光頡 (3624)-群益金鼎-開元券商分點個股進出

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
47.25
漲跌
▼0.55
漲幅
-1.15%
成交量
161張
產業
上櫃電子零組件類股
348人加入追蹤

立即追蹤
本地時間:13:30

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

光頡 (3624)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	47.10	47.80	-1	516	-0.19%
2024/04/29	1	46.20	0	0.00	46.45	1	515	0.19%
2024/04/23	1	46.65	0	0.00	46.05	1	547	0.18%
2024/04/19	1	46.65	0	0.00	46.55	1	558	0.18%
2024/04/12	0	0.00	1	50.90	51.10	-1	563	-0.18%
2024/04/11	0	0.00	3	50.10	49.90	-3	561	-0.53%
2024/04/10	1	50.10	1	50.10	50.50	0	568	0.00%
2024/04/02	2	50.60	0	0.00	50.60	2	605	0.33%
2024/04/01	0	0.00	2	51.40	51.40	-2	609	-0.33%
2024/03/28	1	50.00	0	0.00	49.50	1	617	0.16%
2024/03/19	2	49.80	0	0.00	49.80	2	1,121	0.18%
2024/03/18	1	49.55	0	0.00	49.80	1	1,169	0.09%
2024/02/21	0	0.00	21	54.94	55.00	-21	1,280	-1.64%
2024/02/20	0	0.00	1	54.50	54.50	-1	1,265	-0.08%
2024/02/16	0	0.00	1	54.40	54.60	-1	1,257	-0.08%
2024/02/05	2	51.70	1	51.60	51.50	1	1,239	0.08%
2024/02/02	2	51.70	0	0.00	52.30	2	1,235	0.16%
2024/01/31	1	51.70	0	0.00	52.00	1	1,240	0.08%
2024/01/29	2	52.00	0	0.00	52.40	2	1,244	0.16%
2024/01/24	0	0.00	1	53.60	53.20	-1	1,251	-0.08%
2024/01/19	3	51.60	5	51.56	52.10	-2	1,247	-0.16%
2024/01/18	0	0.00	1	51.90	52.20	-1	1,240	-0.08%
2024/01/17	1	52.20	0	0.00	52.00	1	1,235	0.08%
2024/01/16	2	51.30	0	0.00	51.30	2	1,213	0.16%
2024/01/11	2	51.30	0	0.00	51.60	2	1,213	0.16%
2024/01/10	2	52.10	0	0.00	51.90	2	1,213	0.16%
2024/01/09	1	53.20	0	0.00	52.50	1	1,212	0.08%
2024/01/08	2	54.10	0	0.00	53.80	2	1,207	0.17%
2023/12/26	1	58.20	0	0.00	57.70	1	1,195	0.08%
2023/12/25	4	57.70	2	57.80	57.40	2	1,190	0.17%
2023/12/22	0	0.00	6	58.23	58.50	-6	1,185	-0.51%
2023/12/21	6	58.80	1	58.60	58.60	5	1,176	0.43%
2023/12/20	12	58.07	4	57.80	58.00	8	1,157	0.69%
2023/12/19	28	61.09	38	60.38	59.40	-10	1,131	-0.88%
2023/12/18	7	59.47	6	59.10	59.00	1	1,032	0.10%
2023/12/15	39	59.96	35	58.91	59.10	4	1,021	0.39%
2023/12/14	13	60.09	29	60.94	61.10	-16	980	-1.63%
2023/12/13	4	56.98	2	57.60	57.00	2	742	0.27%
2023/12/12	1	56.50	1	56.20	56.70	0	715	0.00%
2023/12/11	5	54.20	0	0.00	54.20	5	716	0.70%
2023/12/08	1	54.40	0	0.00	54.20	1	758	0.13%
2023/12/06	1	55.60	0	0.00	55.00	1	882	0.11%
2023/12/05	0.1	55.50	0	0.00	55.60	0.1	915	0.01%
2023/12/04	0	0.00	1	56.40	57.00	-1	999	-0.10%
2023/12/01	1	56.70	3	56.77	56.60	-2	1,041	-0.19%
2023/11/30	15	57.98	29	57.74	57.70	-14	1,036	-1.35%
2023/11/29	3	55.40	4	55.60	55.70	-1	950	-0.11%
2023/11/24	4	54.05	3	53.60	53.30	1	942	0.11%
2023/11/23	2	52.55	3	52.70	52.70	-1	913	-0.11%
2023/11/21	0	0.00	2	51.85	51.70	-2	912	-0.22%
2023/11/20	1	51.20	0	0.00	51.50	1	919	0.11%
2023/11/03	1	50.40	0	0.00	50.30	1	1,018	0.10%
2023/11/02	1	50.10	0	0.00	50.20	1	1,020	0.10%
2023/10/16	2	49.80	0	0.00	49.75	2	1,115	0.18%
2023/10/12	1	50.10	1	50.80	51.20	0	1,172	0.00%
2023/10/11	3	51.57	0	0.00	50.00	3	1,203	0.25%
2023/10/06	3	53.47	0	0.00	53.00	3	1,235	0.24%
2023/10/05	0	0.00	1	53.80	53.70	-1	1,243	-0.08%
2023/10/04	1	53.30	0	0.00	53.10	1	1,258	0.08%
2023/10/03	0	0.00	1	54.00	54.00	-1	1,281	-0.08%
2023/09/28	1	53.50	0	0.00	53.50	1	1,328	0.08%
2023/09/22	2	53.00	0	0.00	53.30	2	1,433	0.14%
2023/09/18	0	0.00	1	57.80	56.90	-1	1,426	-0.07%
2023/09/15	1	58.00	0	0.00	57.70	1	1,428	0.07%
2023/09/14	5	57.52	4	57.90	57.20	1	1,434	0.07%
2023/09/13	3	57.83	5	57.90	57.70	-2	1,429	-0.14%
2023/09/12	5	57.20	4	56.85	58.60	1	1,408	0.07%
2023/09/08	3	56.40	4	56.30	57.00	-1	1,322	-0.08%
2023/09/07	6	57.35	23	57.12	57.40	-17	1,308	-1.30%
2023/09/06	2	55.20	5	55.16	55.40	-3	1,247	-0.24%
2023/09/05	0	0.00	1	54.10	54.90	-1	1,215	-0.08%
2023/09/01	4	53.83	1	54.50	53.10	3	1,282	0.23%
2023/08/30	0	0.00	2	52.65	52.70	-2	1,378	-0.15%
2023/08/25	0	0.00	1	51.50	52.30	-1	1,452	-0.07%
2023/08/24	5	52.32	1	51.90	51.90	4	1,518	0.26%
2023/08/23	0	0.00	2	53.60	53.10	-2	1,529	-0.13%
2023/08/22	0	0.00	2	52.50	52.50	-2	1,536	-0.13%
2023/08/21	1	52.80	0	0.00	52.10	1	1,535	0.07%
2023/08/18	4	52.68	3	53.97	52.20	1	1,541	0.06%
2023/08/17	1	51.60	1	52.00	52.80	0	1,535	0.00%
2023/08/14	2	47.80	1	48.30	47.75	1	1,575	0.06%
2023/08/10	0	0.00	1	48.70	48.50	-1	1,632	-0.06%
2023/08/09	1	49.70	0	0.00	49.55	1	1,644	0.06%
2023/08/01	4	52.23	1	51.80	52.00	3	1,907	0.16%
2023/07/31	4	52.23	1	53.00	52.40	3	1,951	0.15%
2023/07/27	1	52.00	0	0.00	52.40	1	2,013	0.05%
2023/07/25	2	51.45	1	52.00	52.00	1	2,181	0.05%
2023/07/24	2	52.50	0	0.00	51.20	2	2,325	0.09%
2023/07/21	1	54.00	0	0.00	53.70	1	2,474	0.04%
2023/07/20	1	53.60	1	54.90	55.00	0	2,594	0.00%
2023/07/19	4	53.40	1	54.20	53.10	3	2,650	0.11%
2023/07/18	2	53.00	2	52.70	52.80	0	2,711	0.00%
2023/07/17	1	55.00	2	54.90	54.50	-1	2,757	-0.04%
2023/07/14	2	56.50	0	0.00	55.60	2	2,823	0.07%
2023/07/13	0.1	57.20	0	0.00	59.10	0.1	3,027	0.00%
2023/07/12	1	57.90	0	0.00	57.80	1	3,112	0.03%
2023/07/11	0	0.00	1	58.20	58.00	-1	3,230	-0.03%
2023/07/07	3.1	58.63	2	57.90	58.50	1.1	3,565	0.03%
2023/07/06	3.1	59.07	0	0.00	59.00	3.1	3,611	0.08%
2023/07/05	4	60.45	0	0.00	60.20	4	3,734	0.11%
2023/06/30	4	61.45	0	0.00	61.50	4	3,766	0.11%
2023/06/29	0	0.00	4	62.53	63.10	-4	3,831	-0.10%
2023/06/27	3	60.60	0	0.00	60.80	3	4,632	0.06%
2023/06/26	0.1	61.30	0	0.00	60.80	0.1	4,762	0.00%
2023/06/21	1	62.70	1	62.90	62.70	0	4,775	0.00%
2023/06/20	2	62.50	1	62.60	62.60	1	4,825	0.02%
2023/06/19	1	62.90	1	63.80	63.80	0	4,918	0.00%
2023/06/16	5	63.38	0	0.00	63.30	5	5,097	0.10%
2023/06/15	7	64.23	0	0.00	64.30	7	5,191	0.13%
2023/06/13	0.1	65.00	0	0.00	64.80	0.1	5,680	0.00%
2023/06/12	1	65.10	1	65.30	65.40	0	5,892	0.00%
2023/06/08	3	67.90	2	68.95	66.70	1	6,224	0.02%
2023/06/07	2	69.70	2	70.70	69.70	0	6,559	0.00%
2023/06/06	1	70.80	2	71.80	70.80	-1	6,921	-0.01%
2023/06/05	2	69.10	3	69.23	70.20	-1	7,049	-0.01%
2023/06/02	2	67.80	7	67.90	67.10	-5	7,090	-0.07%
2023/06/01	2	66.10	1	66.90	66.60	1	7,117	0.01%
2023/05/30	5	65.36	6	65.40	65.00	-1	7,135	-0.01%
2023/05/29	15	63.25	16	63.98	64.20	-1	7,105	-0.01%
