光頡 (3624)-凱基-竹科券商分點個股進出

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
47.80
漲跌
▲1.35
漲幅
+2.91%
成交量
528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:13:35(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－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	46.10	0	0.00	46.00	3	517	0.58%
2024/04/19	0	0.00	3	47.95	46.55	-3	558	-0.54%
2024/04/17	0	0.00	13	49.15	48.70	-13	557	-2.33%
2024/04/15	3	50.70	0	0.00	50.40	3	561	0.53%
2024/04/11	4	50.15	1	50.40	49.90	3	561	0.53%
2024/03/27	1	49.40	0	0.00	49.20	1	630	0.16%
2024/03/26	3	49.80	0	0.00	49.15	3	649	0.46%
2024/03/25	4	50.60	0	0.00	50.50	4	678	0.59%
2024/03/21	1	49.80	0	0.00	49.75	1	808	0.12%
2024/03/20	6	49.97	0	0.00	49.80	6	876	0.68%
2024/03/19	5	49.80	0	0.00	49.80	5	1,121	0.45%
2024/03/13	5	50.38	0	0.00	50.40	5	1,182	0.42%
2024/03/11	4	51.75	0	0.00	51.50	4	1,179	0.34%
2024/03/08	1	52.10	0	0.00	52.10	1	1,187	0.08%
2024/03/07	3	55.27	2	54.50	55.10	1	1,185	0.08%
2024/03/06	0	0.00	5	54.10	55.10	-5	1,190	-0.42%
2024/03/05	2	54.60	0	0.00	54.30	2	1,265	0.16%
2024/02/29	3	55.00	1	56.60	56.20	2	1,295	0.15%
2024/02/26	0	0.00	2	53.60	53.30	-2	1,283	-0.16%
2024/02/22	2	55.00	0	0.00	54.60	2	1,284	0.16%
2024/02/15	0	0.00	1	54.20	54.10	-1	1,252	-0.08%
2024/01/11	1	52.00	0	0.00	51.60	1	1,213	0.08%
2023/12/29	1.1	55.92	0	0.00	55.90	1.1	1,220	0.09%
2023/12/20	1	57.90	0	0.00	58.00	1	1,157	0.09%
2023/12/19	2	61.75	2	60.75	59.40	0	1,131	0.00%
2023/12/14	0	0.00	3	61.20	61.10	-3	980	-0.31%
2023/12/13	0	0.00	16	57.21	57.00	-16	742	-2.15%
2023/12/12	1	56.20	0	0.00	56.70	1	715	0.14%
2023/12/01	1	57.30	1	57.10	56.60	0	1,041	0.00%
2023/11/30	11	56.87	12	57.58	57.70	-1	1,036	-0.10%
2023/11/24	0	0.00	1	54.00	53.30	-1	942	-0.11%
2023/11/01	0	0.00	1	50.50	49.65	-1	1,021	-0.10%
2023/10/30	1	49.85	0	0.00	50.10	1	1,019	0.10%
2023/10/18	2	48.55	0	0.00	48.15	2	1,097	0.18%
2023/10/13	0	0.00	1	50.70	50.50	-1	1,147	-0.09%
2023/10/12	1	51.10	0	0.00	51.20	1	1,172	0.09%
2023/10/11	2	50.10	2	50.20	50.00	0	1,203	0.00%
2023/10/06	0	0.00	1	53.10	53.00	-1	1,235	-0.08%
2023/10/04	1	54.00	0	0.00	53.10	1	1,258	0.08%
2023/10/02	2	54.40	0	0.00	54.30	2	1,304	0.15%
2023/09/21	1	53.40	0	0.00	53.30	1	1,440	0.07%
2023/09/19	1	55.40	0	0.00	55.40	1	1,431	0.07%
2023/09/15	0	0.00	0.3	58.05	57.70	-0.3	1,428	-0.02%
