.01%
2022/01/11	39	86.47	37	85.57	85.40	2	13,403	0.01%
2022/01/10	53	83.76	63	85.14	87.70	-10	12,873	-0.08%
2022/01/07	12	83.45	10	80.72	79.80	2	12,345	0.02%
2022/01/06	13	86.18	15	85.82	85.10	-2	12,029	-0.02%
2022/01/05	21.1	84.72	20	86.10	87.90	1.1	11,519	0.01%
2022/01/04	13	83.35	12	82.96	80.50	1	10,781	0.01%
2022/01/03	12	84.23	14	83.20	84.00	-2	10,315	-0.02%
2021/12/30	30	81.44	30	81.83	82.00	0	9,703	0.00%
2021/12/29	29	76.19	34	76.37	78.10	-5	8,797	-0.06%
2021/12/28	28	73.19	15	71.91	71.70	13	7,868	0.17%
2021/12/27	29	69.84	33	71.98	73.30	-4	7,134	-0.06%
2021/12/24	39	64.77	37	66.00	66.70	2	6,771	0.03%
2021/12/23	22	62.33	28	62.60	62.00	-6	6,230	-0.10%
2021/12/22	12	60.95	2	60.10	59.80	10	5,879	0.17%
2021/12/21	8	59.88	10.1	60.93	61.20	-2.1	5,681	-0.04%
2021/12/20	18	58.99	23	58.83	59.00	-5	5,422	-0.09%
2021/12/17	8	58.70	7	58.13	57.70	1	5,187	0.02%
2021/12/16	67	59.57	66	59.78	60.00	1	5,086	0.02%
2021/12/15	8	56.53	11	56.31	58.90	-3	4,481	-0.07%
2021/12/14	4	54.00	14	54.96	53.60	-10	4,305	-0.23%
2021/12/13	30	59.90	28	58.00	58.10	2	4,149	0.05%
2021/12/10	17	59.61	28	59.73	59.10	-11	3,953	-0.28%
2021/12/09	146	59.64	142	58.64	58.50	4	3,689	0.11%	大買/大賣/
2021/12/08	124.1	56.67	118	55.69	56.30	6.1	3,166	0.19%	大買/大賣/
2021/12/07	3	51.97	14.2	52.56	52.90	-11.2	2,722	-0.41%
2021/12/06	11	51.67	3	51.60	51.00	8	2,528	0.32%
2021/12/03	2	50.50	0	0.00	50.20	2	2,399	0.08%
2021/12/02	3.2	51.19	1	50.90	50.10	2.2	2,355	0.09%
2021/12/01	4	50.45	0	0.00	52.40	4	2,266	0.18%
2021/11/30	3	49.90	3	51.60	51.60	0	2,024	0.00%
2021/11/29	19	46.06	20	46.33	46.95	-1	1,916	-0.05%
2021/11/26	6	46.09	4	45.95	45.05	2	1,838	0.11%
2021/11/25	0	0.00	17	48.53	48.30	-17	1,789	-0.95%
2021/11/24	9	49.44	3	49.38	50.00	6	1,737	0.35%
2021/11/23	17	51.13	13	51.00	48.40	4	1,643	0.24%
2021/11/22	10	49.22	9	49.34	51.00	1	1,332	0.08%
2021/11/19	5	45.60	1	46.40	46.40	4	1,032	0.39%
2021/11/10	0	0.00	1	42.25	44.20	-1	954	-0.10%
2021/11/09	0	0.00	3	42.80	42.60	-3	954	-0.31%
2021/11/02	3	41.38	0	0.00	40.40	3	1,084	0.28%
2021/10/28	1	43.20	0	0.00	41.85	1	1,153	0.09%
2021/10/27	0	0.00	1	40.20	42.95	-1	1,125	-0.09%
2021/10/06	0	0.00	2	35.65	35.75	-2	2,302	-0.09%
2021/09/30	1	37.75	0	0.00	37.80	1	3,231	0.03%
2021/09/27	0	0.00	1	39.90	39.70	-1	3,663	-0.03%
2021/09/24	0	0.00	5	39.89	40.00	-5	3,926	-0.13%
2021/09/23	0	0.00	1	39.75	39.45	-1	4,091	-0.02%
2021/09/13	2	43.25	2	42.70	42.70	0	4,333	0.00%
2021/09/10	2	42.40	0	0.00	42.35	2	4,348	0.05%
2021/09/08	1	41.25	1	41.65	41.00	0	4,466	0.00%
2021/09/07	5	40.41	0	0.00	41.00	5	4,461	0.11%
2021/08/11	2	45.25	0	0.00	43.30	2	4,281	0.05%
2021/08/06	0	0.00	1	48.30	48.20	-1	4,215	-0.02%
2021/08/04	1	50.60	1	49.80	49.60	0	4,232	0.00%
2021/08/03	1	50.40	2	50.60	50.40	-1	4,225	-0.02%
2021/08/02	3	48.73	1	50.30	50.00	2	4,197	0.05%
2021/07/30	1	49.80	12	49.93	48.20	-11	4,179	-0.26%
2021/07/29	10	48.00	0	0.00	47.70	10	4,135	0.24%
2021/07/28	2	47.35	0	0.00	47.80	2	4,105	0.05%
2021/07/27	22	52.30	19	49.67	49.30	3	4,081	0.07%
2021/07/26	0	0.00	5	50.68	51.40	-5	4,035	-0.12%
2021/07/23	0	0.00	2	49.55	48.50	-2	4,000	-0.05%
2021/07/22	3	53.10	2	52.80	50.40	1	3,964	0.03%
2021/07/21	10	53.09	9	53.16	51.80	1	4,023	0.02%
2021/07/20	7	51.09	0	0.00	50.80	7	3,899	0.18%
2021/07/19	0	0.00	5	51.64	52.20	-5	3,839	-0.13%