2023/05/26	2	63.30	2	62.30	61.90	0	7,200	0.00%
2023/05/24	0	0.00	7	63.34	63.20	-7	7,320	-0.10%
2023/05/23	2	64.00	13	63.89	63.60	-11	7,419	-0.15%
2023/05/22	7	63.20	7	63.69	63.80	0	7,454	0.00%
2023/05/19	8.1	63.08	1	63.60	62.70	7.1	7,496	0.09%
2023/05/18	0	0.00	13	65.65	65.50	-13	7,632	-0.17%
2023/05/17	15	65.45	9	64.81	64.80	6	7,740	0.08%
2023/05/16	1	64.70	11	64.67	65.20	-10	7,826	-0.13%
2023/05/15	14	62.93	0	0.00	63.40	14	7,910	0.18%
2023/05/12	1	62.00	4	63.40	63.40	-3	8,194	-0.04%
2023/05/11	17	63.82	0	0.00	62.70	17	8,339	0.20%
2023/05/10	4	64.18	5	64.32	64.40	-1	8,394	-0.01%
2023/05/09	15.2	64.01	0	0.00	63.00	15.2	8,433	0.18%
2023/05/08	2.2	70.10	1	71.60	69.70	1.2	8,348	0.01%
2023/05/05	1	72.60	0	0.00	71.10	1	8,388	0.01%
2023/05/04	1	72.80	0	0.00	71.10	1	8,500	0.01%
2023/05/03	1	72.80	1	72.70	72.40	0	8,663	0.00%
2023/05/02	2	74.10	3	74.83	74.70	-1	8,758	-0.01%
2023/04/28	5	75.64	2	75.00	74.50	3	8,842	0.03%
2023/04/27	8	75.55	15	75.57	75.80	-7	8,763	-0.08%
2023/04/26	8	73.99	17	74.13	73.80	-9	8,640	-0.10%
2023/04/25	17	74.17	0	0.00	71.70	17	8,534	0.20%
2023/04/24	0	0.00	4	71.88	73.90	-4	8,497	-0.05%
2023/04/21	1	70.30	3	70.23	69.00	-2	8,443	-0.02%
2023/04/20	10	73.21	1	72.50	72.10	9	8,397	0.11%
2023/04/19	12	76.99	3	77.00	76.10	9	8,370	0.11%
2023/04/18	20	78.99	14	76.56	76.00	6	8,282	0.07%
2023/04/17	2	75.80	10	76.07	76.60	-8	8,042	-0.10%
2023/04/14	2	73.60	13	74.29	74.50	-11	7,912	-0.14%
2023/04/13	16	72.52	3.2	72.63	71.80	12.8	7,787	0.16%
2023/04/12	6.2	74.11	12	73.72	75.10	-5.8	7,664	-0.08%
2023/04/11	6	69.78	7	70.74	71.30	-1	7,423	-0.01%
2023/04/10	15	71.33	14	71.46	71.00	1	7,362	0.01%
2023/04/07	4	70.03	0	0.00	69.80	4	7,213	0.06%
2023/04/06	1	68.70	3	69.70	70.90	-2	7,184	-0.03%
2023/03/31	9	69.86	13	69.74	69.80	-4	7,148	-0.06%
2023/03/30	12	70.03	7	70.70	69.60	5	7,108	0.07%
2023/03/29	17	69.92	21	69.95	70.30	-4	7,015	-0.06%
2023/03/28	30	71.42	26	72.91	69.10	4	6,829	0.06%
2023/03/27	11	68.66	15	69.03	69.90	-4	6,219	-0.06%
2023/03/24	3	66.87	0	0.00	66.40	3	6,097	0.05%
2023/03/23	5	67.46	5	67.18	66.80	0	6,065	0.00%
2023/03/22	11	67.15	11	67.34	67.70	0	6,008	0.00%
2023/03/21	11	68.94	7	69.37	67.00	4	5,893	0.07%
2023/03/20	17	70.16	14	70.20	69.70	3	5,706	0.05%
2023/03/17	13	69.68	16	69.60	71.00	-3	5,602	-0.05%
2023/03/16	15	67.61	20	67.69	67.40	-5	5,293	-0.09%
2023/03/15	14	67.53	28	67.33	67.00	-14	5,114	-0.27%
2023/03/14	18	64.63	16	65.56	63.90	2	4,909	0.04%
2023/03/13	33	66.54	20	66.89	66.40	13	4,796	0.27%
2023/03/10	17	69.79	14	70.95	69.20	3	4,582	0.07%
2023/03/09	10	69.67	13	70.89	72.80	-3	4,249	-0.07%
2023/03/08	4	62.78	20	62.20	66.20	-16	3,884	-0.41%
2023/03/07	10	59.17	14	59.17	60.20	-4	3,677	-0.11%
2023/03/06	2	58.20	3	58.33	58.60	-1	3,595	-0.03%
2023/03/03	0	0.00	1	56.90	56.20	-1	3,543	-0.03%
2023/03/02	1	56.80	9	56.90	57.10	-8	3,539	-0.23%
2023/03/01	4.2	56.15	0	0.00	56.20	4.2	3,528	0.12%
2023/02/24	13	58.28	0	0.00	57.70	13	3,549	0.37%
2023/02/23	0	0.00	4.1	57.96	58.60	-4.1	3,539	-0.12%
2023/02/22	2	56.40	1	56.50	56.30	1	3,461	0.03%
2023/02/21	6.3	56.51	4	56.78	56.10	2.3	3,434	0.07%
2023/02/20	1.1	57.41	6	57.90	57.50	-4.9	3,338	-0.15%
2023/02/17	7	58.27	8	58.03	57.70	-1	3,320	-0.03%
2023/02/16	15	58.09	14.3	58.11	57.80	0.7	3,272	0.02%
2023/02/15	6	58.05	6	57.73	58.20	0	3,113	0.00%
2023/02/14	6	57.33	12	57.77	57.20	-6	3,000	-0.20%
2023/02/13	5	56.46	5	56.18	56.20	0	2,909	0.00%
2023/02/10	12	56.33	14	56.76	57.60	-2	2,813	-0.07%
2023/02/09	5	54.38	7	54.74	55.60	-2	2,525	-0.08%
2023/02/08	2	53.70	3	53.80	54.10	-1	2,364	-0.04%
2023/02/07	5	53.32	4	53.30	53.40	1	2,265	0.04%
2023/02/06	1	52.10	5	51.20	52.10	-4	2,211	-0.18%
2023/02/03	3	51.50	0	0.00	51.20	3	2,175	0.14%
2023/02/02	1	52.60	2	53.05	53.10	-1	2,109	-0.05%
2023/02/01	4	52.20	11	52.47	52.80	-7	1,952	-0.36%
2023/01/31	5	49.55	2	49.45	50.00	3	1,757	0.17%
2023/01/30	0	0.00	1	47.50	49.15	-1	1,625	-0.06%
2023/01/17	1	45.00	1	44.80	44.70	0	1,503	0.00%
2023/01/13	11	43.64	10	43.84	43.30	1	1,420	0.07%
2023/01/12	2	43.58	1	43.70	42.75	1	1,368	0.07%
2023/01/11	0	0.00	1	42.05	42.10	-1	1,283	-0.08%
2023/01/10	1	41.65	1	42.00	41.85	0	1,287	0.00%
2023/01/06	3	40.00	5	40.10	40.10	-2	1,250	-0.16%
2023/01/05	4	39.94	0	0.00	39.25	4	1,270	0.31%
2022/12/22	2	40.10	0	0.00	40.10	2	1,395	0.14%
2022/12/20	6.1	40.00	0	0.00	39.50	6.1	1,449	0.42%
2022/12/13	0	0.00	1	43.10	42.40	-1	1,499	-0.07%
2022/12/09	1	43.50	1	42.95	43.00	0	1,530	0.00%
2022/12/08	0	0.00	2	43.85	43.60	-2	1,532	-0.13%
2022/12/07	0	44.00	0	0.00	43.65	0	1,539	0.00%
2022/12/06	1	46.80	1	48.00	45.95	0	1,527	0.00%
2022/12/05	1	47.55	0	0.00	47.30	1	1,515	0.07%
2022/12/02	2	47.05	1	46.95	47.40	1	1,516	0.07%
2022/12/01	2	46.50	1	46.70	46.75	1	1,504	0.07%
2022/11/30	2	45.08	2	45.28	46.10	0	1,567	0.00%
2022/11/28	0	43.80	0	0.00	44.05	0	1,573	0.00%
2022/11/23	1	44.10	0	0.00	44.10	1	1,641	0.06%
2022/11/22	3	44.90	3	44.87	44.65	0	1,678	0.00%
2022/11/21	2	46.85	1	46.55	46.55	1	1,798	0.06%
2022/11/10	0	0.00	3	43.00	42.85	-3	2,132	-0.14%
2022/11/09	0	0.00	2	43.63	43.40	-2	2,201	-0.09%
2022/11/08	2	43.33	14	42.77	42.30	-12	2,254	-0.53%
2022/11/07	1	43.10	1	42.95	42.65	0	2,284	0.00%
2022/11/03	3	41.75	1	42.10	42.25	2	2,358	0.08%
2022/11/02	2	42.25	1	42.45	42.25	1	2,363	0.04%
2022/11/01	0	0.00	1	40.00	40.75	-1	2,360	-0.04%
2022/10/31	0	0.00	7	39.59	39.95	-7	2,372	-0.30%
2022/10/27	0	0.00	3	39.08	39.25	-3	2,410	-0.12%
2022/10/25	0	38.80	0	0.00	38.90	0	2,465	0.00%
2022/10/21	0	0.00	2	39.70	38.75	-2	2,502	-0.08%
2022/10/19	1	41.15	4	41.21	40.30	-3	2,568	-0.12%
2022/10/14	1	39.60	2	39.70	39.60	-1	2,790	-0.04%
2022/10/13	1.1	36.89	5	38.43	36.80	-3.9	2,811	-0.14%
2022/10/11	7	40.79	0	0.00	40.05	7	2,850	0.25%
2022/10/06	1	42.45	7	43.33	43.20	-6	2,970	-0.20%
2022/10/05	1	43.15	1	44.75	43.10	0	2,986	0.00%
2022/09/28	2	40.83	1	40.20	39.90	1	3,139	0.03%
2022/09/27	4	42.60	0	0.00	42.60	4	3,169	0.13%
2022/09/26	1.1	42.06	0	0.00	40.65	1.1	3,227	0.03%
2022/09/23	2	45.40	2	45.95	44.35	0	3,286	0.00%
