光頡 (3624)-國泰-館前券商分點個股進出

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
51.5
漲跌
▼0.4
漲幅
-0.77%
成交量
439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:13:30(已收盤)

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

光頡 (3624)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	0.2	51.50	10	51.62	52.00	-9.8	764	-1.28%
2024/05/10	0.1	52.60	4	52.70	52.40	-3.9	762	-0.51%
2024/05/09	0.2	53.40	4	53.40	52.70	-3.8	754	-0.50%
2024/05/08	32	54.83	7	54.53	54.10	25	738	3.38%
2024/05/07	14	51.07	16	52.59	52.90	-2	649	-0.31%
2024/05/06	24	52.34	33	52.74	52.40	-9	620	-1.45%
2024/05/03	5	50.34	6	50.23	50.10	-1	546	-0.18%
2024/04/19	0	0.00	1	46.50	46.55	-1	558	-0.18%
2024/04/16	1	49.00	0	0.00	49.05	1	559	0.18%
2024/04/03	0	0.00	3	51.00	50.50	-3	599	-0.50%
2024/03/29	2	49.50	0	50.00	49.45	2	609	0.33%
2024/03/27	1	49.35	1	49.30	49.20	0	630	0.00%
2024/03/26	1	49.99	0.1	50.20	49.15	0.9	649	0.14%
2024/03/25	0	0.00	1	50.70	50.50	-1	678	-0.15%
2024/03/22	0	0.00	1	50.10	50.50	-1	789	-0.13%
2024/03/19	0	0.00	0	50.50	49.80	0	1,121	0.00%
2024/03/18	1	49.45	0.1	49.90	49.80	0.9	1,169	0.08%
2024/03/15	2	50.20	0	0.00	49.60	2	1,186	0.17%
2024/03/13	2	51.00	0	0.00	50.40	2	1,182	0.17%
2024/03/11	1	51.50	2	51.50	51.50	-1	1,179	-0.08%
2024/03/08	0	0.00	4	53.60	52.10	-4	1,187	-0.34%
2024/03/07	5.2	55.07	1	55.10	55.10	4.2	1,185	0.35%
2024/03/06	1	54.10	0	0.00	55.10	1	1,190	0.08%
2024/03/04	0.2	55.20	0	0.00	54.90	0.2	1,305	0.02%
2024/03/01	0.1	55.00	0	0.00	55.40	0.1	1,301	0.01%
2024/02/29	0	0.00	1	57.40	56.20	-1	1,295	-0.08%
2024/02/23	1	53.80	0	0.00	53.50	1	1,287	0.08%
2024/02/22	1	54.60	1	54.60	54.60	0	1,284	0.00%
2024/02/21	3	55.40	0	0.00	55.00	3	1,280	0.23%
2024/02/20	0	0.00	1	53.80	54.50	-1	1,265	-0.08%
2024/02/16	5	54.30	0.2	54.00	54.60	4.8	1,257	0.38%
2024/02/05	0	0.00	1	51.70	51.50	-1	1,239	-0.08%
2024/02/02	0	0.00	2	51.50	52.30	-2	1,235	-0.16%
2024/02/01	0	0.00	0.2	52.30	51.80	-0.2	1,234	-0.02%
2024/01/25	2	52.40	1	52.60	52.30	1	1,245	0.08%
2024/01/23	1	53.30	3	53.30	53.30	-2	1,253	-0.16%
2024/01/22	0	0.00	1	52.50	52.80	-1	1,248	-0.08%
2024/01/19	0.1	51.70	0	0.00	52.10	0.1	1,247	0.01%
2024/01/17	2.2	52.82	0	0.00	52.00	2.2	1,235	0.18%
2024/01/15	1	51.40	3	51.70	52.30	-2	1,208	-0.17%
2024/01/12	1	51.70	0	0.00	51.50	1	1,206	0.08%
2024/01/11	1	52.20	0	0.00	51.60	1	1,213	0.08%
2024/01/10	2	52.00	0	0.00	51.90	2	1,213	0.16%
2024/01/09	1	52.30	0	0.00	52.50	1	1,212	0.08%
2024/01/08	5	53.80	0	0.00	53.80	5	1,207	0.41%
2024/01/04	3	54.10	1	54.00	54.20	2	1,217	0.16%
2024/01/03	10	54.40	0	0.00	54.50	10	1,228	0.81%
2024/01/02	0	0.00	1	56.20	55.30	-1	1,225	-0.08%
2023/12/29	5	56.00	2	56.00	55.90	3	1,220	0.25%
2023/12/28	1	57.70	1	57.50	57.50	0	1,202	0.00%
2023/12/27	2	57.60	2	57.80	57.80	0	1,197	0.00%
2023/12/26	2	58.10	0	0.00	57.70	2	1,195	0.17%
2023/12/25	2	57.55	2	57.50	57.40	0	1,190	0.00%
2023/12/22	3	58.70	3	58.77	58.50	0	1,185	0.00%
2023/12/21	6	58.18	1	58.50	58.60	5	1,176	0.43%
2023/12/20	5.1	58.10	3	57.90	58.00	2.1	1,157	0.18%
2023/12/19	52	61.55	46	61.36	59.40	6	1,131	0.53%
2023/12/18	0	0.00	11	59.18	59.00	-11	1,032	-1.07%
2023/12/15	30.1	59.30	7	59.39	59.10	23.1	1,021	2.26%
2023/12/14	29	60.84	53.1	60.90	61.10	-24.1	980	-2.46%
2023/12/13	2	57.40	1	57.70	57.00	1	742	0.13%
2023/12/12	1	55.90	1	56.50	56.70	0	715	0.00%
2023/12/08	1	55.00	0	0.00	54.20	1	758	0.13%
2023/12/07	1	54.80	0	0.00	54.90	1	857	0.12%
2023/12/06	0	0.00	5	55.60	55.00	-5	882	-0.57%
2023/12/05	5.1	55.86	3	55.60	55.60	2.1	915	0.23%
2023/12/04	0.1	56.10	1	56.00	57.00	-1	999	-0.10%
2023/12/01	1	56.90	0.1	57.00	56.60	0.9	1,041	0.09%
2023/11/30	18	57.87	12	57.72	57.70	6	1,036	0.58%
2023/11/29	10.1	55.48	8	55.70	55.70	2.1	950	0.22%
2023/11/27	0	53.00	1	52.20	52.50	-1	942	-0.11%
2023/11/24	3	53.83	8	53.81	53.30	-5	942	-0.53%
2023/11/20	0	0.00	1	51.40	51.50	-1	919	-0.11%
2023/11/15	1	50.30	0	0.00	50.30	1	941	0.11%
2023/11/06	0	0.00	3	51.20	51.30	-3	1,011	-0.30%
2023/11/03	0	0.00	3	50.40	50.30	-3	1,018	-0.29%
2023/11/01	3	50.00	1	50.80	49.65	2	1,021	0.20%
2023/10/31	4.1	48.82	1	48.75	48.65	3.1	1,013	0.31%
2023/10/30	0	0.00	1	50.20	50.10	-1	1,019	-0.10%
2023/10/25	2	50.60	0	0.00	50.40	2	1,044	0.19%
2023/10/24	0	0.00	0.1	50.00	50.10	-0.1	1,050	-0.01%
2023/10/20	0.3	49.15	0	0.00	49.35	0.3	1,073	0.03%
2023/10/19	3	50.60	2	50.75	50.10	1	1,095	0.09%
2023/10/18	3	48.23	0	0.00	48.15	3	1,097	0.27%
2023/10/17	1.1	49.82	1	49.20	49.05	0.1	1,103	0.01%
2023/10/16	0	49.85	0	0.00	49.75	0	1,115	0.00%
2023/10/13	0	0.00	1	50.60	50.50	-1	1,147	-0.09%
2023/10/12	1	50.00	0	0.00	51.20	1	1,172	0.09%
2023/10/11	6	51.08	2	50.70	50.00	4	1,203	0.33%
2023/10/06	1	53.10	0	0.00	53.00	1	1,235	0.08%
2023/10/05	1	54.00	0	0.00	53.70	1	1,243	0.08%
2023/10/04	7	53.51	6	53.17	53.10	1	1,258	0.08%
2023/10/03	0	0.00	2	54.00	54.00	-2	1,281	-0.16%
2023/10/02	0	0.00	2	54.40	54.30	-2	1,304	-0.15%
2023/09/22	1	53.10	1	53.20	53.30	0	1,433	0.00%
2023/09/21	2	54.10	0	0.00	53.30	2	1,440	0.14%
2023/09/20	0	0.00	11	54.88	54.70	-11	1,432	-0.77%
2023/09/19	21	56.96	17	55.45	55.40	4	1,431	0.28%
2023/09/18	3.1	57.69	1	57.60	56.90	2.1	1,426	0.15%
2023/09/15	3.1	57.98	14	57.90	57.70	-10.9	1,428	-0.76%
2023/09/14	9.7	57.56	11	57.29	57.20	-1.3	1,434	-0.09%
2023/09/13	21	57.82	8	57.70	57.70	13	1,429	0.91%
2023/09/12	8	58.61	23	57.81	58.60	-15	1,408	-1.06%
2023/09/11	6	55.43	1	55.00	55.00	5	1,340	0.37%
2023/09/08	10.1	56.46	2.2	56.83	57.00	7.9	1,322	0.60%
2023/09/07	18	57.22	47	56.47	57.40	-29	1,308	-2.22%
2023/09/06	31	55.02	12	55.40	55.40	19	1,247	1.52%
2023/09/05	0	54.90	6	54.73	54.90	-6	1,215	-0.49%
2023/09/04	6	52.77	1.1	52.53	52.40	4.9	1,241	0.40%
2023/09/01	11	53.95	45	53.96	53.10	-34	1,282	-2.65%
2023/08/31	1.2	52.33	2	52.80	52.70	-0.8	1,328	-0.06%
2023/08/28	2	51.40	2	51.70	51.80	0	1,437	0.00%
2023/08/24	10	52.70	0	0.00	51.90	10	1,518	0.66%
2023/08/23	0	0.00	4	53.75	53.10	-4	1,529	-0.26%
2023/08/22	28	52.94	1	53.30	52.50	27	1,536	1.76%
2023/08/21	8	52.43	1	52.10	52.10	7	1,535	0.46%
2023/08/18	9	53.01	4	53.18	52.20	5	1,541	0.32%
2023/08/17	0	0.00	3.2	52.81	52.80	-3.2	1,535	-0.21%
2023/08/16	2	48.93	0	0.00	49.85	2	1,522	0.13%
2023/08/15	1	48.50	1	48.95	49.00	0	1,560	0.00%
2023/08/14	0	0.00	1	48.00	47.75	-1	1,575	-0.06%
2023/08/11	0	0.00	3	49.65	49.10	-3	1,600	-0.19%
2023/08/10	3	48.67	0.1	49.55	48.50	2.9	1,632	0.18%
2023/08/09	2.1	49.56	11	49.50	49.55	-8.9	1,644	-0.54%
2023/08/08	1	50.50	0	0.00	50.50	1	1,656	0.06%
2023/08/07	2	50.20	0	0.00	51.50	2	1,709	0.12%
2023/08/04	0	0.00	6	50.97	50.80	-6	1,749	-0.34%
2023/08/02	0.3	51.10	1	50.60	50.80	-0.7	1,880	-0.04%
2023/08/01	3	52.23	0	0.00	52.00	3	1,907	0.16%
2023/07/31	0	0.00	1.1	52.29	52.40	-1.1	1,951	-0.06%
2023/07/28	1.2	51.65	0	52.00	52.00	1.2	1,979	0.06%
2023/07/27	1.1	52.21	5	52.30	52.40	-3.9	2,013	-0.19%
2023/07/26	0.5	51.35	50	51.14	51.40	-49.5	2,051	-2.42%
2023/07/25	0.1	52.30	0	52.20	52.00	0.1	2,181	0.00%
2023/07/24	22.3	51.80	0	52.00	51.20	22.3	2,325	0.96%
2023/07/21	3	53.80	0	0.00	53.70	3	2,474	0.12%
2023/07/20	2.2	54.42	6	54.20	55.00	-3.8	2,594	-0.15%
2023/07/19	6.2	53.63	6	53.52	53.10	0.2	2,650	0.01%
2023/07/18	8.7	53.37	4	53.30	52.80	4.7	2,711	0.17%
2023/07/17	12.3	54.63	8	55.30	54.50	4.3	2,757	0.16%
2023/07/14	16	56.74	9	55.60	55.60	7	2,823	0.25%
2023/07/13	4	58.05	2	59.40	59.10	2	3,027	0.07%
2023/07/12	7	57.94	10	57.90	57.80	-3	3,112	-0.10%
2023/07/11	3.2	57.69	0	0.00	58.00	3.2	3,230	0.10%
2023/07/10	5.2	57.75	0	0.00	57.80	5.2	3,342	0.16%
2023/07/07	2	58.05	83	58.31	58.50	-81	3,565	-2.27%
2023/07/06	19	59.43	0	0.00	59.00	19	3,611	0.53%
2023/07/05	6	60.38	2	60.30	60.20	4	3,734	0.11%
2023/07/04	26.3	60.51	8	60.60	60.50	18.3	3,742	0.49%
2023/07/03	38	61.01	1	60.90	60.90	37	3,751	0.99%