2021/07/16	9	52.09	9	50.80	50.80	0	3,799	0.00%
2021/07/15	5	49.81	1	51.30	51.30	4	3,766	0.11%
2021/07/14	4	51.75	13	50.18	48.80	-9	3,716	-0.24%
2021/07/13	16	52.91	16	52.85	51.00	0	3,615	0.00%
2021/07/12	18.1	53.44	21.3	53.74	54.70	-3.2	3,441	-0.09%
2021/07/09	17	50.70	14.2	50.95	52.00	2.8	3,120	0.09%
2021/07/08	2	46.35	1.2	47.00	47.30	0.8	2,932	0.03%
2021/07/07	31	47.65	27.3	46.84	47.10	3.7	2,881	0.13%
2021/07/06	10	44.33	9	44.67	45.60	1	2,615	0.04%
2021/07/05	5	41.92	7	42.29	43.65	-2	2,638	-0.08%
2021/07/02	3	39.73	9	39.77	39.70	-6	2,675	-0.22%
2021/07/01	13	39.36	7	39.06	40.05	6	2,619	0.23%
2021/06/30	5	37.53	28	36.52	38.90	-23	2,374	-0.97%
2021/06/29	9	36.29	11	36.35	35.40	-2	2,215	-0.09%
2021/06/25	4	33.60	0	0.00	33.30	4	2,025	0.20%
2021/06/21	1	33.90	1	33.50	33.35	0	1,974	0.00%
2021/06/18	5	34.40	1	35.00	33.95	4	1,971	0.20%
2021/06/17	6	33.72	1	33.00	34.15	5	1,934	0.26%
2021/06/15	1	32.80	0	0.00	32.80	1	1,867	0.05%
2021/06/10	0	0.00	1	32.30	32.10	-1	1,854	-0.05%
2021/06/09	1	32.10	0	0.00	32.00	1	1,854	0.05%
2021/06/03	5	31.64	0	0.00	31.90	5	1,853	0.27%
2021/06/02	0	0.00	1	32.55	31.45	-1	1,852	-0.05%
2021/06/01	1	32.45	0	0.00	32.40	1	1,846	0.05%
2021/05/31	1	32.50	1	32.70	32.45	0	1,842	0.00%
2021/05/26	2	31.70	0	0.00	31.70	2	1,823	0.11%
2021/05/25	0	0.00	1	32.00	31.95	-1	1,819	-0.05%
2021/05/12	0	0.00	3	29.57	29.00	-3	1,711	-0.18%
2021/05/10	1	33.60	0	0.00	33.25	1	1,656	0.06%
2021/05/03	1	32.40	1	32.70	32.00	0	1,579	0.00%
2021/04/29	5	35.13	0	0.00	34.55	5	1,547	0.32%
2021/04/28	0	0.00	12	35.21	35.45	-12	1,534	-0.78%
2021/04/27	8	36.22	3	36.70	34.55	5	1,498	0.33%
2021/04/26	6	33.69	0	0.00	34.95	6	1,330	0.45%
2021/04/23	1	33.00	0	0.00	33.40	1	1,306	0.08%
2021/04/21	2	34.05	0	0.00	34.05	2	1,305	0.15%
2021/04/20	8	34.18	0	0.00	34.85	8	1,299	0.62%
2021/04/19	1	34.10	0	0.00	33.65	1	1,302	0.08%
2021/04/14	0	0.00	1	32.40	32.40	-1	1,455	-0.07%
2021/04/13	1	33.60	0	0.00	32.85	1	1,483	0.07%
2021/04/12	0	0.00	1	35.10	34.70	-1	1,495	-0.07%
2021/04/09	11	36.22	22	35.32	35.75	-11	1,446	-0.76%
2021/04/08	9	33.06	9	34.68	34.75	0	1,229	0.00%
2021/04/07	1	30.35	0	0.00	31.60	1	1,062	0.09%
2021/04/06	1	30.35	0	0.00	30.35	1	1,048	0.10%
2021/04/01	0	0.00	2	29.78	30.05	-2	1,034	-0.19%
2021/03/31	0	0.00	3	29.85	29.60	-3	1,033	-0.29%
2021/03/26	5	29.55	0	0.00	29.35	5	1,067	0.47%
2021/03/24	1	29.40	0	0.00	29.40	1	1,107	0.09%
2021/03/15	1	29.40	0	0.00	29.30	1	1,301	0.08%
2021/03/12	0	0.00	10	29.01	29.10	-10	1,309	-0.76%
2021/03/11	0	0.00	2	29.60	29.00	-2	1,336	-0.15%
2021/03/08	3	28.15	0	0.00	28.10	3	1,442	0.21%
2021/03/05	4	28.00	0	0.00	28.35	4	1,523	0.26%
2021/03/04	4	28.26	0	0.00	28.30	4	1,536	0.26%
2021/03/02	3	28.90	5	28.90	28.30	-2	1,571	-0.13%
2021/02/25	0	0.00	4	28.75	28.70	-4	1,683	-0.24%
2021/02/24	2	28.60	1	29.15	28.60	1	1,774	0.06%
2021/02/23	1	29.45	0	0.00	29.30	1	1,880	0.05%
2021/02/22	0	0.00	2	29.50	29.35	-2	1,877	-0.11%
2021/02/19	1	28.35	0	0.00	28.75	1	1,870	0.05%
2021/01/27	0	0.00	1	27.95	27.85	-1	2,009	-0.05%
2021/01/26	2	27.85	0	0.00	27.90	2	2,048	0.10%
2021/01/22	0	0.00	12	27.64	27.80	-12	2,044	-0.59%
2021/01/21	2	27.53	0	0.00	27.50	2	2,041	0.10%
2021/01/15	10	30.10	0	0.00	29.95	10	2,030	0.49%
2021/01/14	0	0.00	2	30.90	30.75	-2	2,039	-0.10%
2021/01/13	10	30.40	0	0.00	30.65	10	2,191	0.46%