2023/09/14	0	0.00	5	57.40	57.20	-5	1,434	-0.35%
2023/09/13	0	0.00	3	57.77	57.70	-3	1,429	-0.21%
2023/09/12	6	57.78	3	55.80	58.60	3	1,408	0.21%
2023/09/11	2	56.40	0	0.00	55.00	2	1,340	0.15%
2023/09/08	2	56.75	8	56.50	57.00	-6	1,322	-0.45%
2023/09/07	3.3	57.25	1	57.20	57.40	2.3	1,308	0.18%
2023/09/06	3	55.27	1	55.00	55.40	2	1,247	0.16%
2023/09/05	6	54.65	0	0.00	54.90	6	1,215	0.49%
2023/09/01	1	53.90	0	0.00	53.10	1	1,282	0.08%
2023/08/30	0	0.00	2	52.70	52.70	-2	1,378	-0.15%
2023/08/28	0	0.00	1	51.70	51.80	-1	1,437	-0.07%
2023/08/23	3	53.33	8	53.30	53.10	-5	1,529	-0.33%
2023/08/18	1	53.30	0	0.00	52.20	1	1,541	0.06%
2023/08/17	8	52.84	17	52.66	52.80	-9	1,535	-0.59%
2023/08/15	1	48.80	0	0.00	49.00	1	1,560	0.06%
2023/08/09	7	49.73	0	0.00	49.55	7	1,644	0.43%
2023/08/02	4	50.90	0	0.00	50.80	4	1,880	0.21%
2023/08/01	2	51.90	0	0.00	52.00	2	1,907	0.10%
2023/07/27	2	52.10	0	0.00	52.40	2	2,013	0.10%
2023/07/26	1	51.30	0	0.00	51.40	1	2,051	0.05%
2023/07/24	3	51.47	0	0.00	51.20	3	2,325	0.13%
2023/07/20	0	0.00	1	54.70	55.00	-1	2,594	-0.04%
2023/07/17	4	54.43	3	54.50	54.50	1	2,757	0.04%
2023/07/14	0	0.00	2	55.90	55.60	-2	2,823	-0.07%
2023/07/11	5	58.50	5	58.00	58.00	0	3,230	0.00%
2023/07/07	2	58.80	0	0.00	58.50	2	3,565	0.06%
2023/07/06	0	0.00	29	59.32	59.00	-29	3,611	-0.80%
2023/07/05	0	0.00	6	60.40	60.20	-6	3,734	-0.16%
2023/07/04	1	60.10	1	60.50	60.50	0	3,742	0.00%
2023/07/03	3	61.03	0	0.00	60.90	3	3,751	0.08%
2023/06/30	5.1	61.00	3	61.50	61.50	2.1	3,766	0.05%
2023/06/29	1	62.60	1.1	61.85	63.10	-0.1	3,831	0.00%
2023/06/28	6	60.90	0	0.00	61.10	6	4,017	0.15%
2023/06/27	0	0.00	3	60.80	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%
2023/06/20	11	62.62	1	62.50	62.60	10	4,825	0.21%
2023/06/19	4	64.00	0	0.00	63.80	4	4,918	0.08%
2023/06/16	1	64.40	1	63.20	63.30	0	5,097	0.00%
2023/06/15	20	63.57	7	64.30	64.30	13	5,191	0.25%
2023/06/14	3	64.40	0	0.00	64.30	3	5,480	0.05%
2023/06/12	2.1	65.49	2	65.40	65.40	0.1	5,892	0.00%
2023/06/09	10	67.31	17	67.79	67.10	-7	5,999	-0.12%
2023/06/08	20	68.50	33	67.12	66.70	-13	6,224	-0.21%
2023/06/07	2	70.45	0	0.00	69.70	2	6,559	0.03%
2023/06/06	10	71.18	0	0.00	70.80	10	6,921	0.14%
2023/06/05	5	69.02	2	69.60	70.20	3	7,049	0.04%
2023/06/01	0	0.00	11	65.04	66.60	-11	7,117	-0.15%
2023/05/31	1	65.30	1	65.70	65.60	0	7,124	0.00%