2023/06/30	50	61.44	0	0.00	61.50	50	3,766	1.33%
2023/06/29	0	0.00	3	62.60	63.10	-3	3,831	-0.08%
2023/06/28	0	0.00	0.6	61.13	61.10	-0.6	4,017	-0.01%
2023/06/27	1.6	60.94	1	60.80	60.80	0.6	4,632	0.01%
2023/06/26	15	61.12	8	60.80	60.80	7	4,762	0.15%
2023/06/21	8	62.30	8	62.70	62.70	0	4,775	0.00%
2023/06/20	10	63.38	10	62.60	62.60	0	4,825	0.00%
2023/06/19	2	63.70	3	63.80	63.80	-1	4,918	-0.02%
2023/06/16	23	63.39	4	63.55	63.30	19	5,097	0.37%
2023/06/15	30	63.36	15.1	64.41	64.30	14.9	5,191	0.29%
2023/06/14	4	64.65	1	65.00	64.30	3	5,480	0.05%
2023/06/13	12	65.02	18	65.89	64.80	-6	5,680	-0.11%
2023/06/12	27	64.59	30	64.61	65.40	-3	5,892	-0.05%
2023/06/09	1	67.00	2.2	67.55	67.10	-1.2	5,999	-0.02%
2023/06/08	21.1	67.12	9.2	67.15	66.70	11.9	6,224	0.19%
2023/06/07	9	70.23	20	69.73	69.70	-11	6,559	-0.17%
2023/06/06	16	70.63	9.1	70.00	70.80	6.9	6,921	0.10%
2023/06/05	20	68.78	14	69.46	70.20	6	7,049	0.09%
2023/06/02	21	67.96	37	67.92	67.10	-16	7,090	-0.23%
2023/06/01	0	0.00	1	66.20	66.60	-1	7,117	-0.01%
2023/05/31	1	65.60	0	0.00	65.60	1	7,124	0.01%
2023/05/30	12	65.98	12.2	65.78	65.00	-0.2	7,135	0.00%
2023/05/29	1	63.30	32	63.67	64.20	-31	7,105	-0.44%
2023/05/26	2	62.80	0	0.00	61.90	2	7,200	0.03%
2023/05/25	2.5	63.03	5	63.60	63.10	-2.5	7,274	-0.03%
2023/05/24	2.2	63.10	4	63.23	63.20	-1.8	7,320	-0.02%
2023/05/23	1	63.10	0	0.00	63.60	1	7,419	0.01%
2023/05/22	0	63.20	2	63.60	63.80	-2	7,454	-0.03%
2023/05/19	4.2	63.32	10.1	63.71	62.70	-5.9	7,496	-0.08%
2023/05/18	12.1	65.42	5	65.60	65.50	7.1	7,632	0.09%
2023/05/17	15	64.86	0	0.00	64.80	15	7,740	0.19%
2023/05/16	10.1	64.65	0	0.00	65.20	10.1	7,826	0.13%
2023/05/15	2	63.50	1	62.80	63.40	1	7,910	0.01%
2023/05/12	7	62.71	4	63.45	63.40	3	8,194	0.04%
2023/05/11	3.2	62.78	2	62.60	62.70	1.2	8,339	0.01%
2023/05/10	0	0.00	3	63.87	64.40	-3	8,394	-0.04%
2023/05/09	35	65.04	31.3	64.97	63.00	3.7	8,433	0.04%
2023/05/08	1	71.70	13	70.59	69.70	-12	8,348	-0.14%
2023/05/05	4	71.72	3	71.83	71.10	1	8,388	0.01%
2023/05/04	7	71.60	16	71.28	71.10	-9	8,500	-0.11%
2023/05/03	12	72.58	2	73.00	72.40	10	8,663	0.12%
2023/05/02	31	74.55	4	74.25	74.70	27	8,758	0.31%
2023/04/28	23	76.03	19	76.33	74.50	4	8,842	0.05%
2023/04/27	35	75.91	40	75.85	75.80	-5	8,763	-0.06%
2023/04/26	26.2	74.40	35	74.73	73.80	-8.8	8,640	-0.10%
2023/04/25	31	74.60	26	73.03	71.70	5	8,534	0.06%
2023/04/24	4	72.25	8.1	72.93	73.90	-4.1	8,497	-0.05%
2023/04/21	6.2	71.40	10	70.06	69.00	-3.8	8,443	-0.04%
2023/04/20	20	74.72	10	73.09	72.10	10	8,397	0.12%
2023/04/19	16	76.27	13	77.16	76.10	3	8,370	0.04%
2023/04/18	57	79.20	60	77.46	76.00	-3	8,282	-0.04%
2023/04/17	20	75.31	20	76.12	76.60	0	8,042	0.00%
2023/04/14	24	74.58	27.3	74.04	74.50	-3.3	7,912	-0.04%
2023/04/13	40	73.19	18	72.31	71.80	22	7,787	0.28%
2023/04/12	23	74.61	25	73.73	75.10	-2	7,664	-0.03%
2023/04/11	6	70.30	3	70.77	71.30	3	7,423	0.04%
2023/04/10	15	71.70	14	71.52	71.00	1	7,362	0.01%
2023/04/07	2	70.75	12	70.55	69.80	-10	7,213	-0.14%
2023/04/06	1	68.80	2	70.25	70.90	-1	7,184	-0.01%
2023/03/31	14	69.79	17	69.49	69.80	-3	7,148	-0.04%
2023/03/30	26	70.74	22.1	70.39	69.60	3.9	7,108	0.05%
2023/03/29	49	70.23	27	70.30	70.30	22	7,015	0.31%
2023/03/28	135	72.39	164	72.60	69.10	-29	6,829	-0.42%	大買/大賣/
2023/03/27	18	69.54	23	68.36	69.90	-5	6,219	-0.08%
2023/03/24	3	66.77	4	66.60	66.40	-1	6,097	-0.02%
2023/03/23	8	66.95	22	67.37	66.80	-14	6,065	-0.23%
2023/03/22	16	67.29	15	67.49	67.70	1	6,008	0.02%
2023/03/21	15	68.73	12.2	69.22	67.00	2.9	5,893	0.05%
2023/03/20	10	70.07	21	69.96	69.70	-11	5,706	-0.19%
2023/03/17	63	69.27	72.8	69.17	71.00	-9.8	5,602	-0.17%
2023/03/16	20.6	67.71	17	67.56	67.40	3.6	5,293	0.07%
2023/03/15	19.2	68.19	37	67.46	67.00	-17.8	5,114	-0.35%
2023/03/14	27	64.47	13.2	64.30	63.90	13.8	4,909	0.28%
2023/03/13	37	67.71	27	67.19	66.40	10	4,796	0.21%
2023/03/10	60	71.05	43.4	70.02	69.20	16.6	4,582	0.36%
2023/03/09	82.1	69.34	59	71.27	72.80	23.1	4,249	0.54%
2023/03/08	19.1	62.41	36	64.98	66.20	-16.9	3,884	-0.44%
2023/03/07	14	59.53	18	59.68	60.20	-4	3,677	-0.11%
2023/03/06	15	58.19	26	58.38	58.60	-11	3,595	-0.31%
2023/03/03	3	57.00	5	56.64	56.20	-2	3,543	-0.06%
2023/03/02	5	56.96	8.2	56.98	57.10	-3.2	3,539	-0.09%
2023/03/01	2	56.75	51	56.09	56.20	-49	3,528	-1.39%
2023/02/24	51	59.18	35	58.03	57.70	16	3,549	0.45%
2023/02/23	54	57.63	26.1	58.08	58.60	27.9	3,539	0.79%
2023/02/22	13	56.48	10	56.17	56.30	3	3,461	0.09%
2023/02/21	13.4	56.24	9	56.27	56.10	4.4	3,434	0.13%
2023/02/20	5.1	58.23	11	57.78	57.50	-5.9	3,338	-0.18%
2023/02/17	25	58.04	24	57.98	57.70	1	3,320	0.03%
2023/02/16	40.2	58.21	105	58.09	57.80	-64.8	3,272	-1.98%	大賣/
2023/02/15	19	57.71	28.5	58.04	58.20	-9.5	3,113	-0.30%
2023/02/14	20	57.57	35	57.46	57.20	-15	3,000	-0.50%
2023/02/13	43	56.23	28	56.03	56.20	15	2,909	0.52%
2023/02/10	40	56.58	38.2	57.05	57.60	1.9	2,813	0.07%
2023/02/09	49	54.88	23.5	55.02	55.60	25.5	2,525	1.01%
2023/02/08	36.5	53.76	9	54.03	54.10	27.5	2,364	1.16%
2023/02/07	36	53.41	19	52.21	53.40	17	2,265	0.75%
2023/02/06	44	52.08	41	51.62	52.10	3	2,211	0.14%
2023/02/03	9	51.59	0	0.00	51.20	9	2,175	0.41%
2023/02/02	27	53.21	105	53.39	53.10	-78	2,109	-3.70%	大賣/
2023/02/01	29	52.31	66	52.32	52.80	-37	1,952	-1.90%
2023/01/31	51	49.25	14	49.10	50.00	37	1,757	2.11%
2023/01/30	31	47.03	7	47.59	49.15	24	1,625	1.48%
2023/01/17	33	44.66	5	44.87	44.70	28	1,503	1.86%
2023/01/16	5	44.06	18	43.95	43.85	-13	1,450	-0.90%
2023/01/13	31	44.10	12	43.50	43.30	19	1,420	1.34%
2023/01/12	18	43.43	5	43.85	42.75	13	1,368	0.95%
2023/01/11	12	41.97	1	41.55	42.10	11	1,283	0.86%
2023/01/10	5	42.08	2	41.65	41.85	3	1,287	0.23%
2023/01/09	2	42.58	127	40.34	42.45	-125	1,282	-9.75%	大賣/鉅額交易
2023/01/06	0	0.00	2	40.30	40.10	-2	1,250	-0.16%
2023/01/05	2	39.50	0	0.00	39.25	2	1,270	0.16%
2023/01/04	1	39.50	0	0.00	39.50	1	1,276	0.08%
2022/12/29	2	38.35	0	0.00	39.10	2	1,309	0.15%
2022/12/28	3	38.73	1	38.75	38.55	2	1,339	0.15%
2022/12/27	1	39.95	0	0.00	39.60	1	1,345	0.07%
2022/12/26	1	39.80	0	0.00	39.80	1	1,363	0.07%
2022/12/20	5.2	40.21	0	0.00	39.50	5.2	1,449	0.36%
2022/12/16	5.3	41.89	1	42.15	41.70	4.3	1,482	0.29%
2022/12/15	4	43.24	0.4	43.40	43.10	3.6	1,479	0.24%
2022/12/14	1	43.10	1	42.75	43.05	0	1,484	0.00%
2022/12/13	2.1	42.50	0	0.00	42.40	2.1	1,499	0.14%
2022/12/12	6.1	42.76	1	43.15	42.80	5.1	1,519	0.34%
2022/12/09	7	43.56	0	0.00	43.00	7	1,530	0.46%
2022/12/07	2.2	44.34	4	43.75	43.65	-1.8	1,539	-0.12%
2022/12/06	42	48.01	38	46.29	45.95	4	1,527	0.26%
2022/12/05	2	47.75	0	0.00	47.30	2	1,515	0.13%
2022/12/02	3	46.82	5	47.30	47.40	-2	1,516	-0.13%
2022/12/01	6	46.73	2	46.70	46.75	4	1,504	0.27%
2022/11/30	2	45.60	5	45.41	46.10	-3	1,567	-0.19%
2022/11/29	0	0.00	5	43.75	43.95	-5	1,560	-0.32%
2022/11/28	1	44.10	0	0.00	44.05	1	1,573	0.06%
2022/11/24	0	0.00	0.1	44.15	44.30	-0.1	1,628	-0.01%
2022/11/23	1	44.95	0.1	44.35	44.10	0.9	1,641	0.05%
2022/11/22	9	44.92	3	44.65	44.65	6	1,678	0.36%
2022/11/21	15	46.79	12.1	46.70	46.55	2.9	1,798	0.16%
2022/11/18	1	44.50	0	0.00	43.75	1	1,751	0.06%
2022/11/17	5.3	45.60	1	45.55	45.00	4.3	1,788	0.24%
2022/11/16	0	0.00	2	44.58	44.75	-2	1,814	-0.11%
2022/11/15	1	43.80	3	44.40	44.30	-2	1,834	-0.11%
2022/11/14	0	0.00	1	43.75	43.60	-1	1,883	-0.05%
2022/11/11	0	0.00	1	43.85	42.50	-1	1,961	-0.05%
2022/11/10	0	0.00	1	42.75	42.85	-1	2,132	-0.05%
2022/11/09	1	43.75	3	42.90	43.40	-2	2,201	-0.09%
2022/11/08	3	43.28	0	0.00	42.30	3	2,254	0.13%
2022/11/07	0	0.00	1	43.10	42.65	-1	2,284	-0.04%
2022/11/04	1	41.70	1	42.30	42.70	0	2,316	0.00%
2022/11/03	4	41.89	2	42.20	42.25	2	2,358	0.08%
2022/11/02	6.3	42.31	0	0.00	42.25	6.3	2,363	0.27%
2022/11/01	0	0.00	1	41.00	40.75	-1	2,360	-0.04%
2022/10/31	0	0.00	0.4	39.45	39.95	-0.4	2,372	-0.02%