2021/01/12	1	30.60	6	29.85	29.85	-5	2,223	-0.22%
2021/01/11	12	32.54	6	31.66	31.45	6	2,240	0.27%
2021/01/08	11	31.36	4	30.98	31.60	7	2,139	0.33%
2021/01/06	3	29.75	10	29.90	29.50	-7	2,207	-0.32%
2021/01/05	1	31.35	24	31.51	31.50	-23	2,152	-1.07%
2021/01/04	0	0.00	2	30.15	30.00	-2	2,095	-0.10%
2020/12/31	2	30.05	1	29.90	29.85	1	2,097	0.05%
2020/12/30	6	30.35	0	0.00	30.25	6	2,087	0.29%
2020/12/29	5	29.87	1	29.65	29.55	4	2,059	0.19%
2020/12/28	0	0.00	3	29.43	29.45	-3	2,036	-0.15%
2020/12/25	2	29.33	0	0.00	29.25	2	2,030	0.10%
2020/12/24	2	29.63	2.4	30.16	29.50	-0.4	2,028	-0.02%
2020/12/22	0	29.10	0	0.00	28.10	0	1,990	0.00%
2020/12/21	5	29.02	0	0.00	28.95	5	1,985	0.25%
2020/12/18	0.4	29.25	0	0.00	29.20	0.4	1,944	0.02%
2020/12/16	1	30.05	2	29.95	29.95	-1	1,931	-0.05%
2020/12/15	2	29.95	0	0.00	29.60	2	1,927	0.10%
2020/12/11	10	31.50	0	0.00	30.70	10	1,899	0.53%
2020/12/10	0	0.00	1	31.10	31.15	-1	1,873	-0.05%
2020/12/09	3	31.53	10	31.12	31.70	-7	1,833	-0.38%
2020/12/08	0	0.00	2	29.65	29.75	-2	1,672	-0.12%
2020/12/07	0	0.00	5	29.75	29.15	-5	1,665	-0.30%
2020/12/04	5	30.17	5	30.30	29.95	0	1,643	0.00%
2020/12/03	7	30.96	2	30.60	30.30	5	1,635	0.31%
2020/12/02	17	31.42	14	31.11	30.80	3	1,601	0.19%
2020/12/01	7	30.45	10	30.84	32.00	-3	1,531	-0.20%
2020/11/30	11	30.07	0	0.00	29.75	11	1,457	0.75%
2020/11/27	3	30.00	4	30.13	30.00	-1	1,440	-0.07%
2020/11/26	4	29.79	2	30.20	29.80	2	1,417	0.14%
2020/11/25	1	29.85	6	30.40	29.80	-5	1,401	-0.36%
2020/11/24	11	30.26	5	30.85	29.65	6	1,360	0.44%
2020/11/23	7	30.17	11	30.35	30.10	-4	1,293	-0.31%
2020/11/20	1	29.65	6	29.82	29.25	-5	1,206	-0.41%
2020/11/18	0	0.00	1	27.90	27.80	-1	1,089	-0.09%
2020/11/17	1	27.60	0	0.00	27.45	1	1,086	0.09%
2020/11/16	5	28.00	0	0.00	27.80	5	1,088	0.46%
2020/11/11	1	27.30	1	27.25	27.40	0	1,033	0.00%
2020/11/10	1	26.80	1	26.60	26.55	0	1,021	0.00%
2020/11/04	1	28.25	0	0.00	27.80	1	992	0.10%
2020/11/03	0	0.00	2	27.65	27.70	-2	957	-0.21%
2020/11/02	1	26.50	0	0.00	26.50	1	917	0.11%
2020/10/28	0	0.00	10	27.35	26.85	-10	912	-1.10%
2020/10/22	3	27.45	1	27.65	27.50	2	879	0.23%
2020/10/21	18	29.06	0	0.00	28.45	18	848	2.12%
2020/10/20	1	28.05	2	27.90	28.40	-1	683	-0.15%
2020/10/15	1	27.60	12	27.96	27.30	-11	569	-1.93%
2020/10/13	0	0.00	4	25.45	25.50	-4	421	-0.95%
2020/10/06	1	24.65	0	0.00	24.65	1	426	0.23%
2020/10/05	2	24.40	0	0.00	24.55	2	432	0.46%
2020/09/29	1	24.60	0	0.00	24.60	1	447	0.22%
2020/09/09	0	0.00	6	25.90	25.90	-6	562	-1.07%
2020/09/08	7	25.68	0	0.00	25.60	7	561	1.25%
2020/09/03	1	25.35	1	25.50	25.50	0	569	0.00%
2020/08/28	0	0.00	1	25.05	25.10	-1	726	-0.14%
2020/08/20	0	0.00	2	23.20	23.00	-2	811	-0.25%
2020/08/17	5	25.24	0	0.00	25.45	5	827	0.60%
2020/08/07	1	25.20	1	25.30	25.00	0	954	0.00%
2020/07/23	0	0.00	2	25.65	25.25	-2	1,250	-0.16%
2020/07/22	2	25.35	0	0.00	25.55	2	1,284	0.16%
2020/07/10	0	0.00	10	26.50	26.05	-10	1,718	-0.58%
2020/07/08	10	27.20	0	0.00	27.20	10	1,714	0.58%
2020/07/06	0	0.00	5	27.10	27.10	-5	1,746	-0.29%
2020/07/01	2	26.00	0	0.00	25.80	2	1,731	0.12%
2020/06/30	0	0.00	2	25.80	25.80	-2	1,731	-0.12%
2020/06/22	5	26.55	0	0.00	26.10	5	1,732	0.29%
2020/06/04	0	0.00	3	28.35	28.45	-3	1,796	-0.17%
2020/05/26	1	27.80	0	0.00	27.25	1	1,852	0.05%
2020/05/21	0	0.00	1	27.60	27.40	-1	2,115	-0.05%
2020/05/15	2	27.50	0	0.00	27.70	2	2,274	0.09%