2022/09/22	0	0.00	1	44.85	45.15	-1	3,357	-0.03%
2022/09/21	1	45.25	0	0.00	45.25	1	3,412	0.03%
2022/09/20	0	0.00	1	46.60	46.75	-1	3,524	-0.03%
2022/09/19	1	44.65	1	45.50	45.50	0	3,612	0.00%
2022/09/16	1	46.45	0	0.00	46.30	1	3,665	0.03%
2022/09/15	2	47.15	0	0.00	47.15	2	3,728	0.05%
2022/09/14	5.1	47.24	1	47.30	47.35	4.1	3,803	0.11%
2022/09/13	1	47.85	0	0.00	47.85	1	3,844	0.03%
2022/09/12	0	0.00	3	48.85	48.35	-3	3,935	-0.08%
2022/09/08	0.1	47.85	0	0.00	47.85	0.1	4,070	0.00%
2022/09/07	0	0.00	1	46.65	46.90	-1	4,272	-0.02%
2022/09/06	11	47.40	4	49.65	46.85	7	4,306	0.16%
2022/09/05	4	51.78	0	0.00	51.60	4	4,251	0.09%
2022/09/02	0	0.00	1	54.00	53.60	-1	4,266	-0.02%
2022/09/01	5.1	53.54	0	0.00	53.10	5.1	4,373	0.12%
2022/08/30	2	55.40	7	55.33	55.50	-5	4,401	-0.11%
2022/08/29	9	54.56	2	55.40	55.00	7	4,461	0.16%
2022/08/26	2	57.65	14	57.55	57.50	-12	4,469	-0.27%
2022/08/25	0	0.00	4	56.00	55.00	-4	4,372	-0.09%
2022/08/23	0	0.00	5	54.82	55.80	-5	4,544	-0.11%
2022/08/22	1	54.80	2	55.20	54.80	-1	4,618	-0.02%
2022/08/19	5	55.98	7	55.80	55.80	-2	4,774	-0.04%
2022/08/18	7	55.04	0	0.00	55.50	7	5,105	0.14%
2022/08/17	10	54.95	9	54.08	54.20	1	5,061	0.02%
2022/08/16	1	51.60	0.3	52.60	51.40	0.8	4,960	0.02%
2022/08/15	0.1	53.40	0	0.00	53.90	0.1	4,941	0.00%
2022/08/11	1	52.50	7	51.83	51.10	-6	4,885	-0.12%
2022/08/10	3	52.57	0	0.00	52.30	3	4,958	0.06%
2022/08/09	2	55.10	0	0.00	54.90	2	4,963	0.04%
2022/08/08	4	53.30	4	55.20	55.70	0	5,015	0.00%
2022/08/05	1	54.70	4	54.88	54.90	-3	5,048	-0.06%
2022/08/04	3	52.90	13	53.06	53.60	-10	5,119	-0.20%
2022/08/03	3	53.63	0	0.00	53.50	3	5,265	0.06%
2022/08/02	5	55.40	4	55.33	55.20	1	5,340	0.02%
2022/08/01	1	57.90	0	0.00	57.60	1	5,370	0.02%
2022/07/28	1	58.20	0	0.00	58.20	1	5,570	0.02%
2022/07/27	0	0.00	2	58.70	58.90	-2	5,754	-0.03%
2022/07/26	16	58.47	2	59.20	57.80	14	5,793	0.24%
2022/07/25	7	61.31	1	61.40	60.60	6	5,798	0.10%
2022/07/22	2	62.15	1	61.50	61.50	1	5,798	0.02%
2022/07/21	5	61.30	3	60.60	61.30	2	5,806	0.03%
2022/07/20	6	58.52	2	58.80	58.20	4	5,727	0.07%
2022/07/18	2	58.20	3	59.13	57.80	-1	5,837	-0.02%
2022/07/15	12.3	58.99	13	60.11	58.30	-0.8	5,914	-0.01%
2022/07/14	1	57.00	2	56.80	57.00	-1	5,907	-0.02%
2022/07/12	3.1	53.95	0	0.00	54.00	3.1	6,121	0.05%
2022/07/11	8	57.06	1	57.10	57.60	7	6,203	0.11%
2022/07/08	1	56.80	1	57.50	57.30	0	6,489	0.00%
2022/07/07	2	54.70	7	56.16	56.90	-5	6,970	-0.07%
2022/07/06	2	54.80	1	55.70	54.00	1	7,251	0.01%
2022/07/05	2	55.70	2	57.15	57.00	0	7,385	0.00%
2022/07/04	5	54.10	2	54.20	54.90	3	7,499	0.04%
2022/07/01	5	56.70	8	55.41	54.00	-3	7,532	-0.04%
2022/06/30	1.1	60.00	2	59.60	59.60	-0.9	7,534	-0.01%
2022/06/29	3	62.40	5	61.48	62.80	-2	7,691	-0.03%
2022/06/28	2	65.70	6	68.20	63.80	-4	7,879	-0.05%
2022/06/27	5	66.30	3	64.40	68.40	2	8,507	0.02%
2022/06/24	5	62.44	3	63.40	62.30	2	9,132	0.02%
2022/06/23	8	61.50	2	61.80	61.40	6	9,238	0.06%
2022/06/22	4.1	62.61	14	61.33	61.00	-9.9	9,395	-0.11%
2022/06/21	3	64.50	2	65.75	66.00	1	9,518	0.01%
2022/06/20	1	67.00	0	0.00	63.80	1	10,026	0.01%
2022/06/17	18.1	68.87	11	70.77	69.00	7.1	10,076	0.07%
2022/06/16	27	77.28	28	76.74	75.30	-1	10,302	-0.01%
2022/06/15	9	84.79	1	86.80	83.60	8	10,585	0.08%
2022/06/14	2	86.50	1	84.60	86.40	1	10,654	0.01%
2022/06/13	8	86.66	2	87.20	87.30	6	10,640	0.06%
2022/06/10	9	85.19	5	87.00	88.40	4	10,621	0.04%
2022/06/09	3	86.03	1	86.90	85.80	2	10,525	0.02%
2022/06/08	12	88.25	11	87.32	86.50	1	10,513	0.01%
2022/06/07	1	89.00	2	88.55	88.00	-1	10,492	-0.01%
2022/06/06	2	87.00	0	0.00	87.50	2	10,465	0.02%
2022/06/02	0	0.00	4	86.35	87.20	-4	10,509	-0.04%
2022/06/01	4	85.93	0	0.00	85.90	4	10,509	0.04%
2022/05/31	11	88.27	10	87.84	86.70	1	10,516	0.01%
2022/05/30	1	86.40	6	87.07	86.00	-5	10,342	-0.05%
2022/05/27	17	85.95	13	84.87	85.00	4	10,246	0.04%
2022/05/26	19	85.16	22.1	84.59	85.00	-3.1	10,086	-0.03%
2022/05/25	0	0.00	6	80.28	80.70	-6	9,718	-0.06%
2022/05/24	12	79.96	8	79.25	78.70	4	9,736	0.04%
2022/05/23	3	80.23	4	80.85	81.20	-1	9,704	-0.01%
2022/05/20	6	79.35	3	79.73	78.60	3	9,734	0.03%
2022/05/19	6	78.10	5	79.34	79.70	1	9,745	0.01%
2022/05/18	7	81.03	15	80.75	80.10	-8	9,797	-0.08%
2022/05/17	5	79.10	2	78.90	79.50	3	9,892	0.03%
2022/05/16	2	78.00	3	78.47	77.00	-1	9,973	-0.01%
2022/05/13	1	76.30	11	75.91	76.40	-10	10,041	-0.10%
2022/05/12	19	76.99	15	76.83	74.10	4	10,121	0.04%
2022/05/11	13	79.08	22	80.08	77.50	-9	10,284	-0.09%
2022/05/10	13	78.48	8	77.41	78.70	5	10,708	0.05%
2022/05/09	6	76.07	1	76.70	76.10	5	10,779	0.05%
2022/05/06	3	76.20	4	77.43	78.50	-1	10,974	-0.01%
2022/05/05	7	78.37	9	78.69	78.50	-2	10,985	-0.02%
2022/05/04	9	76.88	8	76.19	76.40	1	10,980	0.01%
2022/05/03	1	70.10	8	70.59	72.00	-7	10,943	-0.06%
2022/04/29	8	70.24	8	72.13	70.00	0	11,069	0.00%
2022/04/28	9	69.81	2	70.40	69.60	7	11,265	0.06%
2022/04/27	1	70.30	2	70.85	70.80	-1	11,423	-0.01%
2022/04/26	4	73.68	3	76.40	71.50	1	11,801	0.01%
2022/04/25	6	74.73	1	76.90	73.50	5	12,604	0.04%
2022/04/22	14.1	79.73	3	80.13	79.00	11.1	12,807	0.09%
2022/04/21	8	84.93	5	85.82	83.70	3	13,150	0.02%
2022/04/20	4	87.35	1	88.30	87.30	3	13,341	0.02%
2022/04/19	5	87.84	9	88.02	87.60	-4	13,553	-0.03%
2022/04/18	5	85.98	7	86.49	85.00	-2	13,948	-0.01%
2022/04/15	7	89.17	7	90.66	88.00	0	14,342	0.00%
2022/04/14	10	93.21	5	93.22	92.50	5	14,521	0.03%
2022/04/13	16	92.64	16	93.21	95.40	0	14,732	0.00%
2022/04/12	25	89.19	40	90.00	89.40	-15	14,909	-0.10%
2022/04/11	4	86.60	1	86.90	86.90	3	15,048	0.02%
2022/04/08	20	87.84	12	87.85	88.40	8	15,483	0.05%
2022/04/07	7	85.74	2	88.15	84.60	5	16,221	0.03%
2022/04/06	0	0.00	4	85.65	88.00	-4	17,036	-0.02%
2022/04/01	11	87.58	4	87.83	87.20	7	17,681	0.04%
2022/03/31	17	92.66	15	92.30	92.00	2	17,821	0.01%
2022/03/30	22	97.33	20	95.19	92.00	2	18,110	0.01%
2022/03/29	23	92.28	22	93.34	97.60	1	17,723	0.01%
2022/03/28	8	86.30	12	86.55	88.80	-4	17,195	-0.02%
2022/03/25	2	84.80	12	87.20	84.90	-10	17,271	-0.06%
2022/03/24	10	89.03	16	88.55	88.00	-6	17,274	-0.03%