2022/10/28	7	38.67	1	38.25	38.70	6	2,389	0.25%
2022/10/25	0	38.80	0	0.00	38.90	0	2,465	0.00%
2022/10/20	1	39.00	0	0.00	39.75	1	2,523	0.04%
2022/10/18	1	40.50	1	41.20	41.20	0	2,628	0.00%
2022/10/17	3	39.22	5	38.15	40.80	-2	2,681	-0.07%
2022/10/14	2	39.60	0	0.00	39.60	2	2,790	0.07%
2022/10/13	0.1	37.80	25	37.44	36.80	-24.9	2,811	-0.89%
2022/10/12	5	40.65	5	40.25	40.05	0	2,810	0.00%
2022/10/11	1	40.65	7	40.80	40.05	-6	2,850	-0.21%
2022/10/04	8	42.43	5	42.12	42.95	3	3,007	0.10%
2022/10/03	0	41.55	4	41.65	41.50	-4	3,015	-0.13%
2022/09/30	0	0.00	1	40.50	40.80	-1	3,079	-0.03%
2022/09/29	2	40.73	5	40.54	40.10	-3	3,112	-0.10%
2022/09/28	5	40.84	3	40.15	39.90	2	3,139	0.06%
2022/09/27	4	41.00	6	41.58	42.60	-2	3,169	-0.06%
2022/09/26	1	42.90	3	41.05	40.65	-2	3,227	-0.06%
2022/09/23	1	44.05	1	45.60	44.35	0	3,286	0.00%
2022/09/22	2	44.38	1	44.00	45.15	1	3,357	0.03%
2022/09/21	1.2	45.78	0	0.00	45.25	1.2	3,412	0.04%
2022/09/20	4	46.35	3	46.07	46.75	1	3,524	0.03%
2022/09/19	0	0.00	1	45.85	45.50	-1	3,612	-0.03%
2022/09/16	1.1	46.38	2	46.63	46.30	-0.9	3,665	-0.03%
2022/09/15	3	47.52	1	48.15	47.15	2	3,728	0.05%
2022/09/14	1.1	47.12	1	47.05	47.35	0.1	3,803	0.00%
2022/09/13	0	0.00	2.2	49.14	47.85	-2.2	3,844	-0.06%
2022/09/12	10.5	48.56	4	48.75	48.35	6.5	3,935	0.16%
2022/09/08	5.2	47.69	4	47.84	47.85	1.2	4,070	0.03%
2022/09/07	2.2	47.03	0	0.00	46.90	2.2	4,272	0.05%
2022/09/06	8.3	47.63	4	47.76	46.85	4.3	4,306	0.10%
2022/09/05	0	0.00	3	51.80	51.60	-3	4,251	-0.07%
2022/09/02	2	53.70	2	53.80	53.60	0	4,266	0.00%
2022/09/01	13.1	53.88	3	54.17	53.10	10.1	4,373	0.23%
2022/08/31	1.1	55.38	3	54.97	55.20	-2	4,359	-0.04%
2022/08/30	5	55.22	3	55.37	55.50	2	4,401	0.05%
2022/08/29	16.2	54.87	22	55.17	55.00	-5.8	4,461	-0.13%
2022/08/26	13.1	57.65	18.1	57.99	57.50	-5	4,469	-0.11%
2022/08/25	8	55.33	5	55.42	55.00	3	4,372	0.07%
2022/08/24	7	55.54	2	54.80	54.60	5	4,383	0.11%
2022/08/23	3.1	53.53	6	55.12	55.80	-3	4,544	-0.06%
2022/08/22	6	54.82	4	54.80	54.80	2	4,618	0.04%
2022/08/19	4	56.00	6.2	55.83	55.80	-2.2	4,774	-0.05%
2022/08/18	12	54.92	14	54.90	55.50	-2	5,105	-0.04%
2022/08/17	34.1	54.49	25	54.84	54.20	9.1	5,061	0.18%
2022/08/16	18.4	51.84	0	0.00	51.40	18.4	4,960	0.37%
2022/08/15	10	54.00	2	54.10	53.90	8	4,941	0.16%
2022/08/12	0.4	51.83	1	51.10	52.00	-0.6	4,902	-0.01%
2022/08/11	2.4	52.69	1	53.00	51.10	1.4	4,885	0.03%
2022/08/10	2.3	52.31	0	0.00	52.30	2.3	4,958	0.05%
2022/08/09	1	55.20	2	55.20	54.90	-1	4,963	-0.02%
2022/08/08	1	55.60	1	55.70	55.70	0	5,015	0.00%
2022/08/05	0	0.00	2.1	54.71	54.90	-2.1	5,048	-0.04%
2022/08/04	1.2	53.08	0.5	53.38	53.60	0.7	5,119	0.01%
2022/08/03	2.1	54.53	0	0.00	53.50	2.1	5,265	0.04%
2022/08/02	1	55.80	0	0.00	55.20	1	5,340	0.02%
2022/08/01	1.2	57.99	0	0.00	57.60	1.2	5,370	0.02%
2022/07/29	1.4	59.15	1	58.70	58.50	0.4	5,410	0.01%
2022/07/28	2.3	59.60	0	0.00	58.20	2.3	5,570	0.04%
2022/07/27	3	57.70	4	58.78	58.90	-1	5,754	-0.02%
2022/07/26	1.1	58.27	9.1	58.43	57.80	-8	5,793	-0.14%
2022/07/25	8.8	62.11	9	61.34	60.60	-0.2	5,798	0.00%
2022/07/22	9.4	61.57	3	61.27	61.50	6.4	5,798	0.11%
2022/07/21	44	60.58	34	60.91	61.30	10	5,806	0.17%
2022/07/20	5.2	58.86	7	58.20	58.20	-1.9	5,727	-0.03%
2022/07/19	3	57.86	5	57.92	58.40	-2	5,765	-0.03%
2022/07/18	3.2	58.10	6	57.87	57.80	-2.8	5,837	-0.05%
2022/07/15	13.4	59.63	12	59.07	58.30	1.4	5,914	0.02%
2022/07/14	4.2	56.74	3	57.27	57.00	1.2	5,907	0.02%
2022/07/13	1.3	56.68	2	56.55	55.80	-0.7	6,012	-0.01%
2022/07/12	1.3	56.45	5	54.20	54.00	-3.7	6,121	-0.06%
2022/07/11	3.1	57.24	13.1	56.88	57.60	-10	6,203	-0.16%
2022/07/08	1	58.60	8	56.99	57.30	-7	6,489	-0.11%
2022/07/07	3.2	55.54	8	55.48	56.90	-4.8	6,970	-0.07%
2022/07/06	8.6	54.88	3	55.97	54.00	5.6	7,251	0.08%
2022/07/05	5.4	55.82	32	55.38	57.00	-26.7	7,385	-0.36%
2022/07/04	18.1	55.18	10.1	54.90	54.90	7.9	7,499	0.11%
2022/07/01	10.2	57.36	15.4	55.70	54.00	-5.3	7,532	-0.07%
2022/06/30	13.1	60.27	9	60.13	59.60	4.1	7,534	0.05%
2022/06/29	10	62.35	10	62.03	62.80	0	7,691	0.00%
2022/06/28	36.2	65.00	4	65.43	63.80	32.2	7,879	0.41%
2022/06/27	12.6	64.86	39.2	65.98	68.40	-26.6	8,507	-0.31%
2022/06/24	15	62.95	12	62.82	62.30	3	9,132	0.03%
2022/06/23	10	62.04	2	61.25	61.40	8	9,238	0.09%
2022/06/22	17.2	62.10	6.2	62.19	61.00	11	9,395	0.12%
2022/06/21	27	65.32	20.2	65.13	66.00	6.9	9,518	0.07%
2022/06/20	13.4	65.58	23	64.97	63.80	-9.6	10,026	-0.10%
2022/06/17	31.1	70.55	12	70.53	69.00	19.1	10,076	0.19%
2022/06/16	61.5	80.53	35	76.85	75.30	26.5	10,302	0.26%
2022/06/15	15.3	85.64	8	83.95	83.60	7.3	10,585	0.07%
2022/06/14	8.2	85.87	7	86.60	86.40	1.2	10,654	0.01%
2022/06/13	22.1	86.81	31	86.59	87.30	-8.9	10,640	-0.08%
2022/06/10	18	87.07	21.2	87.10	88.40	-3.2	10,621	-0.03%
2022/06/09	6.2	85.80	11.2	85.63	85.80	-5	10,525	-0.05%
2022/06/08	9.3	87.03	16.1	88.05	86.50	-6.8	10,513	-0.06%
2022/06/07	22	88.49	7.6	88.02	88.00	14.4	10,492	0.14%
2022/06/06	8.1	87.36	14.1	86.85	87.50	-6	10,465	-0.06%
2022/06/02	10	86.79	19.5	87.06	87.20	-9.5	10,509	-0.09%
2022/06/01	11	86.14	4.4	85.94	85.90	6.6	10,509	0.06%
2022/05/31	33.1	88.35	28.2	87.94	86.70	4.9	10,516	0.05%
2022/05/30	21	86.92	27	86.79	86.00	-6	10,342	-0.06%
2022/05/27	52.1	85.23	44	85.81	85.00	8.1	10,246	0.08%
2022/05/26	83.1	84.95	98.7	84.84	85.00	-15.6	10,086	-0.15%
2022/05/25	1	78.50	13	79.95	80.70	-12	9,718	-0.12%
2022/05/24	24	79.23	7	80.60	78.70	17	9,736	0.17%
2022/05/23	4	80.85	7	80.63	81.20	-3	9,704	-0.03%
2022/05/20	24	79.80	15	79.16	78.60	9	9,734	0.09%
2022/05/19	3	78.57	9	79.04	79.70	-6	9,745	-0.06%
2022/05/18	10.5	80.32	20.3	80.95	80.10	-9.8	9,797	-0.10%
2022/05/17	4.3	78.60	10	78.85	79.50	-5.7	9,892	-0.06%
2022/05/16	16	77.21	14	78.91	77.00	2	9,973	0.02%
2022/05/13	1	75.70	6	76.13	76.40	-5	10,041	-0.05%
2022/05/12	16	77.75	4	77.83	74.10	12	10,121	0.12%
2022/05/11	23	80.19	18	79.33	77.50	5	10,284	0.05%
2022/05/10	6	78.05	10	78.22	78.70	-4	10,708	-0.04%
2022/05/09	7	76.36	5	76.16	76.10	2	10,779	0.02%
2022/05/06	7	77.07	8	77.15	78.50	-1	10,974	-0.01%
2022/05/05	25.1	78.77	27	78.71	78.50	-1.9	10,985	-0.02%
2022/05/04	42	75.83	44	76.15	76.40	-2	10,980	-0.02%
2022/05/03	3.3	71.28	8	71.76	72.00	-4.7	10,943	-0.04%
2022/04/29	41	71.42	42	70.81	70.00	-1	11,069	-0.01%
2022/04/28	19.1	71.01	11.1	70.87	69.60	8.1	11,265	0.07%
2022/04/27	18.1	70.40	30	71.14	70.80	-11.9	11,423	-0.10%
2022/04/26	2	72.80	1	76.50	71.50	1	11,801	0.01%
2022/04/25	2.1	73.96	12	75.90	73.50	-9.9	12,604	-0.08%
2022/04/22	7	79.44	20	81.40	79.00	-13	12,807	-0.10%
2022/04/21	29	85.55	43.1	85.16	83.70	-14.1	13,150	-0.11%
2022/04/20	13.1	89.02	7	88.61	87.30	6.1	13,341	0.05%
2022/04/19	20.1	88.39	29.6	87.88	87.60	-9.5	13,553	-0.07%
2022/04/18	50.6	85.83	54.1	86.39	85.00	-3.5	13,948	-0.02%
2022/04/15	40.3	90.02	20	89.42	88.00	20.3	14,342	0.14%
2022/04/14	68.1	93.39	54.3	93.64	92.50	13.8	14,521	0.10%
2022/04/13	174.1	93.02	196.1	93.21	95.40	-22	14,732	-0.15%	大買/大賣/
2022/04/12	111	90.28	139.3	90.26	89.40	-28.3	14,909	-0.19%	大買/大賣/
2022/04/11	86.2	87.78	76	87.48	86.90	10.2	15,048	0.07%
2022/04/08	35	86.91	61.2	87.98	88.40	-26.2	15,483	-0.17%
2022/04/07	50.2	87.31	31	87.21	84.60	19.2	16,221	0.12%
2022/04/06	28.2	87.00	22	87.69	88.00	6.2	17,036	0.04%
2022/04/01	52.5	87.67	28.5	87.68	87.20	24	17,681	0.14%
2022/03/31	47.1	92.57	46.6	92.59	92.00	0.5	17,821	0.00%
2022/03/30	224.5	96.56	146	95.95	92.00	78.5	18,110	0.43%	大買/大賣/
2022/03/29	73.1	92.14	102.5	92.63	97.60	-29.3	17,723	-0.17%	大賣/
2022/03/28	23	86.43	35.1	87.17	88.80	-12.1	17,195	-0.07%
2022/03/25	55.2	86.83	35	86.47	84.90	20.1	17,271	0.12%
2022/03/24	42.1	89.28	40.5	89.55	88.00	1.6	17,274	0.01%
2022/03/23	80	89.93	94	89.92	89.00	-14	17,165	-0.08%
2022/03/22	49.2	85.45	46	85.39	86.00	3.2	17,214	0.02%
2022/03/21	58	85.76	44.1	85.40	85.40	14	17,232	0.08%