2020/05/14	1	28.35	1	28.90	27.25	0	2,248	0.00%
2020/05/07	6	28.58	0	0.00	28.70	6	2,347	0.26%
2020/05/05	5	28.85	14	29.23	28.80	-9	2,409	-0.37%
2020/04/28	1	28.10	3	27.40	27.40	-2	2,537	-0.08%
2020/04/24	0	0.00	1	28.20	27.85	-1	2,548	-0.04%
2020/04/23	0	0.00	8	28.11	27.90	-8	2,597	-0.31%
2020/04/22	7	27.90	1	27.70	28.20	6	2,666	0.22%
2020/04/21	1	28.35	1	28.60	27.45	0	2,682	0.00%
2020/04/20	1	28.20	0	0.00	28.20	1	2,767	0.04%
2020/04/17	14	28.68	1	28.80	27.30	13	2,803	0.46%
2020/04/16	9	27.21	6	27.07	27.65	3	3,005	0.10%
2020/04/13	0	0.00	1	22.55	22.25	-1	3,331	-0.03%
2020/04/10	1	22.85	1	23.20	22.75	0	3,724	0.00%
2020/04/09	1	23.00	0	0.00	22.50	1	3,936	0.03%
2020/04/08	11	22.17	12	22.65	23.40	-1	3,916	-0.03%
2020/04/07	4	21.79	4	21.55	21.65	0	3,884	0.00%
2020/04/06	1	20.05	0	0.00	20.10	1	3,884	0.03%
2020/03/25	1	19.90	1	19.90	19.50	0	3,933	0.00%
2020/03/24	0	0.00	1	18.45	18.60	-1	3,935	-0.03%
2020/03/20	4	17.70	4	18.10	18.40	0	4,017	0.00%
2020/03/18	1	19.70	1	19.25	18.70	0	3,979	0.00%
2020/03/10	1	27.30	0	0.00	28.00	1	3,878	0.03%
2020/03/06	1	29.60	1	29.65	29.80	0	3,995	0.00%
2020/03/05	1	29.45	1	29.40	30.10	0	3,982	0.00%
2020/03/04	0	0.00	1	29.10	29.05	-1	3,960	-0.03%
2020/03/03	1	29.80	0	0.00	29.80	1	3,946	0.03%
2020/02/27	1	29.05	2	30.08	29.05	-1	3,904	-0.03%
2020/02/26	1	31.20	1	32.00	30.80	0	3,849	0.00%
2020/02/25	6	32.76	4	32.68	32.50	2	3,774	0.05%
2020/02/24	6	32.24	2	32.18	33.25	4	3,657	0.11%
2020/02/20	1	31.00	2	31.15	31.05	-1	3,493	-0.03%
2020/02/19	1	31.10	2	31.30	31.00	-1	3,467	-0.03%
2020/02/18	4	31.09	2	31.58	31.30	2	3,444	0.06%
2020/02/17	5	30.40	1	30.60	30.25	4	3,363	0.12%
2020/02/14	11	30.77	10	30.82	30.60	1	3,352	0.03%
2020/02/12	1	31.00	2	31.08	30.90	-1	3,302	-0.03%
2020/02/11	2	31.30	4	31.55	31.10	-2	3,274	-0.06%
2020/02/10	27	30.81	26	31.33	31.10	1	3,217	0.03%
2020/02/07	2	31.40	1	31.00	30.50	1	3,165	0.03%
2020/02/06	4	31.05	3	31.53	31.15	1	3,130	0.03%
2020/02/05	11	30.78	14	30.76	30.70	-3	3,067	-0.10%
2020/02/04	12	29.56	17	29.66	30.55	-5	2,935	-0.17%
2020/02/03	6	27.27	1	27.15	27.80	5	2,837	0.18%
2020/01/31	3	27.15	2	28.90	28.60	1	2,802	0.04%
2020/01/30	2	27.45	4	27.45	27.45	-2	2,737	-0.07%
2020/01/17	4	31.24	2	32.13	31.25	2	2,672	0.07%
2020/01/16	6	32.63	5	32.69	31.80	1	2,648	0.04%
2020/01/15	4	31.80	0	0.00	32.20	4	2,564	0.16%
2020/01/14	5	32.18	2	32.70	32.60	3	2,499	0.12%
2020/01/13	0	0.00	3	31.97	31.70	-3	2,385	-0.13%
2020/01/10	10	32.89	15	32.84	32.70	-5	2,303	-0.22%
2020/01/09	3	31.57	2	31.83	31.30	1	2,015	0.05%
2020/01/08	12	31.97	18	32.42	31.15	-6	1,960	-0.31%
2020/01/07	13	32.08	6	32.40	32.00	7	1,779	0.39%
2020/01/06	33	31.97	40	31.85	33.70	-7	1,529	-0.46%
2020/01/03	3	30.28	20	30.61	30.65	-17	1,138	-1.49%
2020/01/02	0	0.00	1	28.50	27.90	-1	937	-0.11%
2019/12/31	2	28.18	1	28.10	28.10	1	976	0.10%
2019/12/26	1	28.00	1	27.75	27.40	0	962	0.00%
2019/12/25	0	0.00	1	27.80	27.55	-1	1,049	-0.10%
2019/12/24	1	27.85	0	0.00	27.75	1	1,112	0.09%
2019/12/23	5	27.20	0	0.00	27.10	5	1,120	0.45%
2019/12/20	5	27.25	0	0.00	27.50	5	1,125	0.44%
2019/12/18	5	27.66	4	27.61	27.65	1	1,089	0.09%
2019/12/17	8	26.63	1	26.00	27.15	7	1,011	0.69%
2019/12/13	1	25.80	1	25.85	25.80	0	1,003	0.00%
2019/12/12	1	26.75	1	26.55	26.20	0	1,033	0.00%
2019/12/10	0	0.00	2	26.55	26.50	-2	1,035	-0.19%