2023/05/30	18	66.70	9	66.13	65.00	9	7,135	0.13%
2023/05/26	1	62.80	4	62.40	61.90	-3	7,200	-0.04%
2023/05/25	2	63.10	2	63.10	63.10	0	7,274	0.00%
2023/05/24	5	62.92	4	63.20	63.20	1	7,320	0.01%
2023/05/22	0	0.00	0	63.40	63.80	0	7,454	0.00%
2023/05/11	17	63.12	16	62.64	62.70	1	8,339	0.01%
2023/05/10	7	63.80	7	64.16	64.40	0	8,394	0.00%
2023/05/09	8	63.79	3	65.50	63.00	5	8,433	0.06%
2023/05/08	1	69.80	4	70.20	69.70	-3	8,348	-0.04%
2023/05/05	4	71.18	0	0.00	71.10	4	8,388	0.05%
2023/05/03	6	72.68	8	72.65	72.40	-2	8,663	-0.02%
2023/05/02	3.1	73.71	3	74.70	74.70	0.1	8,758	0.00%
2023/04/28	11	76.17	12.1	75.37	74.50	-1.1	8,842	-0.01%
2023/04/27	0.1	73.70	1	77.00	75.80	-1	8,763	-0.01%
2023/04/26	4	74.85	6.1	74.57	73.80	-2.1	8,640	-0.02%
2023/04/25	14.1	75.09	7	72.33	71.70	7.1	8,534	0.08%
2023/04/24	2	73.60	5	72.54	73.90	-3	8,497	-0.04%
2023/04/21	28	69.48	23	69.10	69.00	5	8,443	0.06%
2023/04/20	1	72.20	21	73.26	72.10	-20	8,397	-0.24%
2023/04/19	20	76.70	22	76.15	76.10	-2	8,370	-0.02%
2023/04/18	35	77.89	28.4	79.01	76.00	6.6	8,282	0.08%
2023/04/17	23.4	75.35	22	76.25	76.60	1.4	8,042	0.02%
2023/04/14	0	0.00	7	74.53	74.50	-7	7,912	-0.09%
2023/04/13	36	73.31	28	71.84	71.80	8	7,787	0.10%
2023/04/12	7	75.00	38	74.04	75.10	-31	7,664	-0.40%
2023/04/11	4	69.55	18	70.13	71.30	-14	7,423	-0.19%
2023/04/10	18	71.03	16	71.66	71.00	2	7,362	0.03%
2023/04/07	21	70.58	23	69.80	69.80	-2	7,213	-0.03%
2023/04/06	10	70.00	10	70.90	70.90	0	7,184	0.00%
2023/03/31	2	69.75	5	69.80	69.80	-3	7,148	-0.04%
2023/03/30	36	70.96	30	70.03	69.60	6	7,108	0.08%
2023/03/29	14	70.26	8	69.48	70.30	6	7,015	0.09%
2023/03/28	14	71.53	19	72.35	69.10	-5	6,829	-0.07%
2023/03/27	25	68.22	34	70.04	69.90	-9	6,219	-0.14%
2023/03/24	1	66.60	1	66.60	66.40	0	6,097	0.00%
2023/03/22	0	0.00	1	67.50	67.70	-1	6,008	-0.02%
2023/03/21	11	66.98	0	0.00	67.00	11	5,893	0.19%
2023/03/20	38	70.36	27	69.78	69.70	11	5,706	0.19%
2023/03/17	8	68.58	24	70.04	71.00	-16	5,602	-0.29%
2023/03/16	9	67.06	16	67.78	67.40	-7	5,293	-0.13%
2023/03/15	8	67.71	11	67.00	67.00	-3	5,114	-0.06%
2023/03/14	36	64.64	26	63.90	63.90	10	4,909	0.20%
2023/03/13	47	67.41	27	66.65	66.40	20	4,796	0.42%
2023/03/10	29	70.11	26	69.69	69.20	3	4,582	0.07%
2023/03/09	18	68.48	53.1	71.50	72.80	-35.1	4,249	-0.83%
2023/03/08	31	60.86	34	64.78	66.20	-3	3,884	-0.08%