2022/03/18	140.1	83.03	127	83.54	84.00	13.1	17,008	0.08%	大買/大賣/
2022/03/17	11	77.88	24	77.93	79.20	-13	16,697	-0.08%
2022/03/16	6	71.83	18	71.88	72.00	-12	16,836	-0.07%
2022/03/15	13	71.86	7	70.77	69.30	6	17,328	0.03%
2022/03/14	3	73.07	9	73.29	73.90	-6	17,745	-0.03%
2022/03/11	3	72.20	1.1	72.36	72.00	1.9	17,916	0.01%
2022/03/10	4	73.15	4	73.03	73.20	0	18,035	0.00%
2022/03/09	19	70.75	22.1	70.84	71.10	-3.1	18,056	-0.02%
2022/03/08	16	71.05	21.2	71.07	67.70	-5.2	18,103	-0.03%
2022/03/07	44	78.57	45	74.79	74.20	-1	18,246	-0.01%
2022/03/04	11	79.84	7	80.26	79.90	4	18,310	0.02%
2022/03/03	21.2	78.77	6	79.30	78.20	15.2	18,327	0.08%
2022/03/02	24	78.33	25	77.37	78.50	-1	18,349	-0.01%
2022/03/01	2	77.65	9	78.22	78.80	-7	18,376	-0.04%
2022/02/25	16	76.83	16	77.05	76.70	0	18,449	0.00%
2022/02/24	30.5	76.92	24	78.34	76.20	6.5	18,722	0.03%
2022/02/23	14.1	80.28	16.1	79.61	80.70	-2	18,972	-0.01%
2022/02/22	29	78.27	28	79.00	77.70	1	19,004	0.01%
2022/02/21	19	80.89	18	81.13	80.50	1	18,928	0.01%
2022/02/18	19.2	81.83	30	81.51	82.30	-10.8	18,892	-0.06%
2022/02/17	35	83.45	40	83.72	82.50	-5	18,818	-0.03%
2022/02/16	13	81.28	11	81.36	81.20	2	18,614	0.01%
2022/02/15	15.7	80.81	19.8	79.63	78.00	-4.1	18,492	-0.02%
2022/02/14	29.9	81.84	19	82.90	80.20	10.9	18,393	0.06%
2022/02/11	48.8	86.63	54	86.64	86.20	-5.2	18,285	-0.03%
2022/02/10	133	87.04	152.8	88.18	90.00	-19.8	18,045	-0.11%	大買/大賣/
2022/02/09	16.3	82.32	28	82.37	83.00	-11.8	17,455	-0.07%
2022/02/08	56.5	80.79	52	81.51	82.20	4.5	17,285	0.03%
2022/02/07	22	76.64	21	76.14	76.30	1	17,026	0.01%
2022/01/26	40	75.10	41	75.27	74.50	-1	16,965	-0.01%
2022/01/25	34	76.95	33	77.27	74.90	1	16,809	0.01%
2022/01/24	28	77.94	55.2	77.66	80.00	-27.2	16,642	-0.16%
2022/01/21	54.2	81.43	34.3	81.33	78.90	20	16,466	0.12%
2022/01/20	111	85.64	109	85.88	84.80	2	16,268	0.01%	大買/大賣/
2022/01/19	165	85.02	165.5	85.09	85.80	-0.5	16,060	0.00%	大買/大賣/
2022/01/18	223.7	88.35	238.6	88.09	84.10	-14.9	15,608	-0.10%	大買/大賣/
2022/01/17	66	84.15	54	84.19	84.90	12	14,751	0.08%
2022/01/14	132.3	84.39	117	83.85	84.80	15.3	14,468	0.11%	大買/大賣/
2022/01/13	67	80.13	89.1	80.18	83.30	-22.1	14,031	-0.16%
2022/01/12	79.1	83.67	60.5	83.32	81.50	18.6	13,718	0.14%
2022/01/11	121	85.58	77.4	85.62	85.40	43.7	13,403	0.33%	大買/
2022/01/10	113	84.71	161.6	84.51	87.70	-48.6	12,873	-0.38%	大買/大賣/
2022/01/07	98	82.49	71	83.17	79.80	27	12,345	0.22%
2022/01/06	137.1	84.57	95.3	84.45	85.10	41.8	12,029	0.35%	大買/
2022/01/05	177.5	85.60	308.1	84.96	87.90	-130.6	11,519	-1.13%	大買/大賣/鉅額交易
2022/01/04	177	83.72	138	83.63	80.50	39	10,781	0.36%	大買/大賣/
2022/01/03	161	83.46	182.1	83.59	84.00	-21.1	10,315	-0.20%	大買/大賣/
2021/12/30	265.3	82.59	245.3	81.30	82.00	19.9	9,703	0.21%	大買/大賣/
2021/12/29	172.1	76.21	212	76.56	78.10	-39.9	8,797	-0.45%	大買/大賣/
2021/12/28	236.3	73.54	165	72.73	71.70	71.3	7,868	0.91%	大買/大賣/
2021/12/27	65	70.98	105.1	71.13	73.30	-40.1	7,134	-0.56%	大賣/
2021/12/24	126.1	65.77	128	65.41	66.70	-1.9	6,771	-0.03%	大買/大賣/
2021/12/23	85	62.40	75.3	62.49	62.00	9.7	6,230	0.16%
2021/12/22	38.2	61.01	28	60.47	59.80	10.2	5,879	0.17%
2021/12/21	65	59.91	56.1	60.41	61.20	9	5,681	0.16%
2021/12/20	56	58.66	26	59.19	59.00	30	5,422	0.55%
2021/12/17	42	58.28	36	58.08	57.70	6	5,187	0.12%
2021/12/16	81	59.53	40	59.36	60.00	41	5,086	0.81%
2021/12/15	11	56.88	38.1	58.38	58.90	-27.1	4,481	-0.60%
2021/12/14	21	55.14	49.3	54.41	53.60	-28.3	4,305	-0.66%
2021/12/13	32.1	59.11	16.1	58.54	58.10	16	4,149	0.38%
2021/12/10	36.3	59.65	24	59.97	59.10	12.3	3,953	0.31%
2021/12/09	34.2	58.99	58	58.89	58.50	-23.8	3,689	-0.65%
2021/12/08	46.3	55.69	39	55.49	56.30	7.2	3,166	0.23%
2021/12/07	20.1	51.84	15.5	51.88	52.90	4.6	2,722	0.17%
2021/12/06	13	52.18	8	52.00	51.00	5	2,528	0.20%
2021/12/03	2	51.10	2	51.30	50.20	0	2,399	0.00%
2021/12/02	3	51.54	28	51.57	50.10	-25	2,355	-1.06%
2021/12/01	43	51.46	38	51.89	52.40	5	2,266	0.22%
2021/11/30	28	49.79	20	50.94	51.60	8	2,024	0.40%
2021/11/29	15	47.15	16.1	46.61	46.95	-1	1,916	-0.05%
2021/11/26	8	47.03	1	46.10	45.05	7	1,838	0.38%
2021/11/25	4	49.44	3	49.03	48.30	1	1,789	0.06%
2021/11/24	7	49.29	18	49.37	50.00	-11	1,737	-0.63%
2021/11/23	45	51.54	46	50.73	48.40	-1	1,643	-0.06%
2021/11/22	37.1	49.34	17	50.32	51.00	20.1	1,332	1.51%
2021/11/19	3	45.25	41	44.44	46.40	-38	1,032	-3.68%
2021/11/18	1	42.85	4	43.05	42.20	-3	958	-0.31%
2021/11/17	4	42.03	4	42.90	43.00	0	955	0.00%
2021/11/16	10	41.69	1	42.00	41.75	9	954	0.94%
2021/11/15	0	0.00	12.1	42.63	42.60	-12.1	957	-1.27%
2021/11/12	5	41.65	7	42.36	41.95	-2	970	-0.21%
2021/11/11	37	42.54	8	42.69	42.15	29	968	3.00%
2021/11/10	4	42.80	18	43.21	44.20	-14	954	-1.47%
2021/11/09	2	42.60	18	42.89	42.60	-16	954	-1.68%
2021/11/08	1	41.50	0	0.00	41.60	1	960	0.10%
2021/11/05	0	0.00	2	41.10	41.25	-2	1,003	-0.20%
2021/11/04	2	41.90	5	41.70	41.65	-3	1,042	-0.29%
2021/11/03	2	42.03	0	0.00	42.55	2	1,085	0.18%
2021/11/02	5	40.94	0	0.00	40.40	5	1,084	0.46%
2021/11/01	2	41.85	6	42.53	41.90	-4	1,091	-0.37%
2021/10/29	25	41.75	0	0.00	41.40	25	1,108	2.26%
2021/10/28	22	42.16	2	42.20	41.85	20	1,153	1.73%
2021/10/27	2	41.20	3.6	42.94	42.95	-1.6	1,125	-0.14%
2021/10/26	1.5	39.68	0	0.00	39.05	1.5	1,159	0.13%
2021/10/19	0	0.00	1	38.00	38.75	-1	1,474	-0.07%
2021/10/18	0	0.00	0.1	37.15	37.50	-0.1	1,582	-0.01%
2021/10/14	0	0.00	1	35.50	35.65	-1	1,810	-0.06%
2021/10/04	2	35.48	2	36.40	34.85	0	2,842	0.00%
2021/10/01	3	36.27	2	36.30	36.00	1	2,926	0.03%
2021/09/30	0.1	41.50	0	0.00	37.80	0.1	3,231	0.00%
2021/09/29	0	0.00	2	38.33	38.15	-2	3,429	-0.06%
2021/09/28	2	38.75	0	0.00	38.75	2	3,578	0.06%
2021/09/22	1	39.30	0	0.00	39.50	1	4,275	0.02%
2021/09/16	1	40.80	0	0.00	40.65	1	4,297	0.02%
2021/09/13	1	43.25	1	42.65	42.70	0	4,333	0.00%
2021/09/09	0	0.00	1	42.00	42.00	-1	4,413	-0.02%
2021/09/07	1	39.65	5	39.61	41.00	-4	4,461	-0.09%
2021/09/06	2	40.85	3	40.35	40.30	-1	4,454	-0.02%
2021/09/03	0	0.00	4	43.68	43.90	-4	4,428	-0.09%
2021/09/02	14	45.12	0	0.00	43.80	14	4,420	0.32%
2021/09/01	2	43.90	0	0.00	44.20	2	4,394	0.05%
2021/08/31	2	43.18	1	42.80	43.90	1	4,384	0.02%
2021/08/30	1	43.50	2	43.50	42.75	-1	4,381	-0.02%
2021/08/26	1	42.60	0	0.00	42.75	1	4,369	0.02%
2021/08/24	1	41.60	1	41.50	41.30	0	4,363	0.00%
2021/08/20	0	0.00	9	40.87	40.45	-9	4,357	-0.21%
2021/08/18	0	0.00	3	40.27	41.75	-3	4,336	-0.07%
2021/08/16	0	0.00	1.2	39.91	41.40	-1.2	4,323	-0.03%
2021/08/13	2	42.05	1.1	42.14	41.20	0.9	4,309	0.02%
2021/08/11	6	46.00	14	45.43	43.30	-8	4,281	-0.19%
2021/08/10	0	0.00	3.7	46.59	46.90	-3.7	4,256	-0.09%
2021/08/09	3	46.33	6	46.33	45.50	-3	4,238	-0.07%
2021/08/06	0	0.00	1.3	48.44	48.20	-1.3	4,215	-0.03%
2021/08/05	1	49.10	7	49.29	48.60	-6	4,218	-0.14%
2021/08/04	4	50.25	9	50.12	49.60	-5	4,232	-0.12%
2021/08/03	24	50.43	5	50.72	50.40	19	4,225	0.45%
2021/08/02	4	48.24	9.4	49.04	50.00	-5.4	4,197	-0.13%
2021/07/30	5	49.28	8.5	49.63	48.20	-3.5	4,179	-0.08%
2021/07/29	3	47.90	5.2	47.94	47.70	-2.2	4,135	-0.05%
2021/07/28	11.2	48.06	10	44.87	47.80	1.2	4,105	0.03%
2021/07/27	5	49.53	5	49.80	49.30	0	4,081	0.00%
2021/07/26	8.2	50.54	5.1	50.26	51.40	3.2	4,035	0.08%
2021/07/23	9.3	49.39	5.1	49.39	48.50	4.2	4,000	0.11%
2021/07/22	15	51.65	27	51.81	50.40	-12	3,964	-0.30%
2021/07/21	20.4	53.35	20.1	53.22	51.80	0.3	4,023	0.01%
2021/07/20	15	51.29	3.1	51.45	50.80	12	3,899	0.31%
2021/07/19	7.2	50.58	7	51.41	52.20	0.2	3,839	0.00%
2021/07/16	4	51.23	14.1	51.43	50.80	-10.1	3,799	-0.27%
2021/07/15	10.2	50.04	10	50.99	51.30	0.2	3,766	0.00%
2021/07/14	7.2	49.73	16	49.20	48.80	-8.8	3,716	-0.24%
2021/07/13	28.8	52.62	44.1	51.66	51.00	-15.2	3,615	-0.42%
2021/07/12	34.1	53.86	37	54.33	54.70	-3	3,441	-0.09%
2021/07/09	32	50.64	29	51.26	52.00	3	3,120	0.10%