2022/03/23	28	89.59	23	89.73	89.00	5	17,165	0.03%
2022/03/22	4	85.08	3.3	85.94	86.00	0.8	17,214	0.00%
2022/03/21	16	85.58	18	85.97	85.40	-2	17,232	-0.01%
2022/03/18	8.3	82.36	10	82.81	84.00	-1.8	17,008	-0.01%
2022/03/16	1	72.10	6	71.62	72.00	-5	16,836	-0.03%
2022/03/14	0	0.00	8	72.81	73.90	-8	17,745	-0.05%
2022/03/11	11	71.97	0	0.00	72.00	11	17,916	0.06%
2022/03/10	3	73.03	4	73.03	73.20	-1	18,035	-0.01%
2022/03/09	4	70.68	1	70.81	71.10	3	18,056	0.02%
2022/03/08	0	69.00	5	71.44	67.70	-5	18,103	-0.03%
2022/03/07	8	77.94	9	75.80	74.20	-1	18,246	-0.01%
2022/03/04	3	80.60	0	0.00	79.90	3	18,310	0.02%
2022/03/03	4	79.10	5	79.64	78.20	-1	18,327	-0.01%
2022/03/02	4	78.45	0	0.00	78.50	4	18,349	0.02%
2022/03/01	0	0.00	1	78.00	78.80	-1	18,376	-0.01%
2022/02/25	1	76.70	0	0.00	76.70	1	18,449	0.01%
2022/02/24	3	78.03	3	76.63	76.20	0	18,722	0.00%
2022/02/23	0	0.00	7	78.96	80.70	-7	18,972	-0.04%
2022/02/22	10	78.12	6	79.73	77.70	4	19,004	0.02%
2022/02/21	5	80.98	10	80.89	80.50	-5	18,928	-0.03%
2022/02/18	13	81.74	2	81.70	82.30	11	18,892	0.06%
2022/02/17	7	83.97	5	82.52	82.50	2	18,818	0.01%
2022/02/16	5	81.42	10	81.13	81.20	-5	18,614	-0.03%
2022/02/15	18	80.25	12	80.62	78.00	6	18,492	0.03%
2022/02/14	7	81.87	9	82.66	80.20	-2	18,393	-0.01%
2022/02/11	12	86.80	1	87.30	86.20	11	18,285	0.06%
2022/02/10	18	87.93	25	88.14	90.00	-7	18,045	-0.04%
2022/02/09	3	82.60	3	82.53	83.00	0	17,455	0.00%
2022/02/08	11	80.99	8	81.74	82.20	3	17,285	0.02%
2022/01/26	5	76.38	6	76.45	74.50	-1	16,965	-0.01%
2022/01/25	2	74.70	2	77.20	74.90	0	16,809	0.00%
2022/01/24	13	79.29	15	77.86	80.00	-2	16,642	-0.01%
2022/01/21	22	81.70	15.5	82.84	78.90	6.5	16,466	0.04%
2022/01/20	6	85.30	6	85.78	84.80	0	16,268	0.00%
2022/01/19	14	84.76	14	85.19	85.80	0	16,060	0.00%
2022/01/18	20.5	88.39	19	90.91	84.10	1.5	15,608	0.01%
2022/01/17	2	83.85	5	83.86	84.90	-3	14,751	-0.02%
2022/01/14	10	84.31	13	84.34	84.80	-3	14,468	-0.02%
2022/01/13	4	81.10	7	81.34	83.30	-3	14,031	-0.02%
2022/01/12	59	81.99	57	83.43	81.50	2	13,718	0.01%
2022/01/11	107	85.09	107	85.72	85.40	0	13,403	0.00%	大買/大賣/
2022/01/10	15	84.80	32	85.64	87.70	-17	12,873	-0.13%
2022/01/07	81	82.70	84	85.11	79.80	-3	12,345	-0.02%
2022/01/06	45	84.77	36	84.47	85.10	9	12,029	0.07%
2022/01/05	17	83.85	26	84.70	87.90	-9	11,519	-0.08%
2022/01/04	24	82.60	19	82.47	80.50	5	10,781	0.05%
2022/01/03	7	83.64	7	84.71	84.00	0	10,315	0.00%
2021/12/30	18	81.80	21	81.67	82.00	-3	9,703	-0.03%
2021/12/29	15	76.35	40	76.57	78.10	-25	8,797	-0.28%
2021/12/28	45	72.39	20	72.53	71.70	25	7,868	0.32%
2021/12/27	15	70.80	24	71.58	73.30	-9	7,134	-0.13%
2021/12/24	8	65.19	13	65.85	66.70	-5	6,771	-0.07%
2021/12/23	11	61.90	45	62.12	62.00	-34	6,230	-0.55%
2021/12/22	11	60.51	10	61.34	59.80	1	5,879	0.02%
2021/12/21	4	59.95	5	60.06	61.20	-1	5,681	-0.02%
2021/12/20	24	58.67	22	57.83	59.00	2	5,422	0.04%
2021/12/17	7	58.19	0	0.00	57.70	7	5,187	0.14%
2021/12/16	18	59.54	17	59.52	60.00	1	5,086	0.02%
2021/12/15	4	56.20	14	57.07	58.90	-10	4,481	-0.22%
2021/12/14	20	54.42	7	54.57	53.60	13	4,305	0.30%
2021/12/13	12	58.01	13	58.33	58.10	-1	4,149	-0.02%
2021/12/10	5	60.38	7	59.69	59.10	-2	3,953	-0.05%
2021/12/09	35	58.82	52	59.06	58.50	-17	3,689	-0.46%
2021/12/08	33	55.86	32	55.61	56.30	1	3,166	0.03%
2021/12/07	17	51.14	12	51.92	52.90	5	2,722	0.18%
2021/12/06	3	51.73	8	52.09	51.00	-5	2,528	-0.20%
2021/12/03	8	50.48	16	51.26	50.20	-8	2,399	-0.33%
2021/12/02	11	50.60	2	51.65	50.10	9	2,355	0.38%
2021/12/01	8	51.76	12	51.49	52.40	-4	2,266	-0.18%
2021/11/30	13	49.70	13	50.86	51.60	0	2,024	0.00%
2021/11/29	3	46.90	9	47.14	46.95	-6	1,916	-0.31%
2021/11/26	10	47.05	15	46.74	45.05	-5	1,838	-0.27%
2021/11/25	4	48.30	6	48.53	48.30	-2	1,789	-0.11%
2021/11/24	1	50.00	5	49.09	50.00	-4	1,737	-0.23%
2021/11/23	21	50.46	23	51.92	48.40	-2	1,643	-0.12%
2021/11/22	22	48.87	7	49.64	51.00	15	1,332	1.13%
2021/11/19	0	0.00	1	44.40	46.40	-1	1,032	-0.10%
2021/11/18	0	0.00	1	42.20	42.20	-1	958	-0.10%
2021/11/17	0	0.00	1	42.40	43.00	-1	955	-0.10%
2021/11/16	0	0.00	1	41.60	41.75	-1	954	-0.10%
2021/11/15	0	0.00	6	41.95	42.60	-6	957	-0.63%
2021/11/12	6	41.95	8	42.12	41.95	-2	970	-0.21%
2021/11/11	6	42.19	0	0.00	42.15	6	968	0.62%
2021/11/08	2	41.73	5	42.50	41.60	-3	960	-0.31%
2021/11/04	1	42.05	0	0.00	41.65	1	1,042	0.10%
2021/11/03	1	41.90	1	42.00	42.55	0	1,085	0.00%
2021/11/01	0	0.00	1	42.00	41.90	-1	1,091	-0.09%
2021/10/29	2	41.70	2	41.95	41.40	0	1,108	0.00%
2021/10/28	7	43.04	3	42.00	41.85	4	1,153	0.35%
2021/10/27	2	41.50	1	41.30	42.95	1	1,125	0.09%
2021/10/25	0	0.00	1	39.20	38.90	-1	1,192	-0.08%
2021/10/18	0	0.00	1	37.50	37.50	-1	1,582	-0.06%
2021/10/13	2	35.10	0	0.00	34.85	2	1,869	0.11%
2021/10/07	0	0.00	1	36.90	37.05	-1	2,112	-0.05%
2021/10/05	0	0.00	2	35.88	36.60	-2	2,628	-0.08%
2021/10/04	0	0.00	3	34.95	34.85	-3	2,842	-0.11%
2021/09/16	3	40.93	0	0.00	40.65	3	4,297	0.07%
2021/09/15	1	41.00	0	0.00	40.90	1	4,303	0.02%
2021/09/10	2	41.90	0	0.00	42.35	2	4,348	0.05%
2021/09/09	1	41.20	1	41.40	42.00	0	4,413	0.00%
2021/09/08	2	41.00	1	41.20	41.00	1	4,466	0.02%
2021/09/07	1	40.60	2	41.25	41.00	-1	4,461	-0.02%
2021/09/06	1	40.30	4	42.68	40.30	-3	4,454	-0.07%
2021/09/01	0	0.00	12	43.69	44.20	-12	4,394	-0.27%
2021/08/30	3	42.80	0	0.00	42.75	3	4,381	0.07%
2021/08/27	0	0.00	1	43.20	43.05	-1	4,375	-0.02%
2021/08/25	0	0.00	2	42.35	42.55	-2	4,373	-0.05%
2021/08/24	2	41.28	0	0.00	41.30	2	4,363	0.05%
2021/08/23	1	41.00	1	42.60	42.85	0	4,360	0.00%
2021/08/20	0	0.00	1	40.55	40.45	-1	4,357	-0.02%
2021/08/18	0	0.00	4	41.65	41.75	-4	4,336	-0.09%
2021/08/17	1	39.90	2	39.60	39.25	-1	4,329	-0.02%
2021/08/13	7	42.27	0	0.00	41.20	7	4,309	0.16%
2021/08/11	2	44.90	5	45.98	43.30	-3	4,281	-0.07%
2021/08/10	1	46.10	1	47.50	46.90	0	4,256	0.00%
2021/08/09	1	45.65	1	46.35	45.50	0	4,238	0.00%
2021/08/06	2	48.48	0	0.00	48.20	2	4,215	0.05%
2021/08/05	5	49.73	0	0.00	48.60	5	4,218	0.12%
2021/08/04	2	50.00	1	50.40	49.60	1	4,232	0.02%
2021/08/03	4	50.15	1	49.75	50.40	3	4,225	0.07%