2023/03/07	8	59.68	6	60.03	60.20	2	3,677	0.05%
2023/03/06	0	0.00	5	58.32	58.60	-5	3,595	-0.14%
2023/03/03	9	56.57	1	56.80	56.20	8	3,543	0.23%
2023/03/02	1	56.80	2	56.95	57.10	-1	3,539	-0.03%
2023/03/01	8	56.44	2	56.60	56.20	6	3,528	0.17%
2023/02/24	17	57.98	2	57.80	57.70	15	3,549	0.42%
2023/02/23	1	57.90	3	58.17	58.60	-2	3,539	-0.06%
2023/02/22	2	56.50	2	56.35	56.30	0	3,461	0.00%
2023/02/21	5	56.60	12	56.00	56.10	-7	3,434	-0.20%
2023/02/20	2	57.95	1	58.00	57.50	1	3,338	0.03%
2023/02/17	1	58.50	2	58.30	57.70	-1	3,320	-0.03%
2023/02/16	10	58.17	57	57.78	57.80	-47	3,272	-1.44%
2023/02/15	7	57.70	2	58.50	58.20	5	3,113	0.16%
2023/02/14	6	57.57	10	57.30	57.20	-4	3,000	-0.13%
2023/02/13	12	56.14	4	56.20	56.20	8	2,909	0.27%
2023/02/10	59	56.48	5	56.44	57.60	54	2,813	1.92%
2023/02/09	4	55.50	7	54.97	55.60	-3	2,525	-0.12%
2023/02/08	1	53.80	0	0.00	54.10	1	2,364	0.04%
2023/02/07	4	52.95	11	52.93	53.40	-7	2,265	-0.31%
2023/02/06	3	51.27	7	51.90	52.10	-4	2,211	-0.18%
2023/02/03	6	52.10	2	51.90	51.20	4	2,175	0.18%
2023/02/02	5	52.70	4	53.25	53.10	1	2,109	0.05%
2023/02/01	8	50.95	11	52.52	52.80	-3	1,952	-0.15%
2023/01/31	5	49.42	11	49.61	50.00	-6	1,757	-0.34%
2023/01/30	1	49.00	0	0.00	49.15	1	1,625	0.06%
2023/01/17	0	0.00	4	44.73	44.70	-4	1,503	-0.27%
2023/01/16	1	43.70	1	43.95	43.85	0	1,450	0.00%
2023/01/12	5	43.42	5	43.21	42.75	0	1,368	0.00%
2023/01/03	0	0.00	1	39.55	39.60	-1	1,290	-0.08%
2022/12/30	1	39.40	5	38.70	38.80	-4	1,300	-0.31%
2022/12/28	4	39.15	4	38.60	38.55	0	1,339	0.00%
2022/12/26	1	39.95	0	0.00	39.80	1	1,363	0.07%
2022/12/23	2	39.23	2	39.75	40.35	0	1,378	0.00%
2022/12/21	1	39.85	1	40.20	40.20	0	1,420	0.00%
2022/12/19	3	40.88	3	41.28	40.85	0	1,476	0.00%
2022/12/16	0	0.00	3	42.22	41.70	-3	1,482	-0.20%
2022/12/15	2	43.10	0	0.00	43.10	2	1,479	0.14%
2022/12/14	1	43.15	1	43.05	43.05	0	1,484	0.00%
2022/12/13	2	42.80	0	0.00	42.40	2	1,499	0.13%
2022/12/09	2	43.10	0	0.00	43.00	2	1,530	0.13%
2022/12/08	0	0.00	1	43.95	43.60	-1	1,532	-0.07%
2022/12/07	6	44.02	6	45.26	43.65	0	1,539	0.00%
2022/12/06	2	47.60	11	46.52	45.95	-9	1,527	-0.59%
2022/12/05	10	47.70	5	47.63	47.30	5	1,515	0.33%
2022/12/02	4	46.90	12	47.16	47.40	-8	1,516	-0.53%
2022/12/01	24	47.02	17	46.59	46.75	7	1,504	0.47%
2022/11/30	2	46.00	0	0.00	46.10	2	1,567	0.13%