2021/07/08	23	46.81	30	47.28	47.30	-7	2,932	-0.24%
2021/07/07	47.5	47.92	58	47.93	47.10	-10.5	2,881	-0.36%
2021/07/06	42.1	43.11	21	44.87	45.60	21.1	2,615	0.81%
2021/07/05	32	42.24	46	42.28	43.65	-14	2,638	-0.53%
2021/07/02	41.5	39.18	9	39.29	39.70	32.5	2,675	1.21%
2021/07/01	44	39.50	37	38.12	40.05	7	2,619	0.27%
2021/06/30	22.1	37.19	19	37.90	38.90	3.1	2,374	0.13%
2021/06/29	37.6	36.18	97	36.03	35.40	-59.5	2,215	-2.68%
2021/06/28	0	0.00	11	34.25	34.05	-11	2,029	-0.54%
2021/06/25	64	34.15	1	34.30	33.30	63	2,025	3.11%
2021/06/23	6	34.12	0	0.00	34.05	6	2,006	0.30%
2021/06/22	1	33.90	0	0.00	33.55	1	1,992	0.05%
2021/06/21	1	33.95	4	33.65	33.35	-3	1,974	-0.15%
2021/06/18	19	34.32	6	34.95	33.95	13	1,971	0.66%
2021/06/17	3	33.00	9	33.63	34.15	-6	1,934	-0.31%
2021/06/16	2	32.68	0	0.00	31.95	2	1,875	0.11%
2021/06/15	0	0.00	10	32.25	32.80	-10	1,867	-0.54%
2021/06/11	2	32.20	3	31.90	31.80	-1	1,850	-0.05%
2021/06/09	7	31.91	0	0.00	32.00	7	1,854	0.38%
2021/06/07	5	30.58	7	30.52	30.60	-2	1,855	-0.11%
2021/06/04	0	0.00	2	31.60	31.45	-2	1,848	-0.11%
2021/06/03	0	0.00	3	31.70	31.90	-3	1,853	-0.16%
2021/06/02	1	32.20	0	0.00	31.45	1	1,852	0.05%
2021/06/01	3	32.50	0	0.00	32.40	3	1,846	0.16%
2021/05/31	1	32.45	3	32.60	32.45	-2	1,842	-0.11%
2021/05/25	1	32.15	3	32.10	31.95	-2	1,819	-0.11%
2021/05/21	0	0.00	2	30.75	30.60	-2	1,810	-0.11%
2021/05/19	2	29.88	2	30.23	30.20	0	1,808	0.00%
2021/05/18	7	28.91	2	28.25	29.50	5	1,798	0.28%
2021/05/17	1	28.70	1	28.90	26.90	0	1,783	0.00%
2021/05/14	1	29.40	2	30.15	29.45	-1	1,759	-0.06%
2021/05/12	3	30.12	4	29.21	29.00	-1	1,711	-0.06%
2021/05/11	4	32.35	0	0.00	31.35	4	1,677	0.24%
2021/05/10	2	33.10	0	0.00	33.25	2	1,656	0.12%
2021/05/07	0	0.00	1	29.90	31.50	-1	1,631	-0.06%
2021/05/06	2	30.15	3	29.95	29.80	-1	1,618	-0.06%
2021/05/05	10	30.32	6	29.95	29.60	4	1,610	0.25%
2021/05/04	1	29.80	1	31.45	30.20	0	1,605	0.00%
2021/05/03	11	32.38	1	32.95	32.00	10	1,579	0.63%
2021/04/29	2	35.10	1	35.35	34.55	1	1,547	0.06%
2021/04/28	41	35.26	34	35.32	35.45	7	1,534	0.45%
2021/04/27	34	36.50	15	35.93	34.55	19	1,498	1.27%
2021/04/26	0	0.00	10	35.00	34.95	-10	1,330	-0.75%
2021/04/23	10	32.85	13	33.10	33.40	-3	1,306	-0.23%
2021/04/22	1	33.00	0	0.00	32.30	1	1,312	0.08%
2021/04/21	2	34.08	3	33.90	34.05	-1	1,305	-0.08%
2021/04/20	4	34.00	3	34.80	34.85	1	1,299	0.08%
2021/04/19	1	33.60	16	33.47	33.65	-15	1,302	-1.15%
2021/04/16	12	33.67	6	33.88	34.20	6	1,402	0.43%
2021/04/15	4	33.14	3	32.92	32.95	1	1,454	0.07%
2021/04/14	1	31.90	6	31.81	32.40	-5	1,455	-0.34%
2021/04/13	8	33.60	22	34.17	32.85	-14	1,483	-0.94%
2021/04/12	2	35.20	11	34.89	34.70	-9	1,495	-0.60%
2021/04/09	14	36.36	10	35.80	35.75	4	1,446	0.28%
2021/04/08	29	33.30	49	33.60	34.75	-20	1,229	-1.63%
2021/04/07	1	30.20	13	30.53	31.60	-12	1,062	-1.13%
2021/04/06	4	30.64	2	30.55	30.35	2	1,048	0.19%
2021/04/01	6	29.73	5	29.80	30.05	1	1,034	0.10%
2021/03/30	2	29.50	1	30.00	29.75	1	1,068	0.09%
2021/03/29	2	29.30	0	0.00	29.35	2	1,061	0.19%
2021/03/26	0	0.00	2	29.60	29.35	-2	1,067	-0.19%
2021/03/25	4	29.00	0	0.00	29.05	4	1,106	0.36%
2021/03/24	1	29.35	2	29.45	29.40	-1	1,107	-0.09%
2021/03/23	6	30.09	5	29.77	29.80	1	1,110	0.09%
2021/03/22	1	29.55	3	30.37	30.55	-2	1,094	-0.18%
2021/03/17	0	0.00	0	29.50	29.35	0	1,108	0.00%
2021/03/15	1	29.25	1	29.30	29.30	0	1,301	0.00%
2021/03/11	2	29.00	0	0.00	29.00	2	1,336	0.15%
2021/03/08	1	28.30	0	0.00	28.10	1	1,442	0.07%
2021/03/05	0	0.00	4	28.40	28.35	-4	1,523	-0.26%
2021/03/02	1	28.90	0	0.00	28.30	1	1,571	0.06%
2021/02/26	2	28.80	0	0.00	28.70	2	1,610	0.12%
2021/02/24	4	28.95	2	29.15	28.60	2	1,774	0.11%
2021/02/23	3	29.42	0	0.00	29.30	3	1,880	0.16%
2021/02/22	0	0.00	1	29.15	29.35	-1	1,877	-0.05%
2021/02/19	0	0.00	5	28.60	28.75	-5	1,870	-0.27%
2021/02/17	2	28.05	0	29.00	28.15	2	1,884	0.11%
2021/02/05	0	0.00	4	26.90	26.85	-4	1,880	-0.21%
2021/02/02	0	0.00	5	26.80	26.80	-5	1,951	-0.26%
2021/01/29	0	0.00	1	26.80	26.80	-1	1,960	-0.05%
2021/01/28	0	27.30	0	0.00	27.45	0	1,963	0.00%
2021/01/26	5	27.85	0	0.00	27.90	5	2,048	0.24%
2021/01/25	0	0.00	1	28.55	28.40	-1	2,047	-0.05%
2021/01/21	1	28.20	0	0.00	27.50	1	2,041	0.05%
2021/01/20	1	28.60	1	28.30	28.30	0	2,032	0.00%
2021/01/19	1	29.80	1	29.70	29.60	0	2,027	0.00%
2021/01/18	0	0.00	1	29.20	29.40	-1	2,031	-0.05%
2021/01/15	3	30.25	2	30.30	29.95	1	2,030	0.05%
2021/01/14	0	0.00	1	31.05	30.75	-1	2,039	-0.05%
2021/01/13	3	30.48	4	30.54	30.65	-1	2,191	-0.05%
2021/01/12	5	29.92	5	30.21	29.85	0	2,223	0.00%
2021/01/11	19	32.04	10	32.30	31.45	9	2,240	0.40%
2021/01/08	3	31.00	3	31.57	31.60	0	2,139	0.00%
2021/01/07	2	30.05	1	30.00	29.90	1	2,187	0.05%
2021/01/06	10	30.49	1	32.10	29.50	9	2,207	0.41%
2021/01/05	0	0.00	3	31.18	31.50	-3	2,152	-0.14%
2021/01/04	0	0.00	1	30.10	30.00	-1	2,095	-0.05%
2020/12/31	11	29.97	0	0.00	29.85	11	2,097	0.52%
2020/12/30	0	0.00	1	30.55	30.25	-1	2,087	-0.05%
2020/12/29	1	30.00	5	30.08	29.55	-4	2,059	-0.19%
2020/12/28	0	0.00	1	29.35	29.45	-1	2,036	-0.05%
2020/12/25	2	29.30	1	29.40	29.25	1	2,030	0.05%
2020/12/24	1	29.90	0	0.00	29.50	1	2,028	0.05%
2020/12/18	1	29.15	0	0.00	29.20	1	1,944	0.05%
2020/12/16	0	0.00	9	30.18	29.95	-9	1,931	-0.47%
2020/12/15	4	29.84	0	0.00	29.60	4	1,927	0.21%
2020/12/14	3	30.20	0	0.00	30.45	3	1,911	0.16%
2020/12/11	0	0.00	2	31.35	30.70	-2	1,899	-0.11%
2020/12/10	2	31.25	0	0.00	31.15	2	1,873	0.11%
2020/12/09	6	31.75	9	31.43	31.70	-3	1,833	-0.16%
2020/12/07	1	29.45	6	29.30	29.15	-5	1,665	-0.30%
2020/12/04	1	30.50	0	0.00	29.95	1	1,643	0.06%
2020/12/03	2	31.05	10	30.97	30.30	-8	1,635	-0.49%
2020/12/02	13	31.39	1	31.05	30.80	12	1,601	0.75%
2020/12/01	11	31.38	8	31.10	32.00	3	1,531	0.20%
2020/11/30	0	0.00	2	30.13	29.75	-2	1,457	-0.14%
2020/11/27	0	0.00	5	30.15	30.00	-5	1,440	-0.35%
2020/11/26	1	29.80	2	29.95	29.80	-1	1,417	-0.07%
2020/11/25	0	0.00	4	29.85	29.80	-4	1,401	-0.29%
2020/11/24	8	30.14	2	31.03	29.65	6	1,360	0.44%
2020/11/23	3	30.40	12	30.38	30.10	-9	1,293	-0.69%
2020/11/20	12	29.62	6	29.34	29.25	6	1,206	0.50%
2020/11/18	0	0.00	11	27.47	27.80	-11	1,089	-1.01%
2020/11/17	0	0.00	15	27.69	27.45	-15	1,086	-1.38%
2020/11/13	0	0.00	2	27.63	27.80	-2	1,076	-0.19%
2020/11/12	2	27.90	1	27.80	27.70	1	1,074	0.09%
2020/11/06	0	0.00	1	27.50	27.20	-1	1,002	-0.10%
2020/11/04	8	27.94	0	0.00	27.80	8	992	0.81%
2020/11/03	0	0.00	4	27.90	27.70	-4	957	-0.42%
2020/11/02	0	0.00	6	26.58	26.50	-6	917	-0.65%
2020/10/28	6	27.02	0	0.00	26.85	6	912	0.66%
2020/10/26	0	0.00	6	26.90	26.85	-6	892	-0.67%
2020/10/23	2	27.70	0	0.00	27.45	2	883	0.23%
2020/10/22	7	27.76	2	27.75	27.50	5	879	0.57%
2020/10/21	36	28.93	9	29.21	28.45	27	848	3.18%
2020/10/20	1	28.10	0	0.00	28.40	1	683	0.15%
2020/10/19	0	0.00	2	28.03	27.55	-2	638	-0.31%
2020/10/16	0	0.00	1	27.00	26.70	-1	587	-0.17%
2020/10/15	21	27.59	6	27.78	27.30	15	569	2.63%
2020/10/14	0	0.00	1	25.95	26.40	-1	451	-0.22%
2020/09/18	0	0.00	2	25.55	25.55	-2	564	-0.35%
2020/09/17	2	25.28	0	0.00	25.30	2	563	0.36%
2020/09/08	1	25.50	0	0.00	25.60	1	561	0.18%
2020/08/25	2	24.05	0	0.00	24.40	2	798	0.25%
2020/08/24	0	0.00	1	23.70	24.10	-1	800	-0.12%
2020/08/21	0	0.00	1	23.75	23.75	-1	810	-0.12%
2020/08/18	1	25.00	0	0.00	25.05	1	812	0.12%
2020/08/13	0	0.00	1	24.75	24.60	-1	835	-0.12%
2020/08/12	2	24.65	0	0.00	24.55	2	842	0.24%
2020/08/11	0	0.00	1	24.60	24.50	-1	853	-0.12%
2020/08/07	0	0.00	4	25.30	25.00	-4	954	-0.42%
2020/08/06	0	0.00	10	24.85	24.80	-10	950	-1.05%
2020/07/31	0	0.00	5	24.30	24.40	-5	981	-0.51%
2020/07/30	5	24.00	1	24.05	24.30	4	1,011	0.40%
2020/07/28	2	24.30	0	0.00	23.55	2	1,094	0.18%
2020/07/23	2	25.20	0	0.00	25.25	2	1,250	0.16%
2020/07/22	1	24.90	1	25.25	25.55	0	1,284	0.00%
2020/07/21	0	0.00	5	24.95	24.90	-5	1,295	-0.39%
2020/07/20	5	24.20	0	0.00	24.40	5	1,323	0.38%