2021/08/02	2	48.55	4	49.69	50.00	-2	4,197	-0.05%
2021/07/30	5	49.50	9	48.87	48.20	-4	4,179	-0.10%
2021/07/29	14	47.72	3	47.70	47.70	11	4,135	0.27%
2021/07/28	2	47.48	5	49.08	47.80	-3	4,105	-0.07%
2021/07/27	13	49.58	1	50.40	49.30	12	4,081	0.29%
2021/07/26	1	50.20	9	50.48	51.40	-8	4,035	-0.20%
2021/07/23	12	48.90	8	49.73	48.50	4	4,000	0.10%
2021/07/22	13	51.13	1	50.40	50.40	12	3,964	0.30%
2021/07/21	14	53.80	30	52.48	51.80	-16	4,023	-0.40%
2021/07/20	12	51.00	2	51.00	50.80	10	3,899	0.26%
2021/07/19	2	49.70	10	50.22	52.20	-8	3,839	-0.21%
2021/07/16	12	50.93	14	51.99	50.80	-2	3,799	-0.05%
2021/07/15	12.5	50.45	7	50.09	51.30	5.5	3,766	0.15%
2021/07/14	9	49.31	20	50.55	48.80	-11	3,716	-0.30%
2021/07/13	14	51.94	3	54.03	51.00	11	3,615	0.30%
2021/07/12	9	54.54	14.2	54.73	54.70	-5.2	3,441	-0.15%
2021/07/09	8	50.45	13.5	51.35	52.00	-5.5	3,120	-0.18%
2021/07/08	14.2	46.81	6	47.13	47.30	8.2	2,932	0.28%
2021/07/07	27	47.46	10	47.60	47.10	17	2,881	0.59%
2021/07/06	14	44.98	12	43.26	45.60	2	2,615	0.08%
2021/07/05	2	42.08	16	42.58	43.65	-14	2,638	-0.53%
2021/07/02	14	38.75	26	39.15	39.70	-12	2,675	-0.45%
2021/07/01	30	38.51	9	39.49	40.05	21	2,619	0.80%
2021/06/30	37	37.25	11	36.87	38.90	26	2,374	1.09%
2021/06/29	6	36.43	1	36.75	35.40	5	2,215	0.23%
2021/06/21	0	0.00	3	33.20	33.35	-3	1,974	-0.15%
2021/06/18	4	34.91	0	0.00	33.95	4	1,971	0.20%
2021/06/17	3	33.85	0	0.00	34.15	3	1,934	0.16%
2021/06/16	1	32.50	0	0.00	31.95	1	1,875	0.05%
2021/05/28	10	32.17	10	31.95	31.85	0	1,828	0.00%
2021/05/07	0	0.00	3	30.70	31.50	-3	1,631	-0.18%
2021/05/04	0	0.00	1	30.10	30.20	-1	1,605	-0.06%
2021/04/28	0	0.00	7	34.77	35.45	-7	1,534	-0.46%
2021/04/27	10	36.30	2	35.98	34.55	8	1,498	0.53%
2021/04/21	1	34.45	0	0.00	34.05	1	1,305	0.08%
2021/04/12	9	34.90	2	35.43	34.70	7	1,495	0.47%
2021/04/09	7	36.11	19	35.96	35.75	-12	1,446	-0.83%
2021/04/08	13	34.71	1	32.00	34.75	12	1,229	0.98%
2021/04/07	1	31.40	1	31.45	31.60	0	1,062	0.00%
2021/04/06	1	31.00	0	0.00	30.35	1	1,048	0.10%
2021/03/24	0	0.00	1	29.45	29.40	-1	1,107	-0.09%
2021/03/22	2	30.35	1	30.45	30.55	1	1,094	0.09%
2021/02/19	0	0.00	3	28.20	28.75	-3	1,870	-0.16%
2021/02/04	3	26.85	0	0.00	26.95	3	1,925	0.16%
2021/01/21	1	28.00	0	0.00	27.50	1	2,041	0.05%
2021/01/19	0	0.00	1	29.80	29.60	-1	2,027	-0.05%
2021/01/11	0	0.00	3	32.15	31.45	-3	2,240	-0.13%
2021/01/08	3	30.67	3	31.02	31.60	0	2,139	0.00%
2021/01/07	0	0.00	5	30.00	29.90	-5	2,187	-0.23%
2021/01/06	5	29.94	12	30.31	29.50	-7	2,207	-0.32%
2021/01/05	12	31.28	0	0.00	31.50	12	2,152	0.56%
2020/12/31	0	0.00	1	29.90	29.85	-1	2,097	-0.05%
2020/12/30	1	30.60	1	30.50	30.25	0	2,087	0.00%
2020/12/29	0	0.00	3	30.00	29.55	-3	2,059	-0.15%
2020/12/25	0	0.00	15	29.39	29.25	-15	2,030	-0.74%
2020/12/24	15	29.85	0	0.00	29.50	15	2,028	0.74%
2020/12/15	21	30.36	5	29.80	29.60	16	1,927	0.83%
2020/12/14	3	30.30	5	30.48	30.45	-2	1,911	-0.10%
2020/12/11	4	31.44	3	30.70	30.70	1	1,899	0.05%
2020/12/10	0	0.00	10	31.03	31.15	-10	1,873	-0.53%
2020/12/09	11	31.67	10	31.80	31.70	1	1,833	0.05%
2020/12/07	2	28.98	0	0.00	29.15	2	1,665	0.12%
2020/12/04	0	0.00	2	30.50	29.95	-2	1,643	-0.12%
2020/12/03	2	31.05	8	30.54	30.30	-6	1,635	-0.37%
2020/12/02	23	31.43	13	31.03	30.80	10	1,601	0.62%
2020/12/01	3	31.30	20	30.60	32.00	-17	1,531	-1.11%
2020/11/30	0	0.00	15	30.03	29.75	-15	1,457	-1.03%
2020/11/27	2	30.00	15	30.22	30.00	-13	1,440	-0.90%
2020/11/26	0	0.00	12	29.83	29.80	-12	1,417	-0.85%
2020/11/25	59	30.18	19	30.67	29.80	40	1,401	2.85%
2020/11/24	48	30.47	49	30.26	29.65	-1	1,360	-0.07%
2020/11/23	14	30.17	54	30.12	30.10	-40	1,293	-3.09%
2020/11/20	33	29.90	27	28.94	29.25	6	1,206	0.50%
2020/11/19	2	27.83	0	0.00	27.80	2	1,097	0.18%
2020/11/18	0	0.00	8	27.79	27.80	-8	1,089	-0.73%
2020/11/17	0	0.00	18	27.62	27.45	-18	1,086	-1.66%
2020/11/16	0	0.00	5	27.82	27.80	-5	1,088	-0.46%
2020/11/13	7	27.74	1	27.70	27.80	6	1,076	0.56%
2020/11/12	50	27.71	51	27.67	27.70	-1	1,074	-0.09%
2020/11/11	29	27.17	0	0.00	27.40	29	1,033	2.80%
2020/11/10	5	26.32	5	26.58	26.55	0	1,021	0.00%
2020/11/06	0	0.00	6	27.24	27.20	-6	1,002	-0.60%
2020/11/05	5	27.50	0	0.00	27.50	5	998	0.50%
2020/11/04	29	28.11	1	27.80	27.80	28	992	2.82%
2020/11/03	5	27.90	4	27.85	27.70	1	957	0.10%
2020/10/30	0	0.00	1	26.70	26.50	-1	919	-0.11%
2020/10/29	7	26.36	0	0.00	26.60	7	912	0.77%
2020/10/28	2	27.20	2	27.10	26.85	0	912	0.00%
2020/10/23	1	27.75	0	0.00	27.45	1	883	0.11%
2020/10/21	10	29.00	0	0.00	28.45	10	848	1.18%
2020/10/19	11	27.76	2	27.90	27.55	9	638	1.41%
2020/10/16	10	27.16	11	26.85	26.70	-1	587	-0.17%
2020/10/15	19	27.47	32	27.26	27.30	-13	569	-2.28%
2020/10/14	6	26.37	11	26.20	26.40	-5	451	-1.11%
2020/10/13	7	25.30	20	25.30	25.50	-13	421	-3.08%
2020/10/08	0	0.00	15	25.06	25.10	-15	420	-3.57%
2020/10/07	15	24.58	0	0.00	24.65	15	417	3.59%
2020/10/06	0	0.00	6	24.60	24.65	-6	426	-1.41%
2020/10/05	0	0.00	11	24.38	24.55	-11	432	-2.54%
2020/09/25	8	23.59	0	0.00	23.70	8	467	1.71%
2020/09/24	4	23.98	0	0.00	24.35	4	553	0.72%
2020/09/23	5	24.85	0	0.00	24.40	5	552	0.91%
2020/09/18	20	25.46	0	0.00	25.55	20	564	3.54%
2020/09/10	1	25.40	0	0.00	25.80	1	566	0.18%
2020/09/03	5	25.63	11	25.51	25.50	-6	569	-1.05%
2020/09/02	0	0.00	1	25.20	25.20	-1	574	-0.17%
2020/08/26	0	0.00	10	24.70	24.90	-10	770	-1.30%
2020/08/25	1	24.25	0	0.00	24.40	1	798	0.13%
2020/08/24	2	23.50	0	0.00	24.10	2	800	0.25%
2020/08/21	0	0.00	5	23.66	23.75	-5	810	-0.62%
2020/08/20	2	23.10	0	0.00	23.00	2	811	0.25%
2020/08/18	4	25.05	0	0.00	25.05	4	812	0.49%
2020/08/13	0	0.00	2	24.65	24.60	-2	835	-0.24%
2020/08/12	2	24.75	0	0.00	24.55	2	842	0.24%
2020/08/11	0	0.00	30	24.51	24.50	-30	853	-3.51%
2020/08/10	2	24.60	4	24.70	24.70	-2	894	-0.22%
2020/08/07	37	25.22	0	0.00	25.00	37	954	3.88%
2020/08/06	4	25.10	11	24.81	24.80	-7	950	-0.74%
2020/08/05	7	25.26	0	0.00	25.20	7	957	0.73%
2020/07/27	1	24.50	2	24.50	24.50	-1	1,208	-0.08%
2020/07/16	0	0.00	1	24.95	24.95	-1	1,406	-0.07%
2020/07/06	3	26.92	0	0.00	27.10	3	1,746	0.17%
2020/06/30	1	25.70	0	0.00	25.80	1	1,731	0.06%