2022/11/29	2	43.95	6	43.73	43.95	-4	1,560	-0.26%
2022/11/25	1	43.85	0	0.00	43.65	1	1,616	0.06%
2022/11/24	1	43.35	0	0.00	44.30	1	1,628	0.06%
2022/11/23	5	44.30	2	44.05	44.10	3	1,641	0.18%
2022/11/22	4	44.73	1	45.35	44.65	3	1,678	0.18%
2022/11/21	3	47.05	9	46.68	46.55	-6	1,798	-0.33%
2022/11/17	1	46.00	1	45.35	45.00	0	1,788	0.00%
2022/11/11	0	0.00	1	43.95	42.50	-1	1,961	-0.05%
2022/11/10	4	42.83	0	0.00	42.85	4	2,132	0.19%
2022/11/09	2	43.23	23	42.59	43.40	-21	2,201	-0.95%
2022/11/08	0	0.00	1	43.05	42.30	-1	2,254	-0.04%
2022/11/07	0	0.00	1	43.15	42.65	-1	2,284	-0.04%
2022/11/04	3	41.88	0	0.00	42.70	3	2,316	0.13%
2022/11/03	2	42.10	0	0.00	42.25	2	2,358	0.08%
2022/11/02	1	42.40	6	42.35	42.25	-5	2,363	-0.21%
2022/10/28	2	38.50	0	0.00	38.70	2	2,389	0.08%
2022/10/26	4	38.64	0	0.00	38.00	4	2,446	0.16%
2022/10/25	2	39.20	0	0.00	38.90	2	2,465	0.08%
2022/10/24	0	0.00	2	40.15	39.90	-2	2,476	-0.08%
2022/10/19	1	41.30	1	40.70	40.30	0	2,568	0.00%
2022/10/18	5	40.85	4	40.90	41.20	1	2,628	0.04%
2022/10/17	3	39.13	0	0.00	40.80	3	2,681	0.11%
2022/10/13	3	39.65	3	37.90	36.80	0	2,811	0.00%
2022/10/11	3	40.75	3	40.37	40.05	0	2,850	0.00%
2022/10/06	3	42.60	2	43.20	43.20	1	2,970	0.03%
2022/10/05	2	44.00	0	0.00	43.10	2	2,986	0.07%
2022/10/03	0	0.00	2	41.30	41.50	-2	3,015	-0.07%
2022/09/30	1	40.60	3	39.70	40.80	-2	3,079	-0.06%
2022/09/28	1	40.40	1	40.75	39.90	0	3,139	0.00%
2022/09/26	8	40.85	10	42.27	40.65	-2	3,227	-0.06%
2022/09/23	4	45.25	4	44.80	44.35	0	3,286	0.00%
2022/09/22	1	45.00	0	0.00	45.15	1	3,357	0.03%
2022/09/21	1	45.80	0	0.00	45.25	1	3,412	0.03%
2022/09/20	6	46.84	0	0.00	46.75	6	3,524	0.17%
2022/09/19	0	0.00	8	45.50	45.50	-8	3,612	-0.22%
2022/09/16	1	46.90	0	0.00	46.30	1	3,665	0.03%
2022/09/15	0	0.00	4	47.60	47.15	-4	3,728	-0.11%
2022/09/14	0	0.00	2	46.95	47.35	-2	3,803	-0.05%
2022/09/13	13	48.37	10	48.15	47.85	3	3,844	0.08%
2022/09/12	0	0.00	1	48.40	48.35	-1	3,935	-0.03%
2022/09/08	1	47.90	0	0.00	47.85	1	4,070	0.02%
2022/09/07	1	47.40	0	0.00	46.90	1	4,272	0.02%
2022/09/06	8	48.11	4	48.10	46.85	4	4,306	0.09%
2022/09/05	5	51.88	0	0.00	51.60	5	4,251	0.12%
2022/09/02	1	54.00	1	53.80	53.60	0	4,266	0.00%
2022/09/01	2	53.30	19	53.49	53.10	-17	4,373	-0.39%
2022/08/30	2	55.30	5	55.50	55.50	-3	4,401	-0.07%
2022/08/29	3	55.20	0	0.00	55.00	3	4,461	0.07%