2020/07/14	10	25.75	2	25.75	25.75	8	1,534	0.52%
2020/07/13	2	26.05	0	0.00	26.05	2	1,677	0.12%
2020/07/10	0	0.00	1	26.45	26.05	-1	1,718	-0.06%
2020/07/08	1	27.15	1	27.25	27.20	0	1,714	0.00%
2020/07/07	1	27.15	0	0.00	27.10	1	1,719	0.06%
2020/07/06	0	0.00	4	27.00	27.10	-4	1,746	-0.23%
2020/07/03	4	26.83	0	0.00	27.00	4	1,777	0.22%
2020/07/01	0	0.00	17	25.80	25.80	-17	1,731	-0.98%
2020/06/24	0	0.00	7	26.10	26.10	-7	1,722	-0.41%
2020/06/23	25	26.30	1	26.15	26.15	24	1,731	1.39%
2020/06/19	0	0.00	1	26.65	26.55	-1	1,744	-0.06%
2020/06/15	1	26.10	0	0.00	25.70	1	1,796	0.06%
2020/06/11	2	26.85	0	0.00	26.60	2	1,825	0.11%
2020/06/10	4	27.43	0	0.00	27.20	4	1,845	0.22%
2020/06/09	1	27.50	0	0.00	27.40	1	1,874	0.05%
2020/06/05	5	28.91	2	29.03	28.45	3	1,891	0.16%
2020/06/04	1	28.55	1	28.50	28.45	0	1,796	0.00%
2020/06/03	1	28.20	0	0.00	28.20	1	1,796	0.06%
2020/06/02	0	0.00	2	28.00	27.75	-2	1,770	-0.11%
2020/06/01	0	0.00	1	27.70	28.05	-1	1,777	-0.06%
2020/05/26	0	0.00	1	27.45	27.25	-1	1,852	-0.05%
2020/05/25	1	26.60	2	26.70	27.40	-1	1,918	-0.05%
2020/05/22	4	27.45	1	27.20	27.00	3	2,030	0.15%
2020/05/21	0	0.00	2	27.50	27.40	-2	2,115	-0.09%
2020/05/18	3	27.20	0	0.00	26.85	3	2,206	0.14%
2020/05/15	3	27.60	2	28.20	27.70	1	2,274	0.04%
2020/05/14	5	28.57	1	28.95	27.25	4	2,248	0.18%
2020/05/13	2	27.73	0	0.00	27.80	2	2,215	0.09%
2020/05/12	1	28.40	1	27.85	28.00	0	2,228	0.00%
2020/05/11	2	28.28	1	28.20	28.15	1	2,249	0.04%
2020/05/07	0	0.00	1	28.45	28.70	-1	2,347	-0.04%
2020/05/06	7	28.86	8	28.58	28.30	-1	2,372	-0.04%
2020/05/05	1	28.75	0	0.00	28.80	1	2,409	0.04%
2020/05/04	1	27.70	1	27.80	27.75	0	2,479	0.00%
2020/04/30	8	29.34	2	29.60	28.50	6	2,565	0.23%
2020/04/28	1	28.00	6	27.68	27.40	-5	2,537	-0.20%
2020/04/27	1	28.10	2	28.23	28.10	-1	2,549	-0.04%
2020/04/24	0	0.00	1	27.70	27.85	-1	2,548	-0.04%
2020/04/23	2	27.68	0	0.00	27.90	2	2,597	0.08%
2020/04/22	6	28.00	5	28.50	28.20	1	2,666	0.04%
2020/04/21	0	0.00	4	27.95	27.45	-4	2,682	-0.15%
2020/04/20	3	28.10	3	28.42	28.20	0	2,767	0.00%
2020/04/17	3	28.25	2	28.38	27.30	1	2,803	0.04%
2020/04/16	4	26.80	15	27.70	27.65	-11	3,005	-0.37%
2020/04/15	0	0.00	4	24.03	25.20	-4	2,939	-0.14%
2020/04/13	10	22.40	1	22.45	22.25	9	3,331	0.27%
2020/04/10	2	23.00	2	22.80	22.75	0	3,724	0.00%
2020/04/09	0	0.00	1	24.15	22.50	-1	3,936	-0.03%
2020/04/08	3	22.58	3	22.88	23.40	0	3,916	0.00%
2020/04/07	2	21.70	3	21.53	21.65	-1	3,884	-0.03%
2020/04/06	1	20.00	2	19.95	20.10	-1	3,884	-0.03%
2020/04/01	0	0.00	2	19.80	20.00	-2	3,880	-0.05%
2020/03/30	3	18.70	1	19.35	19.50	2	3,897	0.05%
2020/03/27	3	19.95	0	0.00	19.15	3	3,919	0.08%
2020/03/25	1	19.75	0	0.00	19.50	1	3,933	0.03%
2020/03/24	0	0.00	1	18.20	18.60	-1	3,935	-0.03%
2020/03/17	0	0.00	2	19.03	18.45	-2	3,969	-0.05%
2020/03/16	0	0.00	1	22.65	20.35	-1	3,943	-0.03%
2020/03/13	1	22.55	2	22.05	22.55	-1	3,917	-0.03%
2020/03/12	4	25.79	3	25.53	24.40	1	3,886	0.03%
2020/03/11	2	27.70	1	28.15	27.05	1	3,864	0.03%
2020/03/10	1	26.70	0	0.00	28.00	1	3,878	0.03%
2020/03/09	6	28.23	5	28.44	28.00	1	3,962	0.03%
2020/03/05	0	0.00	1	29.45	30.10	-1	3,982	-0.03%
2020/03/04	0	0.00	3	29.20	29.05	-3	3,960	-0.08%
2020/03/03	2	29.53	1	29.45	29.80	1	3,946	0.03%
2020/03/02	5	29.04	8	29.24	29.15	-3	3,929	-0.08%
2020/02/27	3	30.40	6	29.65	29.05	-3	3,904	-0.08%
2020/02/26	6	31.01	8	31.09	30.80	-2	3,849	-0.05%
2020/02/25	17	32.99	5	32.75	32.50	12	3,774	0.32%
2020/02/24	6	32.43	12	32.26	33.25	-6	3,657	-0.16%
2020/02/21	0	0.00	5	31.64	31.65	-5	3,554	-0.14%
2020/02/20	3	31.08	2	30.85	31.05	1	3,493	0.03%
2020/02/19	4	31.28	0	0.00	31.00	4	3,467	0.12%
2020/02/18	0	0.00	1	30.80	31.30	-1	3,444	-0.03%
2020/02/17	2	30.35	0	0.00	30.25	2	3,363	0.06%
2020/02/14	2	30.63	7	30.69	30.60	-5	3,352	-0.15%
2020/02/13	3	30.93	0	0.00	30.30	3	3,323	0.09%
2020/02/12	2	31.00	1	31.05	30.90	1	3,302	0.03%
2020/02/11	12	31.91	14	31.59	31.10	-2	3,274	-0.06%
2020/02/10	6	30.96	5	31.16	31.10	1	3,217	0.03%
2020/02/07	1	31.05	3	31.02	30.50	-2	3,165	-0.06%
2020/02/06	3	31.23	5	31.20	31.15	-2	3,130	-0.06%
2020/02/05	23	31.69	19	31.23	30.70	4	3,067	0.13%
2020/02/04	10	29.61	5	29.78	30.55	5	2,935	0.17%
2020/02/03	11	27.00	22	27.23	27.80	-11	2,837	-0.39%
2020/01/31	13	28.32	29	27.58	28.60	-16	2,802	-0.57%
2020/01/30	5	27.56	2	27.60	27.45	3	2,737	0.11%
2020/01/20	8	30.78	4	30.54	30.50	4	2,700	0.15%
2020/01/17	1	32.30	3	31.12	31.25	-2	2,672	-0.07%
2020/01/16	25	32.24	30	32.07	31.80	-5	2,648	-0.19%
2020/01/15	13	32.03	10	31.89	32.20	3	2,564	0.12%
2020/01/14	12	32.15	13	32.34	32.60	-1	2,499	-0.04%
2020/01/13	14	31.75	8	31.41	31.70	6	2,385	0.25%
2020/01/10	35	33.10	51	33.25	32.70	-16	2,303	-0.69%
2020/01/09	4	30.60	6	31.32	31.30	-2	2,015	-0.10%
2020/01/08	4	32.34	45	31.93	31.15	-41	1,960	-2.09%
2020/01/07	52	32.27	17	31.80	32.00	35	1,779	1.97%
2020/01/06	47	31.90	59	33.07	33.70	-12	1,529	-0.78%
2020/01/03	18	30.54	16	30.65	30.65	2	1,138	0.18%
2020/01/02	4	28.03	1	28.80	27.90	3	937	0.32%
2019/12/30	2	28.00	7	28.26	28.00	-5	972	-0.51%
2019/12/27	0	0.00	20	27.65	27.50	-20	943	-2.12%
2019/12/26	0	0.00	1	27.85	27.40	-1	962	-0.10%
2019/12/25	1	27.55	2	28.00	27.55	-1	1,049	-0.10%
2019/12/24	0	0.00	1	27.85	27.75	-1	1,112	-0.09%
2019/12/23	20	27.40	7	27.13	27.10	13	1,120	1.16%
2019/12/20	5	27.40	2	27.83	27.50	3	1,125	0.27%
2019/12/19	0	0.00	3	27.22	27.20	-3	1,103	-0.27%
2019/12/18	6	27.71	21	27.65	27.65	-15	1,089	-1.38%
2019/12/17	2	25.95	2	26.13	27.15	0	1,011	0.00%
2019/12/16	1	26.00	3	26.05	25.95	-2	997	-0.20%
2019/12/13	1	25.80	0	0.00	25.80	1	1,003	0.10%
2019/12/12	6	26.45	0	0.00	26.20	6	1,033	0.58%
2019/12/11	1	26.90	1	26.75	26.65	0	1,036	0.00%
2019/12/09	5	26.90	2	27.20	26.80	3	1,035	0.29%
2019/12/06	1	26.90	2	26.98	27.00	-1	1,035	-0.10%
2019/12/05	2	27.15	0	0.00	27.10	2	1,041	0.19%
2019/12/04	34	27.90	32	27.54	27.50	2	1,087	0.18%
2019/12/03	13	26.83	2	27.00	27.00	11	998	1.10%
2019/11/27	0	0.00	2	25.40	25.65	-2	1,051	-0.19%
2019/11/18	0	0.00	10	25.04	24.95	-10	1,039	-0.96%
2019/11/14	0	0.00	8	25.35	25.15	-8	1,039	-0.77%
2019/11/07	5	26.00	2	25.85	25.60	3	1,029	0.29%
2019/11/06	1	26.40	0	0.00	26.35	1	1,020	0.10%
2019/11/01	2	26.30	0	0.00	26.45	2	1,039	0.19%
2019/10/30	0	0.00	1	26.65	26.65	-1	1,040	-0.10%
2019/10/28	1	27.35	0	0.00	27.20	1	1,057	0.09%
2019/10/25	0	0.00	2	27.60	27.50	-2	1,061	-0.19%
2019/10/24	12	27.67	2	27.80	27.90	10	1,059	0.94%
2019/10/23	12	26.85	0	0.00	26.90	12	1,021	1.17%
2019/10/22	1	26.50	0	0.00	26.50	1	1,007	0.10%
2019/10/18	0	0.00	1	26.90	26.50	-1	1,010	-0.10%
2019/10/16	4	26.64	1	26.55	26.60	3	1,009	0.30%
2019/10/15	1	27.85	1	27.80	27.80	0	981	0.00%
2019/10/14	0	0.00	1	27.95	27.70	-1	974	-0.10%
2019/10/08	1	28.50	0	0.00	28.40	1	959	0.10%
2019/10/07	2	28.88	1	28.95	28.90	1	936	0.11%
2019/10/04	1	28.45	1	28.00	27.80	0	885	0.00%
2019/10/03	1	28.25	1	28.10	28.15	0	874	0.00%
2019/10/02	0	0.00	1	28.70	28.60	-1	866	-0.12%
2019/10/01	6	29.05	28	28.96	29.10	-22	847	-2.59%
2019/09/27	21	28.00	2	28.00	28.05	19	770	2.47%
2019/09/26	4	27.65	4	27.55	27.30	0	695	0.00%
2019/09/24	0	0.00	1	26.85	26.80	-1	653	-0.15%
2019/09/18	3	27.30	3	27.20	27.20	0	645	0.00%
2019/09/17	1	27.50	1	27.65	27.50	0	636	0.00%
2019/09/10	3	26.72	1	27.20	26.80	2	601	0.33%
2019/09/09	2	27.08	5	27.02	26.90	-3	600	-0.50%
2019/09/06	5	28.26	4	28.29	27.80	1	585	0.17%
2019/09/05	1	27.25	0	0.00	27.50	1	513	0.19%
2019/09/03	3	26.40	5	26.50	26.30	-2	497	-0.40%
2019/09/02	19	27.04	9	26.85	26.85	10	493	2.03%
2019/08/30	5	26.00	4	25.93	26.75	1	451	0.22%
2019/08/26	0	0.00	2	23.85	23.90	-2	428	-0.47%
2019/08/06	0	0.00	8	24.34	24.70	-8	472	-1.69%
2019/08/05	1	25.50	0	0.00	25.35	1	470	0.21%
2019/07/29	1	27.85	0	0.00	28.20	1	483	0.21%
2019/07/26	0	0.00	1	28.75	28.95	-1	476	-0.21%