2019/12/09	1	26.80	0	0.00	26.80	1	1,035	0.10%
2019/12/06	0	0.00	1	26.95	27.00	-1	1,035	-0.10%
2019/12/04	5	27.65	9	27.88	27.50	-4	1,087	-0.37%
2019/12/03	6	27.06	0	0.00	27.00	6	998	0.60%
2019/11/27	1	25.25	1	25.60	25.65	0	1,051	0.00%
2019/11/19	0	0.00	3	25.05	24.85	-3	1,040	-0.29%
2019/11/18	0	0.00	4	25.00	24.95	-4	1,039	-0.38%
2019/11/05	0	0.00	1	27.00	26.55	-1	1,027	-0.10%
2019/11/01	2	26.45	0	0.00	26.45	2	1,039	0.19%
2019/10/30	1	26.80	0	0.00	26.65	1	1,040	0.10%
2019/10/25	1	27.60	0	0.00	27.50	1	1,061	0.09%
2019/10/24	0	0.00	2	27.83	27.90	-2	1,059	-0.19%
2019/10/21	0	0.00	1	27.00	26.85	-1	1,002	-0.10%
2019/10/18	1	26.85	0	0.00	26.50	1	1,010	0.10%
2019/10/14	0	0.00	8	28.06	27.70	-8	974	-0.82%
2019/10/08	0	0.00	4	28.43	28.40	-4	959	-0.42%
2019/10/07	12	29.11	2	29.15	28.90	10	936	1.07%
2019/10/04	0	0.00	1	27.75	27.80	-1	885	-0.11%
2019/10/01	4	28.81	4	28.99	29.10	0	847	0.00%
2019/09/27	3	28.10	4	28.09	28.05	-1	770	-0.13%
2019/09/26	1	27.30	1	27.85	27.30	0	695	0.00%
2019/09/20	1	27.05	0	0.00	27.05	1	649	0.15%
2019/09/19	0	0.00	2	27.63	27.05	-2	650	-0.31%
2019/09/18	2	27.38	0	0.00	27.20	2	645	0.31%
2019/09/06	2	28.48	1	28.60	27.80	1	585	0.17%
2019/09/02	1	27.55	1	27.35	26.85	0	493	0.00%
2019/08/22	0	0.00	1	24.70	24.65	-1	429	-0.23%
2019/08/20	1	24.50	0	0.00	24.60	1	444	0.23%
2019/08/06	1	24.65	0	0.00	24.70	1	472	0.21%
2019/07/05	2	29.85	0	0.00	29.30	2	690	0.29%
2019/06/21	0	0.00	3	28.25	28.45	-3	776	-0.39%
2019/06/04	0	0.00	1	27.75	27.75	-1	879	-0.11%
2019/06/03	0	0.00	1	27.35	27.40	-1	902	-0.11%
2019/05/28	1	27.55	1	27.40	27.40	0	924	0.00%
2019/05/23	1	27.20	1	27.10	27.10	0	967	0.00%
2019/05/22	1	28.05	1	27.50	27.50	0	976	0.00%
2019/05/20	1	28.05	1	27.75	27.60	0	1,006	0.00%
2019/05/17	0	0.00	1	28.10	28.25	-1	1,021	-0.10%
2019/05/16	3	28.93	0	0.00	28.30	3	1,029	0.29%
2019/05/15	0	0.00	1	28.90	29.05	-1	1,051	-0.10%
2019/05/14	1	26.70	2	26.38	27.65	-1	1,121	-0.09%
2019/05/10	0	0.00	1	28.30	28.30	-1	1,146	-0.09%
2019/05/09	2	29.20	1	28.50	28.60	1	1,147	0.09%
2019/05/08	1	30.05	1	29.90	29.90	0	1,140	0.00%
2019/05/07	1	30.95	1	30.70	30.70	0	1,138	0.00%
2019/05/06	2	30.75	2	30.75	30.55	0	1,125	0.00%
2019/05/02	1	31.40	0	0.00	31.35	1	1,126	0.09%
2019/04/30	1	30.65	1	31.05	31.60	0	1,130	0.00%
2019/04/29	1	30.65	1	31.00	30.80	0	1,139	0.00%
2019/04/26	0	0.00	7	31.65	31.50	-7	1,145	-0.61%
2019/04/23	8	34.58	8	33.28	33.10	0	1,183	0.00%
2019/04/22	4	33.05	0	0.00	33.05	4	1,142	0.35%
2019/04/19	2	32.60	1	32.70	32.55	1	1,139	0.09%
2019/04/18	17	33.86	0	0.00	32.20	17	1,136	1.50%
2019/04/17	0	0.00	4	33.55	33.50	-4	1,110	-0.36%
2019/04/16	1	32.90	2	32.78	32.90	-1	1,070	-0.09%
2019/04/12	1	32.30	1	32.15	32.15	0	1,060	0.00%
2019/04/11	1	32.30	4	33.01	32.50	-3	1,066	-0.28%
2019/04/10	1	32.75	1	32.85	32.60	0	1,056	0.00%
2019/04/09	1	32.50	0	0.00	32.70	1	1,039	0.10%
2019/04/08	2	32.08	0	0.00	31.90	2	1,009	0.20%
2019/04/02	1	30.75	1	30.75	31.10	0	993	0.00%
2019/03/29	1	30.90	1	31.05	31.00	0	989	0.00%
2019/03/27	1	31.10	1	30.80	30.60	0	1,021	0.00%
2019/03/26	1	30.95	1	30.90	30.90	0	1,022	0.00%
2019/03/22	1	32.10	1	32.40	31.80	0	1,032	0.00%
2019/03/19	1	31.75	0	0.00	31.75	1	1,067	0.09%
2019/03/18	1	31.75	0	0.00	31.70	1	1,080	0.09%
2019/03/13	0	0.00	11	32.83	32.90	-11	1,231	-0.89%
2019/03/12	0	0.00	1	33.50	32.50	-1	1,265	-0.08%