2022/08/26	1	57.00	11	56.75	57.50	-10	4,469	-0.22%
2022/08/25	2	55.00	0	0.00	55.00	2	4,372	0.05%
2022/08/24	1	55.70	1	54.70	54.60	0	4,383	0.00%
2022/08/22	7	54.91	3	54.83	54.80	4	4,618	0.09%
2022/08/19	15	55.85	5	55.50	55.80	10	4,774	0.21%
2022/08/18	9	54.31	14	54.86	55.50	-5	5,105	-0.10%
2022/08/17	29	54.06	42	54.56	54.20	-13	5,061	-0.26%
2022/08/16	11	51.98	14	52.30	51.40	-3	4,960	-0.06%
2022/08/15	12	53.63	4	53.55	53.90	8	4,941	0.16%
2022/08/12	1	51.20	2	52.10	52.00	-1	4,902	-0.02%
2022/08/11	9	51.79	2	52.00	51.10	7	4,885	0.14%
2022/08/10	2	52.30	0	0.00	52.30	2	4,958	0.04%
2022/08/09	0.1	55.20	0	0.00	54.90	0.1	4,963	0.00%
2022/08/08	0	0.00	3	53.47	55.70	-3	5,015	-0.06%
2022/08/05	2	54.90	4	54.60	54.90	-2	5,048	-0.04%
2022/08/04	1	52.60	6	52.90	53.60	-5	5,119	-0.10%
2022/08/03	2	54.10	3	55.40	53.50	-1	5,265	-0.02%
2022/08/02	8	55.21	6	55.48	55.20	2	5,340	0.04%
2022/08/01	2	57.65	3	58.00	57.60	-1	5,370	-0.02%
2022/07/29	1	58.40	3	58.73	58.50	-2	5,410	-0.04%
2022/07/28	9	58.87	1	58.20	58.20	8	5,570	0.14%
2022/07/27	1	58.50	1	58.30	58.90	0	5,754	0.00%
2022/07/26	13	58.28	13	58.35	57.80	0	5,793	0.00%
2022/07/25	2	61.75	2	61.25	60.60	0	5,798	0.00%
2022/07/22	10	61.44	10	61.01	61.50	0	5,798	0.00%
2022/07/21	19	60.98	8	60.90	61.30	11	5,806	0.19%
2022/07/20	4	58.90	6	59.07	58.20	-2	5,727	-0.03%
2022/07/19	3	57.60	8	58.40	58.40	-5	5,765	-0.09%
2022/07/18	2	58.00	7	58.47	57.80	-5	5,837	-0.09%
2022/07/15	14	58.21	9	59.07	58.30	5	5,914	0.08%
2022/07/14	2	56.70	1	57.20	57.00	1	5,907	0.02%
2022/07/13	4	56.23	4	56.08	55.80	0	6,012	0.00%
2022/07/12	12	55.27	11	54.00	54.00	1	6,121	0.02%
2022/07/11	2	57.15	2	56.90	57.60	0	6,203	0.00%
2022/07/08	3	58.17	2	58.35	57.30	1	6,489	0.02%
2022/07/07	8	55.93	2	56.20	56.90	6	6,970	0.09%
2022/07/06	3	56.17	14	54.36	54.00	-11	7,251	-0.15%
2022/07/05	5	56.10	6	57.00	57.00	-1	7,385	-0.01%
2022/07/04	5	54.42	1	55.00	54.90	4	7,499	0.05%
2022/07/01	10	57.26	5	54.68	54.00	5	7,532	0.07%
2022/06/30	1	60.30	5	59.76	59.60	-4	7,534	-0.05%
2022/06/29	5	62.36	7	61.79	62.80	-2	7,691	-0.03%
2022/06/28	13	65.38	14	64.74	63.80	-1	7,879	-0.01%
2022/06/27	8	63.43	9	68.07	68.40	-1	8,507	-0.01%
2022/06/24	1	61.70	4	62.13	62.30	-3	9,132	-0.03%
2022/06/23	3	61.27	1	61.50	61.40	2	9,238	0.02%
2022/06/22	17	64.26	20	61.51	61.00	-3	9,395	-0.03%