2019/07/24	2	28.60	3	28.70	28.75	-1	475	-0.21%
2019/07/23	1	28.60	0	0.00	28.60	1	480	0.21%
2019/07/19	1	28.50	0	0.00	28.60	1	481	0.21%
2019/07/18	0	0.00	1	28.45	28.20	-1	489	-0.20%
2019/07/17	10	28.57	1	28.55	28.40	9	532	1.69%
2019/07/15	1	28.70	0	0.00	28.85	1	552	0.18%
2019/07/09	0	0.00	8	28.53	28.75	-8	663	-1.21%
2019/07/05	0	0.00	1	29.50	29.30	-1	690	-0.14%
2019/07/04	8	29.44	11	29.51	29.60	-3	712	-0.42%
2019/07/02	4	28.25	5	28.25	28.30	-1	737	-0.14%
2019/07/01	0	0.00	1	28.00	28.30	-1	749	-0.13%
2019/06/27	1	27.90	0	0.00	27.95	1	761	0.13%
2019/06/26	0	0.00	8	27.96	27.90	-8	765	-1.04%
2019/06/20	1	28.80	0	0.00	28.55	1	784	0.13%
2019/05/31	0	0.00	2	27.58	27.75	-2	905	-0.22%
2019/05/30	10	27.55	0	0.00	27.50	10	904	1.11%
2019/05/29	2	27.15	5	27.31	27.15	-3	905	-0.33%
2019/05/28	0	0.00	1	27.60	27.40	-1	924	-0.11%
2019/05/17	14	28.40	10	28.05	28.25	4	1,021	0.39%
2019/05/15	0	0.00	1	28.95	29.05	-1	1,051	-0.10%
2019/05/14	0	0.00	1	26.90	27.65	-1	1,121	-0.09%
2019/05/10	4	28.29	1	29.00	28.30	3	1,146	0.26%
2019/05/09	0	0.00	9	29.20	28.60	-9	1,147	-0.78%
2019/05/08	4	29.93	0	0.00	29.90	4	1,140	0.35%
2019/05/07	9	31.20	3	30.75	30.70	6	1,138	0.53%
2019/05/06	0	0.00	3	30.60	30.55	-3	1,125	-0.27%
2019/05/03	3	31.45	0	0.00	31.50	3	1,121	0.27%
2019/04/30	3	30.83	0	0.00	31.60	3	1,130	0.27%
2019/04/29	1	30.85	4	30.76	30.80	-3	1,139	-0.26%
2019/04/26	6	31.53	1	31.80	31.50	5	1,145	0.44%
2019/04/25	2	32.33	0	0.00	32.30	2	1,181	0.17%
2019/04/24	0	0.00	2	33.25	32.40	-2	1,187	-0.17%
2019/04/23	25	34.26	3	33.45	33.10	22	1,183	1.86%
2019/04/19	0	0.00	1	32.60	32.55	-1	1,139	-0.09%
2019/04/18	5	33.79	1	32.20	32.20	4	1,136	0.35%
2019/04/17	2	33.30	4	33.38	33.50	-2	1,110	-0.18%
2019/04/16	0	0.00	2	32.85	32.90	-2	1,070	-0.19%
2019/04/11	0	0.00	46	32.93	32.50	-46	1,066	-4.31%
2019/04/10	5	32.74	13	32.75	32.60	-8	1,056	-0.76%
2019/04/09	43	32.65	2	32.75	32.70	41	1,039	3.94%
2019/04/08	2	32.00	0	0.00	31.90	2	1,009	0.20%
2019/04/02	1	30.65	0	0.00	31.10	1	993	0.10%
2019/03/29	1	30.95	0	0.00	31.00	1	989	0.10%
2019/03/22	7	32.45	4	31.88	31.80	3	1,032	0.29%
2019/03/21	1	31.50	1	31.80	31.95	0	1,037	0.00%
2019/03/19	0	0.00	1	31.80	31.75	-1	1,067	-0.09%
2019/03/14	3	32.37	1	33.20	32.25	2	1,131	0.18%
2019/03/13	1	32.80	0	0.00	32.90	1	1,231	0.08%
2019/03/12	2	33.68	5	32.55	32.50	-3	1,265	-0.24%
2019/03/11	7	32.82	0	0.00	33.00	7	1,332	0.53%
2019/03/08	1	31.95	0	0.00	31.90	1	1,393	0.07%
2019/03/07	0	0.00	2	32.35	32.20	-2	1,413	-0.14%
2019/03/06	3	31.65	0	0.00	31.60	3	1,427	0.21%
2019/02/25	0	0.00	5	33.50	33.10	-5	1,515	-0.33%
2019/02/22	6	33.53	4	33.44	33.15	2	1,551	0.13%
2019/02/21	2	32.95	5	32.75	33.00	-3	1,633	-0.18%
2019/02/20	3	32.82	1	33.05	32.65	2	1,666	0.12%
2019/02/19	1	32.60	0	0.00	32.60	1	1,693	0.06%
2019/02/14	4	33.10	6	32.76	32.75	-2	1,694	-0.12%
2019/02/13	16	33.02	8	33.46	33.55	8	1,686	0.47%
2019/02/12	0	0.00	6	31.83	32.00	-6	1,628	-0.37%
2019/02/11	0	0.00	3	30.05	30.20	-3	1,649	-0.18%
2019/01/28	5	30.95	5	30.35	30.35	0	1,751	0.00%
2019/01/18	1	30.60	1	30.75	31.05	0	2,113	0.00%
2019/01/17	7	31.24	7	31.76	31.00	0	2,140	0.00%
2019/01/16	0	0.00	1	29.95	30.25	-1	2,124	-0.05%
2019/01/11	4	29.83	0	0.00	29.35	4	2,207	0.18%
2019/01/10	0	0.00	1	29.20	29.35	-1	2,223	-0.04%
2019/01/09	0	0.00	2	30.48	29.50	-2	2,259	-0.09%
2019/01/08	0	0.00	1	28.75	29.00	-1	2,281	-0.04%
2019/01/07	1	29.05	4	29.05	29.00	-3	2,303	-0.13%
2019/01/04	1	28.15	0	0.00	28.25	1	2,348	0.04%
2019/01/03	2	30.00	35	29.91	29.05	-33	2,361	-1.40%
2019/01/02	1	30.65	1	30.25	30.25	0	2,380	0.00%
2018/12/28	0	0.00	2	31.40	30.80	-2	2,414	-0.08%
2018/12/27	3	30.45	1	30.90	30.70	2	2,463	0.08%
2018/12/26	0	0.00	1	30.75	30.00	-1	2,494	-0.04%
2018/12/21	1	30.60	6	29.46	30.85	-5	2,598	-0.19%
2018/12/20	0	0.00	4	30.36	30.15	-4	2,616	-0.15%
2018/12/19	0	0.00	2	32.10	32.10	-2	2,628	-0.08%
2018/12/17	1	32.75	0	0.00	32.30	1	2,656	0.04%
2018/12/14	1	32.80	1	31.70	32.60	0	2,680	0.00%
2018/12/13	6	33.48	2	33.05	33.00	4	2,688	0.15%
2018/12/12	1	34.05	1	34.15	34.00	0	2,697	0.00%
2018/12/11	0	0.00	1	32.75	32.65	-1	2,697	-0.04%
2018/12/10	0	0.00	1	33.15	32.35	-1	2,741	-0.04%
2018/12/07	10	34.00	2	34.15	34.40	8	2,754	0.29%
2018/12/06	32	34.52	14	34.61	33.10	18	2,792	0.64%
2018/12/05	3	34.47	9	34.37	34.50	-6	2,733	-0.22%
2018/12/04	31	35.35	20	35.47	35.05	11	2,770	0.40%
2018/12/03	11	33.99	49	34.30	34.50	-38	2,786	-1.36%
2018/11/30	6	31.45	5	31.47	31.40	1	2,740	0.04%
2018/11/29	6	31.68	11	31.76	30.95	-5	2,755	-0.18%
2018/11/28	5	31.17	6	31.21	31.20	-1	2,775	-0.04%
2018/11/27	32	29.85	0	0.00	30.50	32	2,819	1.14%
2018/11/26	0	0.00	1	29.50	29.80	-1	2,874	-0.03%
2018/11/23	1	29.00	1	28.90	28.90	0	2,921	0.00%
2018/11/22	4	30.10	5	30.53	29.60	-1	2,997	-0.03%
2018/11/21	7	31.04	14	30.96	30.90	-7	3,073	-0.23%
2018/11/20	24	31.10	48	30.95	30.75	-24	3,174	-0.76%
2018/11/19	9	29.69	5	29.64	29.60	4	3,215	0.12%
2018/11/16	47	28.78	5	28.74	28.40	42	3,308	1.27%
2018/11/14	0	0.00	1	27.70	27.65	-1	3,331	-0.03%
2018/11/12	0	0.00	1	27.55	27.40	-1	3,508	-0.03%
2018/11/08	16	29.25	13	28.15	27.90	3	3,874	0.08%
2018/11/07	3	27.88	3	28.82	28.75	0	3,939	0.00%
2018/11/06	1	27.70	2	27.63	26.80	-1	3,987	-0.03%
2018/11/05	1	28.70	1	28.00	27.95	0	4,018	0.00%
2018/11/02	6	28.87	8	28.68	28.75	-2	4,090	-0.05%
2018/11/01	12	27.99	2	28.18	27.95	10	4,098	0.24%
2018/10/31	2	26.48	4	26.58	26.90	-2	4,057	-0.05%
2018/10/30	0	0.00	1	24.35	24.95	-1	4,076	-0.02%
2018/10/29	0	0.00	1	24.85	25.35	-1	4,212	-0.02%
2018/10/25	1	25.00	6	24.41	24.25	-5	4,325	-0.12%
2018/10/23	1	27.50	1	28.50	27.30	0	4,543	0.00%
2018/10/22	8	28.23	1	28.30	28.90	7	4,606	0.15%
2018/10/19	1	28.80	0	0.00	29.15	1	4,742	0.02%
2018/10/18	5	30.40	4	30.30	30.40	1	4,773	0.02%
2018/10/17	2	31.58	1	30.50	30.40	1	4,854	0.02%
2018/10/16	14	30.87	17	30.94	31.20	-3	4,937	-0.06%
2018/10/15	7	29.88	11	29.56	29.90	-4	5,034	-0.08%
2018/10/12	16	29.36	9	29.57	29.50	7	5,214	0.13%
2018/10/11	0	0.00	3	28.70	28.70	-3	5,500	-0.05%
2018/10/09	6	32.63	11	31.19	31.85	-5	5,688	-0.09%
2018/10/05	6	33.19	8	33.02	32.30	-2	5,857	-0.03%
2018/10/04	6	35.85	8	36.43	35.85	-2	5,899	-0.03%
2018/10/03	1	36.50	1	37.40	36.95	0	5,936	0.00%
2018/10/02	0	0.00	2	37.90	37.50	-2	6,033	-0.03%
2018/10/01	2	37.60	1	37.35	37.60	1	6,126	0.02%
2018/09/28	3	37.02	2	37.10	36.85	1	6,273	0.02%
2018/09/27	7	37.51	6	38.11	37.05	1	6,504	0.02%
2018/09/26	3	38.90	2	39.80	38.85	1	6,676	0.01%
2018/09/25	3	39.52	2	39.25	39.35	1	6,917	0.01%
2018/09/21	0	0.00	1	39.10	39.45	-1	7,017	-0.01%
2018/09/20	3	39.02	1	38.80	38.80	2	7,158	0.03%
2018/09/19	3	40.37	0	0.00	39.20	3	7,395	0.04%
2018/09/18	2	39.80	8	39.94	39.70	-6	7,391	-0.08%
2018/09/17	6	41.38	1	41.10	41.10	5	7,372	0.07%
2018/09/14	6	41.04	6	40.48	41.20	0	7,360	0.00%
2018/09/13	1	40.55	1	40.95	39.60	0	7,312	0.00%
2018/09/12	2	39.48	5	39.45	39.50	-3	7,280	-0.04%
2018/09/11	9	42.43	2	41.50	41.20	7	7,233	0.10%
2018/09/10	11	42.41	8	40.67	42.50	3	7,186	0.04%
2018/09/07	13	43.45	10	41.90	41.30	3	7,145	0.04%
2018/09/06	6	45.45	6	45.35	45.45	0	7,095	0.00%
2018/09/05	36	46.41	6	46.02	45.50	30	7,092	0.42%
2018/09/04	4	45.29	4	45.59	46.25	0	7,196	0.00%
2018/09/03	7	46.26	12	45.05	45.00	-5	7,225	-0.07%
2018/08/31	6	49.04	10	48.92	48.45	-4	7,216	-0.06%
2018/08/30	10	48.12	14	48.50	48.00	-4	7,293	-0.05%
2018/08/29	22	48.59	15	48.49	48.35	7	7,330	0.10%
2018/08/28	2	48.10	6	47.50	47.60	-4	7,352	-0.05%
2018/08/27	6	46.28	11	46.90	48.30	-5	7,293	-0.07%
2018/08/24	12	44.04	15	43.89	44.05	-3	7,200	-0.04%
2018/08/23	12	43.08	13	44.08	42.10	-1	7,151	-0.01%
2018/08/22	3	46.80	0	0.00	45.50	3	7,106	0.04%
2018/08/20	6	46.74	10	46.76	46.80	-4	7,655	-0.05%
2018/08/17	22	48.19	16	48.02	46.35	6	7,878	0.08%
2018/08/16	6	48.71	9	48.99	48.60	-3	8,164	-0.04%