2019/03/11	18	32.65	5	33.00	33.00	13	1,332	0.98%
2019/03/07	2	32.20	2	32.80	32.20	0	1,413	0.00%
2019/02/22	0	0.00	1	32.95	33.15	-1	1,551	-0.06%
2019/02/21	1	32.45	0	0.00	33.00	1	1,633	0.06%
2019/02/20	0	0.00	4	33.00	32.65	-4	1,666	-0.24%
2019/02/18	0	0.00	1	32.55	32.65	-1	1,693	-0.06%
2019/02/15	0	0.00	2	32.18	31.90	-2	1,691	-0.12%
2019/02/14	0	0.00	6	33.13	32.75	-6	1,694	-0.35%
2019/02/13	7	32.79	0	0.00	33.55	7	1,686	0.42%
2019/02/12	2	31.20	1	31.85	32.00	1	1,628	0.06%
2019/01/17	2	31.85	2	31.15	31.00	0	2,140	0.00%
2019/01/09	1	30.20	0	0.00	29.50	1	2,259	0.04%
2018/12/28	7	31.42	2	30.95	30.80	5	2,414	0.21%
2018/12/27	0	0.00	1	31.10	30.70	-1	2,463	-0.04%
2018/12/26	1	30.20	1	31.05	30.00	0	2,494	0.00%
2018/12/24	1	30.80	2	30.35	31.00	-1	2,549	-0.04%
2018/12/20	2	31.23	0	0.00	30.15	2	2,616	0.08%
2018/12/18	1	31.65	0	0.00	31.45	1	2,642	0.04%
2018/12/13	1	33.50	1	33.75	33.00	0	2,688	0.00%
2018/12/12	1	33.60	1	33.80	34.00	0	2,697	0.00%
2018/12/10	0	0.00	5	33.00	32.35	-5	2,741	-0.18%
2018/12/07	7	34.41	5	34.31	34.40	2	2,754	0.07%
2018/12/06	15	33.79	12	33.79	33.10	3	2,792	0.11%
2018/12/05	1	34.20	0	0.00	34.50	1	2,733	0.04%
2018/12/04	3	35.80	4	35.06	35.05	-1	2,770	-0.04%
2018/12/03	1	34.50	0	0.00	34.50	1	2,786	0.04%
2018/11/30	0	0.00	1	31.35	31.40	-1	2,740	-0.04%
2018/11/29	2	31.73	0	0.00	30.95	2	2,755	0.07%
2018/11/20	2	31.15	2	31.15	30.75	0	3,174	0.00%
2018/11/19	1	29.65	1	29.65	29.60	0	3,215	0.00%
2018/11/16	1	28.80	1	29.00	28.40	0	3,308	0.00%
2018/11/08	0	0.00	6	28.55	27.90	-6	3,874	-0.15%
2018/11/05	0	0.00	6	28.00	27.95	-6	4,018	-0.15%
2018/11/02	6	29.72	0	0.00	28.75	6	4,090	0.15%
2018/11/01	10	28.19	4	28.16	27.95	6	4,098	0.15%
2018/10/23	2	28.45	2	28.53	27.30	0	4,543	0.00%
2018/10/19	0	0.00	2	29.00	29.15	-2	4,742	-0.04%
2018/10/17	2	31.55	0	0.00	30.40	2	4,854	0.04%
2018/10/15	0	0.00	1	30.10	29.90	-1	5,034	-0.02%
2018/10/09	2	32.55	2	32.70	31.85	0	5,688	0.00%
2018/10/05	3	34.80	4	32.59	32.30	-1	5,857	-0.02%
2018/10/04	4	35.96	0	0.00	35.85	4	5,899	0.07%
2018/10/03	1	37.35	0	0.00	36.95	1	5,936	0.02%
2018/10/02	0	0.00	1	38.10	37.50	-1	6,033	-0.02%
2018/10/01	0	0.00	3	37.43	37.60	-3	6,126	-0.05%
2018/09/28	6	37.20	3	37.07	36.85	3	6,273	0.05%
2018/09/27	4	38.03	2	37.05	37.05	2	6,504	0.03%
2018/09/26	3	39.33	8	39.38	38.85	-5	6,676	-0.07%
2018/09/25	2	39.40	2	39.30	39.35	0	6,917	0.00%
2018/09/21	2	38.98	4	39.24	39.45	-2	7,017	-0.03%
2018/09/20	2	39.38	3	39.65	38.80	-1	7,158	-0.01%
2018/09/19	5	39.67	5	40.02	39.20	0	7,395	0.00%
2018/09/18	4	39.99	2	40.58	39.70	2	7,391	0.03%
2018/09/14	2	41.50	2	41.98	41.20	0	7,360	0.00%
2018/09/13	3	40.77	3	40.47	39.60	0	7,312	0.00%
2018/09/11	7	41.88	6	41.76	41.20	1	7,233	0.01%
2018/09/10	3	41.88	5	42.06	42.50	-2	7,186	-0.03%
2018/09/07	3	42.53	1	41.80	41.30	2	7,145	0.03%
2018/09/06	0	0.00	1	45.75	45.45	-1	7,095	-0.01%
2018/09/05	2	46.33	2	45.75	45.50	0	7,092	0.00%
2018/09/04	2	45.33	1	46.00	46.25	1	7,196	0.01%
2018/09/03	3	46.63	1	45.80	45.00	2	7,225	0.03%
2018/08/31	1	48.50	1	48.75	48.45	0	7,216	0.00%
2018/08/30	4	48.20	2	48.05	48.00	2	7,293	0.03%
2018/08/29	2	48.43	3	48.98	48.35	-1	7,330	-0.01%
2018/08/28	2	48.60	2	48.28	47.60	0	7,352	0.00%
2018/08/27	2	47.35	3	45.80	48.30	-1	7,293	-0.01%
2018/08/24	4	44.20	2	44.28	44.05	2	7,200	0.03%
2018/08/23	4	43.04	4	42.86	42.10	0	7,151	0.00%