2020/06/09	1	27.80	0	0.00	27.40	1	1,874	0.05%
2020/06/05	2	28.78	1	28.70	28.45	1	1,891	0.05%
2020/06/04	0	0.00	6	28.51	28.45	-6	1,796	-0.33%
2020/06/03	0	0.00	4	28.36	28.20	-4	1,796	-0.22%
2020/06/02	3	27.90	6	27.63	27.75	-3	1,770	-0.17%
2020/06/01	14	27.93	3	28.07	28.05	11	1,777	0.62%
2020/05/22	1	27.20	0	0.00	27.00	1	2,030	0.05%
2020/05/21	1	27.70	1	27.40	27.40	0	2,115	0.00%
2020/05/20	1	27.90	0	0.00	27.20	1	2,171	0.05%
2020/05/18	0	0.00	3	27.02	26.85	-3	2,206	-0.14%
2020/05/15	2	27.70	2	28.35	27.70	0	2,274	0.00%
2020/05/14	8	28.44	6	28.69	27.25	2	2,248	0.09%
2020/05/13	2	27.85	1	27.70	27.80	1	2,215	0.05%
2020/05/11	1	28.25	1	28.20	28.15	0	2,249	0.00%
2020/05/08	4	28.53	8	28.29	28.15	-4	2,303	-0.17%
2020/05/06	1	28.30	0	0.00	28.30	1	2,372	0.04%
2020/05/05	1	29.00	6	29.04	28.80	-5	2,409	-0.21%
2020/04/30	8	28.85	5	29.48	28.50	3	2,565	0.12%
2020/04/29	4	27.50	0	0.00	28.00	4	2,483	0.16%
2020/04/28	1	27.50	0	0.00	27.40	1	2,537	0.04%
2020/04/27	5	28.35	5	28.25	28.10	0	2,549	0.00%
2020/04/24	5	28.02	5	27.82	27.85	0	2,548	0.00%
2020/04/22	7	28.17	2	28.20	28.20	5	2,666	0.19%
2020/04/21	0	0.00	5	28.48	27.45	-5	2,682	-0.19%
2020/04/20	5	28.38	0	0.00	28.20	5	2,767	0.18%
2020/04/17	0	0.00	2	29.00	27.30	-2	2,803	-0.07%
2020/04/16	3	27.10	6	27.27	27.65	-3	3,005	-0.10%
2020/04/15	1	24.15	2	23.85	25.20	-1	2,939	-0.03%
2020/04/13	0	0.00	15	22.41	22.25	-15	3,331	-0.45%
2020/04/10	5	23.11	1	23.35	22.75	4	3,724	0.11%
2020/04/09	8	23.63	6	22.65	22.50	2	3,936	0.05%
2020/04/08	3	21.93	5	22.22	23.40	-2	3,916	-0.05%
2020/04/07	2	21.60	9	21.65	21.65	-7	3,884	-0.18%
2020/04/06	9	19.96	8	20.18	20.10	1	3,884	0.03%
2020/04/01	3	19.65	1	19.70	20.00	2	3,880	0.05%
2020/03/31	6	19.67	0	0.00	19.50	6	3,887	0.15%
2020/03/30	0	0.00	1	19.50	19.50	-1	3,897	-0.03%
2020/03/26	1	19.50	1	19.45	19.50	0	3,914	0.00%
2020/03/24	2	18.88	19	18.55	18.60	-17	3,935	-0.43%
2020/03/23	5	17.54	0	0.00	17.40	5	4,005	0.12%
2020/03/20	7	17.86	12	18.08	18.40	-5	4,017	-0.12%
2020/03/19	8	17.14	0	0.00	16.85	8	4,001	0.20%
2020/03/18	4	18.84	0	0.00	18.70	4	3,979	0.10%
2020/03/17	7	18.59	6	19.10	18.45	1	3,969	0.03%
2020/03/16	6	21.72	1	20.45	20.35	5	3,943	0.13%
2020/03/12	0	0.00	5	24.50	24.40	-5	3,886	-0.13%
2020/03/10	2	28.00	0	0.00	28.00	2	3,878	0.05%
2020/03/09	2	28.18	0	0.00	28.00	2	3,962	0.05%
2020/03/03	2	29.73	6	29.45	29.80	-4	3,946	-0.10%
2020/03/02	1	29.10	1	29.55	29.15	0	3,929	0.00%
2020/02/27	5	30.35	0	0.00	29.05	5	3,904	0.13%
2020/02/26	6	31.47	1	31.10	30.80	5	3,849	0.13%
2020/02/25	2	32.90	2	33.08	32.50	0	3,774	0.00%
2020/02/24	0	0.00	13	32.39	33.25	-13	3,657	-0.36%
2020/02/21	0	0.00	2	31.70	31.65	-2	3,554	-0.06%
2020/02/20	5	30.90	4	31.15	31.05	1	3,493	0.03%
2020/02/18	5	31.36	4	31.33	31.30	1	3,444	0.03%
2020/02/17	1	30.30	2	30.65	30.25	-1	3,363	-0.03%
2020/02/14	2	30.90	1	31.00	30.60	1	3,352	0.03%
2020/02/13	3	30.60	0	0.00	30.30	3	3,323	0.09%
2020/02/12	6	31.11	0	0.00	30.90	6	3,302	0.18%
2020/02/11	0	0.00	1	31.95	31.10	-1	3,274	-0.03%
2020/02/10	11	31.28	2	31.35	31.10	9	3,217	0.28%
2020/02/06	1	31.00	0	0.00	31.15	1	3,130	0.03%
2020/02/05	1	31.10	6	31.45	30.70	-5	3,067	-0.16%
2020/02/04	1	29.35	2	30.38	30.55	-1	2,935	-0.03%
2020/02/03	4	27.19	8	27.72	27.80	-4	2,837	-0.14%
2020/01/31	5	27.35	0	0.00	28.60	5	2,802	0.18%
2020/01/30	3	27.90	0	0.00	27.45	3	2,737	0.11%
2020/01/20	2	30.98	6	30.89	30.50	-4	2,700	-0.15%
2020/01/17	6	31.24	10	32.20	31.25	-4	2,672	-0.15%
2020/01/16	13	32.03	1	32.40	31.80	12	2,648	0.45%
2020/01/15	1	31.90	10	31.86	32.20	-9	2,564	-0.35%
2020/01/14	8	32.59	12	32.38	32.60	-4	2,499	-0.16%
2020/01/13	13	31.57	3	31.83	31.70	10	2,385	0.42%
2020/01/10	34	33.41	32	33.19	32.70	2	2,303	0.09%
2020/01/09	2	31.25	5	31.47	31.30	-3	2,015	-0.15%
2020/01/08	12	32.13	11	32.58	31.15	1	1,960	0.05%
2020/01/07	13	31.79	15	31.98	32.00	-2	1,779	-0.11%
2020/01/06	22	32.79	22	32.50	33.70	0	1,529	0.00%
2020/01/03	22	30.58	12	30.63	30.65	10	1,138	0.88%
2019/12/31	0	0.00	33	28.11	28.10	-33	976	-3.38%
2019/12/30	1	27.85	1	27.80	28.00	0	972	0.00%
2019/12/25	1	27.70	1	27.60	27.55	0	1,049	0.00%
2019/12/24	4	27.84	3	27.80	27.75	1	1,112	0.09%
2019/12/20	1	27.45	1	27.65	27.50	0	1,125	0.00%
2019/12/18	27	27.69	2	27.63	27.65	25	1,089	2.29%
2019/12/17	7	26.81	2	26.45	27.15	5	1,011	0.49%
2019/12/09	1	27.05	2	27.15	26.80	-1	1,035	-0.10%
2019/12/05	2	26.90	1	27.30	27.10	1	1,041	0.10%
2019/12/04	4	27.55	8	27.76	27.50	-4	1,087	-0.37%
2019/12/03	3	27.03	3	26.80	27.00	0	998	0.00%
2019/12/02	4	25.65	4	25.05	25.15	0	950	0.00%
2019/10/31	2	26.78	0	0.00	26.60	2	1,040	0.19%
2019/10/29	1	27.20	1	26.80	26.65	0	1,038	0.00%
2019/10/28	1	27.40	1	27.35	27.20	0	1,057	0.00%
2019/10/25	0	0.00	1	27.60	27.50	-1	1,061	-0.09%
2019/10/24	7	27.61	5	27.60	27.90	2	1,059	0.19%
2019/10/16	1	26.55	1	26.80	26.60	0	1,009	0.00%
2019/10/15	2	27.78	1	27.90	27.80	1	981	0.10%
2019/10/14	0	0.00	11	27.86	27.70	-11	974	-1.13%
2019/10/07	2	28.80	1	29.10	28.90	1	936	0.11%
2019/10/02	1	28.65	2	28.73	28.60	-1	866	-0.12%
2019/10/01	3	28.95	7	28.73	29.10	-4	847	-0.47%
2019/09/27	18	28.03	3	28.10	28.05	15	770	1.95%
2019/09/26	1	27.70	0	0.00	27.30	1	695	0.14%
2019/09/25	0	0.00	1	27.80	27.00	-1	662	-0.15%
2019/09/24	1	27.20	0	0.00	26.80	1	653	0.15%
2019/09/17	1	26.50	1	27.70	27.50	0	636	0.00%
2019/09/12	0	0.00	1	26.75	26.65	-1	603	-0.17%
2019/09/09	1	27.00	1	27.15	26.90	0	600	0.00%
2019/09/06	3	28.28	2	28.40	27.80	1	585	0.17%
2019/08/30	6	25.59	7	25.79	26.75	-1	451	-0.22%
2019/08/12	0	0.00	1	24.30	24.35	-1	460	-0.22%
2019/07/26	0	0.00	1	28.85	28.95	-1	476	-0.21%
2019/07/05	0	0.00	10	29.83	29.30	-10	690	-1.45%
2019/07/04	11	29.39	29	29.43	29.60	-18	712	-2.53%
2019/07/03	2	28.50	0	0.00	28.60	2	726	0.28%
2019/07/02	3	28.40	0	0.00	28.30	3	737	0.41%
2019/07/01	2	28.20	0	0.00	28.30	2	749	0.27%
2019/06/28	3	27.82	0	0.00	27.65	3	755	0.40%
2019/06/26	3	27.68	0	0.00	27.90	3	765	0.39%
2019/06/25	2	28.18	0	0.00	27.80	2	766	0.26%
2019/06/24	3	28.40	0	0.00	28.55	3	772	0.39%