2018/08/15	25	46.85	24	47.19	47.80	1	8,453	0.01%
2018/08/14	7	45.01	23	45.00	47.30	-16	8,663	-0.18%
2018/08/13	21	44.00	36	44.18	43.00	-15	8,773	-0.17%
2018/08/10	0	0.00	13	46.88	46.90	-13	8,845	-0.15%
2018/08/09	5	48.27	3	48.67	47.70	2	8,973	0.02%
2018/08/08	5	51.24	2	51.50	48.80	3	9,068	0.03%
2018/08/07	3	50.30	0	0.00	50.70	3	9,340	0.03%
2018/08/03	17	48.67	10	49.95	50.50	7	9,915	0.07%
2018/08/02	4	47.85	47	48.55	46.85	-43	9,918	-0.43%
2018/08/01	0	0.00	1	51.90	51.40	-1	9,870	-0.01%
2018/07/31	5	50.37	8	49.92	51.00	-3	9,834	-0.03%
2018/07/30	8	52.96	3	54.67	51.10	5	9,729	0.05%
2018/07/27	2	57.00	3	56.67	56.70	-1	9,633	-0.01%
2018/07/26	8	56.14	12	56.82	56.60	-4	9,571	-0.04%
2018/07/25	2	54.20	11	54.31	54.00	-9	9,420	-0.10%
2018/07/24	10	54.39	6	54.57	54.80	4	9,413	0.04%
2018/07/23	7	53.79	9	53.89	54.80	-2	9,397	-0.02%
2018/07/20	7	52.21	4	54.55	52.30	3	9,344	0.03%
2018/07/19	6	55.70	22.1	56.09	57.00	-16.1	9,256	-0.17%
2018/07/18	31	58.95	51.3	58.03	55.40	-20.3	9,125	-0.22%
2018/07/17	24	65.08	7	66.37	61.50	17	8,832	0.19%
2018/07/16	20	69.07	11	68.15	66.60	9	8,657	0.10%
2018/07/13	9	67.41	9	66.87	66.40	0	8,567	0.00%
2018/07/12	30	64.65	6	65.68	66.30	24	8,562	0.28%
2018/07/11	4	65.30	2	65.35	63.60	2	8,591	0.02%
2018/07/10	7	62.63	19	62.23	67.60	-12	8,825	-0.14%
2018/07/09	4	64.63	27	63.56	62.00	-23	8,771	-0.26%
2018/07/06	29	64.92	15	65.19	64.00	14	8,667	0.16%
2018/07/05	15	70.66	5	71.60	68.10	10	8,546	0.12%
2018/07/04	31	72.96	28	71.84	69.80	3	8,345	0.04%
2018/07/03	25	74.18	15	75.12	73.10	10	8,184	0.12%
2018/07/02	28	72.81	12	72.17	71.20	16	7,949	0.20%
2018/06/29	15	72.91	11	71.14	70.50	4	7,890	0.05%
2018/06/28	10.3	73.35	36	72.02	73.00	-25.7	7,787	-0.33%
2018/06/27	4	71.70	0	0.00	69.40	4	7,640	0.05%
2018/06/25	0	0.00	5	65.00	65.00	-5	7,818	-0.06%
2018/06/22	0	0.00	3	62.50	63.20	-3	7,838	-0.04%
2018/06/21	0	0.00	5	65.20	63.90	-5	7,860	-0.06%
2018/06/20	24	60.10	1	59.90	66.50	23	7,916	0.29%
2018/06/19	1	66.50	1	66.50	66.50	0	8,093	0.00%
2018/06/15	1	69.00	7	65.40	68.00	-6	8,310	-0.07%
2018/06/14	4	66.80	10	67.26	66.00	-6	8,326	-0.07%
2018/06/13	1	70.30	0	0.00	70.30	1	8,299	0.01%
2018/06/12	11	78.61	8	78.14	78.10	3	8,308	0.04%
2018/06/11	4	76.43	0	0.00	77.80	4	8,258	0.05%
2018/06/08	11	70.01	11	70.79	70.80	0	8,217	0.00%
2018/06/07	33	67.70	9	70.62	72.00	24	8,191	0.29%
2018/06/06	11	63.03	27	64.18	65.60	-16	8,091	-0.20%
2018/06/05	15	60.87	11	59.77	59.70	4	8,062	0.05%
2018/06/04	4	58.60	18	58.60	58.60	-14	8,117	-0.17%
2018/06/01	0	0.00	8	53.80	53.30	-8	8,313	-0.10%
2018/05/31	6	57.42	9	55.00	52.40	-3	8,872	-0.03%
2018/05/30	26	56.87	7	56.20	57.10	19	9,042	0.21%
2018/05/29	36	57.30	14	57.30	58.80	22	9,052	0.24%
2018/05/28	21	54.14	6.5	54.82	55.70	14.5	8,710	0.17%
2018/05/25	21	49.54	18	49.43	50.70	3	8,558	0.04%
2018/05/24	28	44.71	27	45.58	46.10	1	8,327	0.01%
2018/05/23	38	43.86	54	42.87	42.80	-16	8,045	-0.20%
2018/05/22	18	42.74	24	42.23	44.00	-6	7,771	-0.08%
2018/05/21	15	37.43	37	38.09	40.00	-22	7,447	-0.30%
2018/05/18	11	36.87	8	36.73	36.45	3	7,305	0.04%
2018/05/17	32.5	36.48	10	35.87	35.50	22.5	7,259	0.31%
2018/05/16	36	39.54	22	38.65	39.10	14	7,531	0.19%
2018/05/15	26	40.54	18	40.46	39.10	8	7,638	0.10%
2018/05/14	14	39.54	17	39.49	40.15	-3	7,524	-0.04%
2018/05/11	22	35.49	34	36.21	36.65	-12	7,250	-0.17%
2018/05/10	1	33.95	14	34.89	34.95	-13	6,895	-0.19%
2018/05/09	5	30.70	9	32.16	31.80	-4	6,761	-0.06%
2018/05/08	23	31.00	24	30.78	30.55	-1	6,714	-0.01%
2018/05/07	5	30.83	11	31.02	31.00	-6	6,712	-0.09%
2018/05/04	6	30.28	5	30.00	29.75	1	6,670	0.01%
2018/05/03	3	29.10	2	29.15	29.50	1	6,655	0.02%
2018/05/02	2	29.95	4	30.36	30.00	-2	6,644	-0.03%
2018/04/30	3	29.68	0	0.00	29.95	3	6,654	0.05%
2018/04/27	1	29.00	10	29.84	30.45	-9	6,685	-0.13%
2018/04/26	12	28.76	2	29.40	28.15	10	6,734	0.15%
2018/04/25	5	30.62	16	30.24	31.25	-11	6,698	-0.16%
2018/04/24	20	32.22	0	0.00	31.75	20	6,695	0.30%
2018/04/23	0	0.00	10	35.14	35.10	-10	6,697	-0.15%
2018/04/19	54	35.65	3	36.20	35.65	51	7,020	0.73%
2018/04/18	4	35.19	7	35.16	35.50	-3	7,172	-0.04%
2018/04/17	13	35.87	4	36.39	34.25	9	7,416	0.12%
2018/04/16	19	37.34	21	36.72	37.00	-2	7,342	-0.03%
2018/04/13	6	34.98	8	35.38	34.90	-2	7,105	-0.03%
2018/04/12	2	33.90	0	0.00	34.05	2	7,052	0.03%
2018/04/11	4	33.90	2	33.78	33.75	2	7,073	0.03%
2018/04/10	8	35.26	10	35.61	34.45	-2	7,196	-0.03%
2018/04/09	1	35.25	1	35.65	36.40	0	7,222	0.00%
2018/04/03	3	35.10	5	34.77	34.75	-2	7,218	-0.03%
2018/04/02	0	0.00	1	36.40	35.55	-1	7,327	-0.01%
2018/03/31	4	36.30	10	36.06	36.05	-6	7,406	-0.08%
2018/03/30	24	36.59	6	35.93	35.80	18	7,418	0.24%
2018/03/29	12	35.68	15	35.91	36.10	-3	7,305	-0.04%
2018/03/28	2	34.98	3	34.75	34.10	-1	7,205	-0.01%
2018/03/27	0	0.00	6	34.03	34.40	-6	7,132	-0.08%
2018/03/26	0	0.00	2	33.25	33.30	-2	7,098	-0.03%
2018/03/23	13	33.43	6	32.97	33.20	7	7,064	0.10%
2018/03/22	46	36.45	37	34.96	34.75	9	6,999	0.13%
2018/03/21	9	35.82	32	35.93	36.00	-23	6,781	-0.34%
2018/03/20	23	32.48	23	33.09	33.40	0	6,551	0.00%
2018/03/19	17	33.00	3	33.05	32.90	14	6,496	0.22%
2018/03/16	3	34.30	23	33.87	33.90	-20	6,460	-0.31%
2018/03/15	23	35.10	3	35.47	34.45	20	6,423	0.31%
2018/03/14	13	34.38	21	33.93	33.90	-8	6,320	-0.13%
2018/03/13	11	34.06	20.8	34.18	34.45	-9.8	6,271	-0.16%
2018/03/12	10.3	33.90	4	33.85	33.50	6.3	6,220	0.10%
2018/03/09	34.5	34.93	53	34.30	34.10	-18.5	6,167	-0.30%
2018/03/08	29	35.37	22	35.40	34.80	7	6,098	0.11%
2018/03/07	68	36.78	45	35.38	35.10	23	5,925	0.39%
2018/03/06	77	37.25	50	37.37	37.20	27	5,676	0.48%
2018/03/05	39	34.08	54	34.79	35.30	-15	5,056	-0.30%
2018/03/02	23	32.95	21	32.35	32.10	2	4,786	0.04%
2018/03/01	43	31.48	42	31.78	32.70	1	4,682	0.02%
2018/02/27	2	31.03	7	31.33	31.10	-5	4,582	-0.11%
2018/02/26	22	31.36	16.8	30.36	30.50	5.2	4,544	0.11%
2018/02/23	13	32.98	24	31.91	31.60	-11	4,485	-0.25%
2018/02/22	105	33.06	90	32.67	32.10	15	4,352	0.34%	大買/
2018/02/21	11	32.08	6	31.67	32.60	5	4,151	0.12%
2018/02/12	9	30.58	7	29.99	29.65	2	4,043	0.05%
2018/02/09	26	30.93	46	29.99	30.90	-20	3,953	-0.51%
2018/02/08	107	34.59	90	32.17	31.80	17	3,827	0.44%	大買/
2018/02/07	23	32.08	24	32.42	33.15	-1	3,356	-0.03%
2018/02/06	13	29.86	27	29.11	30.15	-14	3,055	-0.46%
2018/02/05	1	29.10	2	29.40	29.30	-1	2,769	-0.04%
2018/02/02	1	28.95	4	29.01	28.70	-3	2,712	-0.11%
2018/02/01	15	28.59	5	28.66	29.00	10	2,673	0.37%
2018/01/31	1	27.30	1	27.70	27.70	0	2,641	0.00%
2018/01/30	2	27.33	5	27.75	27.10	-3	2,625	-0.11%
2018/01/29	1	28.80	0	0.00	28.55	1	2,591	0.04%
2018/01/26	2	29.15	4	28.85	28.95	-2	2,579	-0.08%
2018/01/25	7	29.34	6	29.28	29.00	1	2,572	0.04%
2018/01/24	4	28.80	17	29.59	30.00	-13	2,582	-0.50%
2018/01/23	15	30.93	17	30.63	29.45	-2	2,626	-0.08%
2018/01/22	21	31.95	13	31.89	31.75	8	2,607	0.31%
2018/01/19	8	30.59	7	30.34	30.35	1	2,469	0.04%
2018/01/18	2	29.95	17	30.26	29.85	-15	2,432	-0.62%
2018/01/17	5	30.62	21	30.40	30.30	-16	2,375	-0.67%
2018/01/16	15	31.64	13	31.37	31.10	2	2,294	0.09%
2018/01/15	67	33.09	64	32.82	32.75	3	2,169	0.14%
2018/01/12	43	31.13	6	31.08	31.20	37	1,888	1.96%
2018/01/11	23	30.08	27	30.13	29.50	-4	1,649	-0.24%
2018/01/10	7	27.09	21	27.62	28.00	-14	1,342	-1.04%
2018/01/09	35	27.32	30	26.98	26.35	5	1,285	0.39%
2018/01/08	2	26.35	7	26.26	26.40	-5	1,214	-0.41%
2018/01/05	14	26.40	10	26.89	26.85	4	1,199	0.33%
2018/01/04	18	28.39	14	27.94	27.35	4	1,147	0.35%
2018/01/03	11	27.76	7	27.78	27.95	4	982	0.41%
2018/01/02	5	26.60	6	26.54	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

國泰-館前券商分點個股進出
國泰-館前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

國泰-館前 券商分點個股進出 國泰-館前 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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析