2022/06/21	8	65.40	15	65.75	66.00	-7	9,518	-0.07%
2022/06/20	5	66.58	3	63.80	63.80	2	10,026	0.02%
2022/06/17	28	70.40	12	68.50	69.00	16	10,076	0.16%
2022/06/16	37	81.56	3	75.60	75.30	34	10,302	0.33%
2022/06/15	18	85.76	10	84.15	83.60	8	10,585	0.08%
2022/06/14	15	86.36	13	86.34	86.40	2	10,654	0.02%
2022/06/13	14	86.66	12	87.12	87.30	2	10,640	0.02%
2022/06/10	21	84.80	30	87.88	88.40	-9	10,621	-0.08%
2022/06/09	5	85.48	3	85.93	85.80	2	10,525	0.02%
2022/06/08	21	88.24	11	87.84	86.50	10	10,513	0.10%
2022/06/07	5	88.00	6	87.92	88.00	-1	10,492	-0.01%
2022/06/06	6	87.42	6	87.58	87.50	0	10,465	0.00%
2022/06/02	17	85.95	22	87.12	87.20	-5	10,509	-0.05%
2022/06/01	17	86.38	7	86.16	85.90	10	10,509	0.10%
2022/05/31	5	87.32	4	87.27	86.70	1	10,516	0.01%
2022/05/30	10	86.82	24	86.75	86.00	-14	10,342	-0.14%
2022/05/27	35	85.71	10	85.04	85.00	25	10,246	0.24%
2022/05/26	17	83.94	41	85.13	85.00	-24	10,086	-0.24%
2022/05/25	1	79.10	1	80.70	80.70	0	9,718	0.00%
2022/05/24	17	80.06	12	78.88	78.70	5	9,736	0.05%
2022/05/23	6	79.98	6	81.10	81.20	0	9,704	0.00%
2022/05/20	16	79.84	5	78.60	78.60	11	9,734	0.11%
2022/05/19	8	77.85	9	79.32	79.70	-1	9,745	-0.01%
2022/05/18	6	80.07	6	80.48	80.10	0	9,797	0.00%
2022/05/17	6	79.13	13	78.72	79.50	-7	9,892	-0.07%
2022/05/16	7	77.47	7	78.63	77.00	0	9,973	0.00%
2022/05/13	4	75.98	9	76.20	76.40	-5	10,041	-0.05%
2022/05/12	30	76.57	15	76.37	74.10	15	10,121	0.15%
2022/05/11	11	80.22	13	78.47	77.50	-2	10,284	-0.02%
2022/05/10	7	74.63	11	78.48	78.70	-4	10,708	-0.04%
2022/05/09	11	76.02	13	76.21	76.10	-2	10,779	-0.02%
2022/05/06	5	76.00	8	78.16	78.50	-3	10,974	-0.03%
2022/05/05	5	78.68	12	78.53	78.50	-7	10,985	-0.06%
2022/05/04	5	73.64	5	77.18	76.40	0	10,980	0.00%
2022/05/03	0	0.00	6	71.57	72.00	-6	10,943	-0.05%
2022/04/29	4	70.00	1	72.50	70.00	3	11,069	0.03%
2022/04/28	7	70.37	3	69.70	69.60	4	11,265	0.04%
2022/04/27	5	70.44	2	71.30	70.80	3	11,423	0.03%
2022/04/26	5	73.18	0	0.00	71.50	5	11,801	0.04%
2022/04/25	4	73.95	0	0.00	73.50	4	12,604	0.03%
2022/04/22	10	80.33	3	79.43	79.00	7	12,807	0.05%
2022/04/21	9	84.56	5	85.70	83.70	4	13,150	0.03%
2022/04/20	3	88.77	2	87.30	87.30	1	13,341	0.01%
2022/04/19	9	88.20	3	87.57	87.60	6	13,553	0.04%
2022/04/18	9	86.08	6	85.53	85.00	3	13,948	0.02%
2022/04/15	5	89.50	7	90.41	88.00	-2	14,342	-0.01%