2019/06/20	1	28.60	0	0.00	28.55	1	784	0.13%
2019/06/10	1	27.00	0	0.00	27.10	1	849	0.12%
2019/06/06	0	0.00	6	27.47	26.90	-6	875	-0.69%
2019/06/05	2	28.13	0	0.00	27.60	2	884	0.23%
2019/05/31	2	27.90	2	27.75	27.75	0	905	0.00%
2019/05/27	2	26.90	0	0.00	27.20	2	927	0.22%
2019/05/14	0	0.00	3	27.30	27.65	-3	1,121	-0.27%
2019/04/23	0	0.00	1	34.90	33.10	-1	1,183	-0.08%
2019/04/17	1	33.50	0	0.00	33.50	1	1,110	0.09%
2019/04/10	0	0.00	7	33.05	32.60	-7	1,056	-0.66%
2019/04/09	0	0.00	3	32.67	32.70	-3	1,039	-0.29%
2019/04/02	0	0.00	10	30.70	31.10	-10	993	-1.01%
2019/03/22	7	32.20	7	32.60	31.80	0	1,032	0.00%
2019/03/19	7	31.76	0	0.00	31.75	7	1,067	0.66%
2019/03/18	3	31.93	0	0.00	31.70	3	1,080	0.28%
2019/03/12	0	0.00	9	32.63	32.50	-9	1,265	-0.71%
2019/03/11	2	32.68	0	0.00	33.00	2	1,332	0.15%
2019/03/07	7	32.41	7	32.83	32.20	0	1,413	0.00%
2019/02/27	2	31.35	0	0.00	31.35	2	1,494	0.13%
2019/02/26	1	32.90	0	0.00	32.55	1	1,493	0.07%
2019/02/25	2	33.15	1	33.70	33.10	1	1,515	0.07%
2019/02/20	1	32.80	0	0.00	32.65	1	1,666	0.06%
2019/02/14	1	32.95	3	32.78	32.75	-2	1,694	-0.12%
2019/02/13	5	33.31	3	33.37	33.55	2	1,686	0.12%
2019/02/12	0	0.00	1	31.00	32.00	-1	1,628	-0.06%
2019/01/30	0	0.00	7	29.80	29.75	-7	1,696	-0.41%
2019/01/29	0	0.00	1	29.80	29.85	-1	1,728	-0.06%
2019/01/28	1	30.65	0	0.00	30.35	1	1,751	0.06%
2019/01/21	0	0.00	2	31.40	31.30	-2	2,078	-0.10%
2019/01/18	1	30.35	0	0.00	31.05	1	2,113	0.05%
2019/01/17	3	31.37	1	31.65	31.00	2	2,140	0.09%
2018/12/28	0	0.00	1	31.50	30.80	-1	2,414	-0.04%
2018/12/27	0	0.00	1	30.90	30.70	-1	2,463	-0.04%
2018/12/25	1	30.20	0	0.00	30.30	1	2,514	0.04%
2018/12/24	0	0.00	1	30.60	31.00	-1	2,549	-0.04%
2018/12/21	0	0.00	2	30.10	30.85	-2	2,598	-0.08%
2018/12/19	0	0.00	5	31.80	32.10	-5	2,628	-0.19%
2018/12/18	0	0.00	1	31.40	31.45	-1	2,642	-0.04%
2018/12/17	1	32.60	0	0.00	32.30	1	2,656	0.04%
2018/12/13	0	0.00	2	33.70	33.00	-2	2,688	-0.07%
2018/12/12	2	33.80	1	33.95	34.00	1	2,697	0.04%
2018/12/11	0	0.00	1	33.05	32.65	-1	2,697	-0.04%
2018/12/10	5	32.24	0	0.00	32.35	5	2,741	0.18%
2018/12/07	0	0.00	5	34.20	34.40	-5	2,754	-0.18%
2018/12/06	16	34.69	11	34.01	33.10	5	2,792	0.18%
2018/12/04	2	35.15	3	35.15	35.05	-1	2,770	-0.04%
2018/12/03	2	34.03	3	34.37	34.50	-1	2,786	-0.04%
2018/11/30	0	0.00	3	31.60	31.40	-3	2,740	-0.11%
2018/11/29	1	31.30	1	31.80	30.95	0	2,755	0.00%
2018/11/23	2	29.13	0	0.00	28.90	2	2,921	0.07%
2018/11/22	1	29.90	0	0.00	29.60	1	2,997	0.03%
2018/11/21	2	30.95	1	30.70	30.90	1	3,073	0.03%
2018/11/20	5	31.01	3	30.67	30.75	2	3,174	0.06%
2018/11/19	0	0.00	2	29.78	29.60	-2	3,215	-0.06%
2018/11/16	1	29.00	6	28.93	28.40	-5	3,308	-0.15%
2018/11/15	1	27.65	0	0.00	27.65	1	3,298	0.03%
2018/11/14	0	0.00	1	28.00	27.65	-1	3,331	-0.03%
2018/11/13	0	0.00	2	26.95	27.90	-2	3,392	-0.06%
2018/11/12	1	27.45	0	0.00	27.40	1	3,508	0.03%
2018/11/09	3	28.10	1	28.50	28.50	2	3,674	0.05%
2018/11/08	5	28.67	6	29.32	27.90	-1	3,874	-0.03%
2018/11/07	4	28.18	2	28.45	28.75	2	3,939	0.05%
2018/11/02	0	0.00	4	29.54	28.75	-4	4,090	-0.10%
2018/11/01	1	27.90	5	28.16	27.95	-4	4,098	-0.10%
2018/10/31	5	26.41	5	26.29	26.90	0	4,057	0.00%
2018/10/30	4	24.71	4	24.93	24.95	0	4,076	0.00%
2018/10/29	4	25.11	1	25.40	25.35	3	4,212	0.07%
2018/10/26	0	0.00	1	24.75	24.65	-1	4,296	-0.02%
2018/10/25	1	24.25	30	24.78	24.25	-29	4,325	-0.67%
2018/10/22	20	28.80	3	28.30	28.90	17	4,606	0.37%
2018/10/19	1	29.20	0	0.00	29.15	1	4,742	0.02%
2018/10/18	1	30.20	0	0.00	30.40	1	4,773	0.02%
2018/10/17	1	30.65	0	0.00	30.40	1	4,854	0.02%
2018/10/16	3	31.17	3	31.00	31.20	0	4,937	0.00%
2018/10/15	1	29.90	1	30.20	29.90	0	5,034	0.00%
2018/10/12	2	29.35	2	29.50	29.50	0	5,214	0.00%
2018/10/11	1	29.00	6	28.85	28.70	-5	5,500	-0.09%
2018/10/09	3	32.10	0	0.00	31.85	3	5,688	0.05%
2018/10/08	2	31.45	0	0.00	32.20	2	5,834	0.03%
2018/10/05	3	33.23	4	33.98	32.30	-1	5,857	-0.02%
2018/10/04	2	36.63	0	0.00	35.85	2	5,899	0.03%
2018/10/02	0	0.00	1	38.35	37.50	-1	6,033	-0.02%
2018/10/01	2	37.80	2	37.10	37.60	0	6,126	0.00%
2018/09/28	1	37.05	3	36.43	36.85	-2	6,273	-0.03%
2018/09/27	2	38.13	0	0.00	37.05	2	6,504	0.03%
2018/09/26	1	39.10	1	40.45	38.85	0	6,676	0.00%
2018/09/21	0	0.00	8	39.09	39.45	-8	7,017	-0.11%
2018/09/20	1	39.05	1	40.05	38.80	0	7,158	0.00%
2018/09/19	4	39.98	2	40.40	39.20	2	7,395	0.03%
2018/09/18	5	40.24	2	39.40	39.70	3	7,391	0.04%
2018/09/17	3	40.97	4	41.49	41.10	-1	7,372	-0.01%
2018/09/14	7	41.39	9	41.54	41.20	-2	7,360	-0.03%
2018/09/13	0	0.00	1	40.75	39.60	-1	7,312	-0.01%
2018/09/12	7	39.71	1	39.50	39.50	6	7,280	0.08%
2018/09/11	3	41.47	0	0.00	41.20	3	7,233	0.04%
2018/09/10	6	41.68	7	41.69	42.50	-1	7,186	-0.01%
2018/09/07	7	42.34	5	42.04	41.30	2	7,145	0.03%
2018/09/06	3	45.43	1	46.00	45.45	2	7,095	0.03%
2018/09/05	4	45.95	7	46.28	45.50	-3	7,092	-0.04%
2018/09/04	3	45.02	7	45.68	46.25	-4	7,196	-0.06%
2018/09/03	14	45.89	1	46.00	45.00	13	7,225	0.18%
2018/08/31	2	48.78	7	48.99	48.45	-5	7,216	-0.07%
2018/08/30	1	47.70	2	48.10	48.00	-1	7,293	-0.01%
2018/08/29	10	48.84	7	48.63	48.35	3	7,330	0.04%
2018/08/28	2	47.38	5	48.18	47.60	-3	7,352	-0.04%
2018/08/27	9	45.87	7	47.08	48.30	2	7,293	0.03%
2018/08/24	5	44.03	13	44.00	44.05	-8	7,200	-0.11%
2018/08/23	10	43.00	2	45.25	42.10	8	7,151	0.11%
2018/08/22	3	46.50	0	0.00	45.50	3	7,106	0.04%
2018/08/21	7	46.59	6	46.89	47.05	1	7,505	0.01%
2018/08/20	0	0.00	8	46.76	46.80	-8	7,655	-0.10%
2018/08/17	14	47.03	6	47.60	46.35	8	7,878	0.10%
2018/08/16	8	49.03	12	48.84	48.60	-4	8,164	-0.05%
2018/08/15	26	46.91	27	47.64	47.80	-1	8,453	-0.01%
2018/08/14	13	44.65	15	45.46	47.30	-2	8,663	-0.02%
2018/08/13	7	44.16	7	44.31	43.00	0	8,773	0.00%
2018/08/10	4	47.38	5	47.57	46.90	-1	8,845	-0.01%
2018/08/09	14	48.04	4	47.99	47.70	10	8,973	0.11%
2018/08/08	14	49.54	7	51.87	48.80	7	9,068	0.08%
2018/08/07	8	50.70	14	50.20	50.70	-6	9,340	-0.06%
2018/08/06	21	50.08	20	50.36	49.70	1	9,599	0.01%
2018/08/03	3	47.82	14	48.55	50.50	-11	9,915	-0.11%
2018/08/02	6	47.72	0	0.00	46.85	6	9,918	0.06%
2018/08/01	5	52.22	1	52.00	51.40	4	9,870	0.04%