2018/08/17	0	0.00	1	49.00	46.35	-1	7,878	-0.01%
2018/08/16	2	48.68	1	48.20	48.60	1	8,164	0.01%
2018/08/15	2	46.83	2	47.60	47.80	0	8,453	0.00%
2018/08/14	0	0.00	3	44.98	47.30	-3	8,663	-0.03%
2018/08/13	3	43.98	1	45.15	43.00	2	8,773	0.02%
2018/08/09	0	0.00	1	48.15	47.70	-1	8,973	-0.01%
2018/08/08	1	51.50	6	50.10	48.80	-5	9,068	-0.06%
2018/08/07	0	0.00	3	50.77	50.70	-3	9,340	-0.03%
2018/08/06	1	50.10	0	0.00	49.70	1	9,599	0.01%
2018/08/03	0	0.00	2	49.05	50.50	-2	9,915	-0.02%
2018/08/02	5	48.40	1	46.80	46.85	4	9,918	0.04%
2018/08/01	1	51.70	9	51.56	51.40	-8	9,870	-0.08%
2018/07/31	1	48.60	2	49.68	51.00	-1	9,834	-0.01%
2018/07/30	1	51.10	4	52.40	51.10	-3	9,729	-0.03%
2018/07/27	4	56.80	1	57.00	56.70	3	9,633	0.03%
2018/07/26	2	57.15	2	57.50	56.60	0	9,571	0.00%
2018/07/23	2	53.35	2	52.80	54.80	0	9,397	0.00%
2018/07/20	1	55.80	1	56.20	52.30	0	9,344	0.00%
2018/07/19	4	56.28	15	55.47	57.00	-11	9,256	-0.12%
2018/07/18	4	57.88	4	58.78	55.40	0	9,125	0.00%
2018/07/17	8	68.30	6	64.70	61.50	2	8,832	0.02%
2018/07/16	1	68.20	2	68.95	66.60	-1	8,657	-0.01%
2018/07/13	1	67.80	1	67.90	66.40	0	8,567	0.00%
2018/07/12	1	66.00	3	66.43	66.30	-2	8,562	-0.02%
2018/07/11	3	65.67	1	66.50	63.60	2	8,591	0.02%
2018/07/10	3	66.03	4	62.88	67.60	-1	8,825	-0.01%
2018/07/09	4	63.20	5	64.44	62.00	-1	8,771	-0.01%
2018/07/06	7	66.19	7	68.76	64.00	0	8,667	0.00%
2018/07/05	9	70.91	3	72.97	68.10	6	8,546	0.07%
2018/07/04	9	71.71	15	71.83	69.80	-6	8,345	-0.07%
2018/07/03	16	75.16	8	74.01	73.10	8	8,184	0.10%
2018/07/02	3	72.40	0	0.00	71.20	3	7,949	0.04%
2018/06/29	12	71.93	12	71.56	70.50	0	7,890	0.00%
2018/06/28	21	73.69	23	73.99	73.00	-2	7,787	-0.03%
2018/06/27	2	69.25	0	0.00	69.40	2	7,640	0.03%
2018/06/26	4	68.50	0	0.00	69.00	4	7,758	0.05%
2018/06/21	1	65.50	1	65.50	63.90	0	7,860	0.00%
2018/06/20	1	59.90	0	0.00	66.50	1	7,916	0.01%
2018/06/19	2	70.10	0	0.00	66.50	2	8,093	0.02%
2018/06/15	4	66.55	0	0.00	68.00	4	8,310	0.05%
2018/06/14	0	0.00	3	67.00	66.00	-3	8,326	-0.04%
2018/06/12	14	78.76	3	78.73	78.10	11	8,308	0.13%
2018/06/11	3	73.73	6	75.70	77.80	-3	8,258	-0.04%
2018/06/08	6	70.53	6	70.22	70.80	0	8,217	0.00%
2018/06/07	5	68.16	2	68.25	72.00	3	8,191	0.04%
2018/06/06	6	65.50	6	65.47	65.60	0	8,091	0.00%
2018/06/05	6	61.97	5	60.50	59.70	1	8,062	0.01%
2018/06/04	2	58.60	1	58.60	58.60	1	8,117	0.01%
2018/06/01	0	0.00	2	54.00	53.30	-2	8,313	-0.02%
2018/05/31	6	56.33	3	58.50	52.40	3	8,872	0.03%
2018/05/30	1	55.00	11	55.64	57.10	-10	9,042	-0.11%
2018/05/29	14	58.23	15	57.44	58.80	-1	9,052	-0.01%
2018/05/28	2	54.10	0	0.00	55.70	2	8,710	0.02%
2018/05/25	4	50.00	1	48.03	50.70	3	8,558	0.03%
2018/05/24	4	45.29	10	44.33	46.10	-6	8,327	-0.07%
2018/05/23	12	43.89	14	43.39	42.80	-2	8,045	-0.02%
2018/05/22	16	42.41	9	42.73	44.00	7	7,771	0.09%
2018/05/21	13	38.13	5	38.46	40.00	8	7,447	0.11%
2018/05/17	0	0.00	5	36.70	35.50	-5	7,259	-0.07%
2018/05/16	4	39.15	5	39.39	39.10	-1	7,531	-0.01%
2018/05/15	2	40.85	1	40.30	39.10	1	7,638	0.01%
2018/05/14	13	39.03	8	39.30	40.15	5	7,524	0.07%
2018/05/11	7	35.81	6	35.95	36.65	1	7,250	0.01%
2018/05/10	5	33.68	24	34.56	34.95	-19	6,895	-0.28%
2018/05/07	1	30.90	1	30.85	31.00	0	6,712	0.00%
2018/05/04	1	29.95	1	29.90	29.75	0	6,670	0.00%
2018/05/02	1	30.40	1	29.95	30.00	0	6,644	0.00%