2018/07/31	5	49.91	13	51.18	51.00	-8	9,834	-0.08%
2018/07/30	22	54.17	8	53.85	51.10	14	9,729	0.14%
2018/07/27	20	56.46	12	56.68	56.70	8	9,633	0.08%
2018/07/26	12	56.50	14	56.79	56.60	-2	9,571	-0.02%
2018/07/25	0	0.00	1	55.00	54.00	-1	9,420	-0.01%
2018/07/24	12	53.95	9	54.94	54.80	3	9,413	0.03%
2018/07/23	4	52.63	6	53.98	54.80	-2	9,397	-0.02%
2018/07/20	4	56.18	4	56.45	52.30	0	9,344	0.00%
2018/07/19	13	56.05	9	56.54	57.00	4	9,256	0.04%
2018/07/18	15	58.37	9	56.11	55.40	6	9,125	0.07%
2018/07/17	8	65.63	11	64.78	61.50	-3	8,832	-0.03%
2018/07/16	6	67.17	3	67.53	66.60	3	8,657	0.03%
2018/07/13	3	67.67	2	67.40	66.40	1	8,567	0.01%
2018/07/12	11	65.85	7	65.54	66.30	4	8,562	0.05%
2018/07/11	4	64.95	13	64.80	63.60	-9	8,591	-0.10%
2018/07/10	3	64.30	37	62.53	67.60	-34	8,825	-0.39%
2018/07/09	2	64.40	4	63.80	62.00	-2	8,771	-0.02%
2018/07/06	14	64.95	10	62.70	64.00	4	8,667	0.05%
2018/07/05	5	71.88	2	71.35	68.10	3	8,546	0.04%
2018/07/04	19	70.89	10	71.81	69.80	9	8,345	0.11%
2018/07/03	13	74.76	13	75.48	73.10	0	8,184	0.00%
2018/07/02	5	72.72	7	72.14	71.20	-2	7,949	-0.03%
2018/06/29	21	72.70	10	70.30	70.50	11	7,890	0.14%
2018/06/28	9	73.96	2	73.80	73.00	7	7,787	0.09%
2018/06/13	0	0.00	8	71.00	70.30	-8	8,299	-0.10%
2018/06/12	9	78.76	0	0.00	78.10	9	8,308	0.11%
2018/06/11	3	74.20	6	77.60	77.80	-3	8,258	-0.04%
2018/06/08	7	69.71	1	72.00	70.80	6	8,217	0.07%
2018/06/07	9	68.00	11	67.40	72.00	-2	8,191	-0.02%
2018/06/06	11	62.97	4	64.20	65.60	7	8,091	0.09%
2018/06/05	5	61.14	8	60.50	59.70	-3	8,062	-0.04%
2018/06/04	0	0.00	2	58.60	58.60	-2	8,117	-0.02%
2018/06/01	1	53.00	0	0.00	53.30	1	8,313	0.01%
2018/05/31	31	55.00	6	55.67	52.40	25	8,872	0.28%
2018/05/30	4	57.00	1	56.80	57.10	3	9,042	0.03%
2018/05/29	13	57.29	30	57.24	58.80	-17	9,052	-0.19%
2018/05/28	10	53.78	3	55.00	55.70	7	8,710	0.08%
2018/05/25	14	49.43	24	49.13	50.70	-10	8,558	-0.12%
2018/05/24	18	45.17	25	44.99	46.10	-7	8,327	-0.08%
2018/05/23	32	43.32	12	44.20	42.80	20	8,045	0.25%
2018/05/22	16	42.25	27	42.82	44.00	-11	7,771	-0.14%
2018/05/21	8	37.68	28	37.90	40.00	-20	7,447	-0.27%
2018/05/18	15	36.58	21	37.14	36.45	-6	7,305	-0.08%
2018/05/17	27	36.69	18	38.40	35.50	9	7,259	0.12%
2018/05/16	22	38.67	8	39.42	39.10	14	7,531	0.19%
2018/05/15	21	40.05	16	40.98	39.10	5	7,638	0.07%
2018/05/14	11	39.60	15	39.40	40.15	-4	7,524	-0.05%
2018/05/11	15	35.38	9	35.92	36.65	6	7,250	0.08%
2018/05/10	5	33.42	3	34.62	34.95	2	6,895	0.03%
2018/05/08	2	31.10	2	30.65	30.55	0	6,714	0.00%
2018/05/07	0	0.00	1	30.35	31.00	-1	6,712	-0.01%
2018/04/30	1	29.60	2	29.88	29.95	-1	6,654	-0.02%
2018/04/27	4	30.38	3	29.87	30.45	1	6,685	0.01%
2018/04/26	0	0.00	3	28.50	28.15	-3	6,734	-0.04%
2018/04/25	3	30.83	0	0.00	31.25	3	6,698	0.04%
2018/04/23	2	36.13	0	0.00	35.10	2	6,697	0.03%
2018/04/20	2	34.90	3	35.37	35.00	-1	6,777	-0.01%
2018/04/19	10	35.85	1	35.85	35.65	9	7,020	0.13%
2018/04/18	1	34.90	0	0.00	35.50	1	7,172	0.01%
2018/04/17	2	35.80	1	35.60	34.25	1	7,416	0.01%
2018/04/16	1	36.25	3	36.45	37.00	-2	7,342	-0.03%
2018/04/12	0	0.00	44	34.20	34.05	-44	7,052	-0.62%
2018/04/11	1	34.10	0	0.00	33.75	1	7,073	0.01%
2018/04/10	6	35.63	3	35.58	34.45	3	7,196	0.04%
2018/04/09	0	0.00	1	36.35	36.40	-1	7,222	-0.01%
2018/04/02	2	35.83	5	36.15	35.55	-3	7,327	-0.04%
2018/03/31	4	36.04	7	36.14	36.05	-3	7,406	-0.04%
2018/03/30	8	36.46	14	36.77	35.80	-6	7,418	-0.08%
2018/03/29	1	35.80	18	35.04	36.10	-17	7,305	-0.23%
2018/03/28	3	34.10	2	35.18	34.10	1	7,205	0.01%
2018/03/27	1	34.35	15	34.00	34.40	-14	7,132	-0.20%
2018/03/26	21	33.41	8	33.63	33.30	13	7,098	0.18%
2018/03/23	13	33.27	14	33.24	33.20	-1	7,064	-0.01%
2018/03/22	11	36.06	13	36.73	34.75	-2	6,999	-0.03%
2018/03/21	4	35.04	28	34.87	36.00	-24	6,781	-0.35%
2018/03/20	16	33.22	0	0.00	33.40	16	6,551	0.24%
2018/03/19	1	33.00	15	33.30	32.90	-14	6,496	-0.22%
2018/03/16	5	34.52	6	33.94	33.90	-1	6,460	-0.02%
2018/03/15	52	35.35	6	35.35	34.45	46	6,423	0.72%
2018/03/14	3	34.07	0	0.00	33.90	3	6,320	0.05%
2018/03/13	5	34.15	0	0.00	34.45	5	6,271	0.08%
2018/03/12	6	33.68	16	34.69	33.50	-10	6,220	-0.16%
2018/03/09	19	34.09	10	35.10	34.10	9	6,167	0.15%
2018/03/08	22	35.09	21	35.34	34.80	1	6,098	0.02%
2018/03/07	40	35.94	17	36.25	35.10	23	5,925	0.39%
2018/03/06	18	37.14	14	37.66	37.20	4	5,676	0.07%
2018/03/05	7	34.84	8	33.28	35.30	-1	5,056	-0.02%
2018/03/02	6	32.45	2	32.75	32.10	4	4,786	0.08%
2018/02/26	2	30.85	27	31.95	30.50	-25	4,544	-0.55%
2018/02/23	28	31.69	2	31.75	31.60	26	4,485	0.58%
2018/02/22	2	32.75	1	34.15	32.10	1	4,352	0.02%
2018/02/21	2	30.55	6	30.81	32.60	-4	4,151	-0.10%
2018/02/12	5	29.85	13	32.10	29.65	-8	4,043	-0.20%
2018/02/09	23	30.23	11	30.33	30.90	12	3,953	0.30%
2018/02/08	5	34.03	3	34.38	31.80	2	3,827	0.05%
2018/02/07	2	32.90	4	32.50	33.15	-2	3,356	-0.06%
2018/02/06	5	30.33	3	30.52	30.15	2	3,055	0.07%
2018/02/05	1	29.30	1	29.40	29.30	0	2,769	0.00%
2018/02/02	2	29.03	2	29.25	28.70	0	2,712	0.00%
2018/01/26	0	0.00	1	29.10	28.95	-1	2,579	-0.04%
2018/01/24	0	0.00	1	28.30	30.00	-1	2,582	-0.04%
2018/01/23	2	30.68	1	30.85	29.45	1	2,626	0.04%
2018/01/22	1	31.75	13	32.22	31.75	-12	2,607	-0.46%
2018/01/19	0	0.00	25	30.69	30.35	-25	2,469	-1.01%
2018/01/18	48	30.15	38	30.38	29.85	10	2,432	0.41%
2018/01/17	45	30.70	20	31.30	30.30	25	2,375	1.05%
2018/01/16	13	31.32	4	31.91	31.10	9	2,294	0.39%
2018/01/15	1	33.10	2	33.13	32.75	-1	2,169	-0.05%
2018/01/12	2	30.95	1	30.65	31.20	1	1,888	0.05%
2018/01/11	1	29.50	1	30.65	29.50	0	1,649	0.00%
2018/01/10	1	27.70	2	26.75	28.00	-1	1,342	-0.07%
2018/01/09	5	27.12	0	0.00	26.35	5	1,285	0.39%
2018/01/04	7	28.51	6	28.58	27.35	1	1,147	0.09%
2018/01/03	5	28.00	16	27.92	27.95	-11	982	-1.12%
2018/01/02	0	0.00	1	27.15	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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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

群益金鼎-開元 券商分點個股進出 群益金鼎-開元 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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析