2018/04/27	20	30.70	0	0.00	30.45	20	6,685	0.30%
2018/04/24	1	32.80	1	33.60	31.75	0	6,695	0.00%
2018/04/17	1	36.50	6	35.64	34.25	-5	7,416	-0.07%
2018/04/16	9	36.69	4	36.86	37.00	5	7,342	0.07%
2018/04/13	1	35.30	0	0.00	34.90	1	7,105	0.01%
2018/04/12	1	33.95	1	34.40	34.05	0	7,052	0.00%
2018/04/11	1	33.90	2	34.50	33.75	-1	7,073	-0.01%
2018/04/10	3	35.70	5	35.30	34.45	-2	7,196	-0.03%
2018/04/09	9	35.90	5	35.35	36.40	4	7,222	0.06%
2018/04/02	2	36.03	54	35.68	35.55	-52	7,327	-0.71%
2018/03/31	2	36.23	2	36.23	36.05	0	7,406	0.00%
2018/03/30	1	37.15	0	0.00	35.80	1	7,418	0.01%
2018/03/29	48	35.96	13	36.09	36.10	35	7,305	0.48%
2018/03/27	5	33.85	1	34.05	34.40	4	7,132	0.06%
2018/03/26	2	33.55	3	33.10	33.30	-1	7,098	-0.01%
2018/03/23	5	33.32	4	33.20	33.20	1	7,064	0.01%
2018/03/22	12	36.46	10	35.73	34.75	2	6,999	0.03%
2018/03/21	2	36.38	13	36.44	36.00	-11	6,781	-0.16%
2018/03/20	2	33.30	7	33.29	33.40	-5	6,551	-0.08%
2018/03/19	3	33.27	4	33.36	32.90	-1	6,496	-0.02%
2018/03/16	9	34.54	8	34.24	33.90	1	6,460	0.02%
2018/03/15	3	34.93	13	34.59	34.45	-10	6,423	-0.16%
2018/03/14	8	33.91	5	33.62	33.90	3	6,320	0.05%
2018/03/13	5	34.16	0	0.00	34.45	5	6,271	0.08%
2018/03/12	3	33.67	0	0.00	33.50	3	6,220	0.05%
2018/03/09	0	0.00	2	34.60	34.10	-2	6,167	-0.03%
2018/03/08	2	35.55	2	36.40	34.80	0	6,098	0.00%
2018/03/07	13	35.94	2	37.20	35.10	11	5,925	0.19%
2018/03/06	20	37.23	18	37.19	37.20	2	5,676	0.04%
2018/03/05	6	34.04	19	34.16	35.30	-13	5,056	-0.26%
2018/03/02	8	32.86	7	32.73	32.10	1	4,786	0.02%
2018/03/01	1	32.40	1	32.70	32.70	0	4,682	0.00%
2018/02/27	1	30.90	3	31.10	31.10	-2	4,582	-0.04%
2018/02/26	4	30.74	16	31.04	30.50	-12	4,544	-0.26%
2018/02/23	9	32.54	10	32.07	31.60	-1	4,485	-0.02%
2018/02/22	7	33.66	30	33.47	32.10	-23	4,352	-0.53%
2018/02/21	25	31.42	2	32.35	32.60	23	4,151	0.55%
2018/02/12	6	30.93	3	31.45	29.65	3	4,043	0.07%
2018/02/09	1	31.50	0	0.00	30.90	1	3,953	0.03%
2018/02/08	45	33.80	63	33.70	31.80	-18	3,827	-0.47%
2018/02/07	25	32.54	10	32.67	33.15	15	3,356	0.45%
2018/02/06	4	29.48	5	30.16	30.15	-1	3,055	-0.03%
2018/02/05	0	0.00	1	29.60	29.30	-1	2,769	-0.04%
2018/02/02	3	29.12	0	0.00	28.70	3	2,712	0.11%
2018/02/01	20	28.50	0	0.00	29.00	20	2,673	0.75%
2018/01/31	0	0.00	1	27.70	27.70	-1	2,641	-0.04%
2018/01/30	0	0.00	1	27.20	27.10	-1	2,625	-0.04%
2018/01/24	1	30.10	1	29.90	30.00	0	2,582	0.00%
2018/01/23	1	30.50	1	29.45	29.45	0	2,626	0.00%
2018/01/22	6	32.43	15	32.33	31.75	-9	2,607	-0.35%
2018/01/19	0	0.00	1	30.25	30.35	-1	2,469	-0.04%
2018/01/17	0	0.00	2	31.25	30.30	-2	2,375	-0.08%
2018/01/16	15	31.72	0	0.00	31.10	15	2,294	0.65%
2018/01/15	8	32.72	24	33.29	32.75	-16	2,169	-0.74%
2018/01/12	1	31.10	4	30.94	31.20	-3	1,888	-0.16%
2018/01/11	23	29.71	0	0.00	29.50	23	1,649	1.39%
2018/01/10	0	0.00	1	27.35	28.00	-1	1,342	-0.07%
2018/01/09	0	0.00	2	27.35	26.35	-2	1,285	-0.16%
2018/01/08	0	0.00	1	26.40	26.40	-1	1,214	-0.08%
2018/01/05	2	26.40	1	26.50	26.85	1	1,199	0.08%
2018/01/04	3	28.00	0	0.00	27.35	3	1,147	0.26%
2018/01/03	0	0.00	1	27.60	27.95	-1	982	-0.10%
2018/01/02	0	0.00	1	26.70	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

玉山-嘉義券商分點個股進出
玉山-嘉義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

玉山-嘉義 券商分點個股進出 玉山-嘉義 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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析