2022/04/14	10	94.20	15	92.99	92.50	-5	14,521	-0.03%
2022/04/13	18	92.95	19.1	94.52	95.40	-1	14,732	-0.01%
2022/04/12	20.1	89.32	13	89.90	89.40	7.1	14,909	0.05%
2022/04/11	11	88.66	8	87.56	86.90	3	15,048	0.02%
2022/04/08	7	87.43	2	88.05	88.40	5	15,483	0.03%
2022/04/07	4	87.18	1	85.20	84.60	3	16,221	0.02%
2022/04/06	4	85.53	3	88.73	88.00	1	17,036	0.01%
2022/04/01	3	87.20	3.5	88.35	87.20	-0.5	17,681	0.00%
2022/03/31	5	92.60	6	92.43	92.00	-1	17,821	-0.01%
2022/03/30	37	97.12	30.2	93.66	92.00	6.8	18,110	0.04%
2022/03/29	22	90.41	23	92.22	97.60	-1	17,723	-0.01%
2022/03/28	4.5	87.64	3	87.27	88.80	1.5	17,195	0.01%
2022/03/25	11.2	86.60	25	85.40	84.90	-13.8	17,271	-0.08%
2022/03/24	21	89.31	9	89.38	88.00	12	17,274	0.07%
2022/03/23	13	88.42	20	89.95	89.00	-7	17,165	-0.04%
2022/03/22	18	85.58	19	85.68	86.00	-1	17,214	-0.01%
2022/03/21	12	87.00	10.1	86.10	85.40	2	17,232	0.01%
2022/03/18	22.1	81.05	25	82.96	84.00	-3	17,008	-0.02%
2022/03/17	10	74.90	6	78.35	79.20	4	16,697	0.02%
2022/03/16	0	0.00	1	71.60	72.00	-1	16,836	-0.01%
2022/03/15	4	70.70	1	71.30	69.30	3	17,328	0.02%
2022/03/10	0	0.00	3	72.87	73.20	-3	18,035	-0.02%
2022/03/09	1	69.00	5	70.70	71.10	-4	18,056	-0.02%
2022/03/08	9	70.71	4	71.05	67.70	5	18,103	0.03%
2022/03/07	3	76.50	17	75.69	74.20	-14	18,246	-0.08%
2022/03/04	4	80.85	18	79.07	79.90	-14	18,310	-0.08%
2022/03/03	1	80.00	3	79.17	78.20	-2	18,327	-0.01%
2022/03/02	9	77.24	2	78.40	78.50	7	18,349	0.04%
2022/03/01	0	0.00	1	77.50	78.80	-1	18,376	-0.01%
2022/02/25	6	78.30	13	76.67	76.70	-7	18,449	-0.04%
2022/02/24	5	78.00	10	76.75	76.20	-5	18,722	-0.03%
2022/02/23	5	78.84	6	79.27	80.70	-1	18,972	-0.01%
2022/02/22	17	78.90	7	78.20	77.70	10	19,004	0.05%
2022/02/21	8	81.04	5	80.90	80.50	3	18,928	0.02%
2022/02/18	10	80.95	5	80.92	82.30	5	18,892	0.03%
2022/02/17	9	83.51	10	83.29	82.50	-1	18,818	-0.01%
2022/02/16	13	81.28	6	81.45	81.20	7	18,614	0.04%
2022/02/15	2	81.55	3	79.73	78.00	-1	18,492	-0.01%
2022/02/14	25	83.36	25	82.12	80.20	0	18,393	0.00%
2022/02/11	20	86.81	12	86.33	86.20	8	18,285	0.04%
2022/02/10	32	87.84	33	87.60	90.00	-1	18,045	-0.01%
2022/02/09	14	82.44	7	83.09	83.00	7	17,455	0.04%
2022/02/08	1	81.90	5	82.48	82.20	-4	17,285	-0.02%
2022/02/07	2	76.30	4.7	76.11	76.30	-2.7	17,026	-0.02%
2022/01/26	1	74.50	4	75.18	74.50	-3	16,965	-0.02%
2022/01/25	23	78.12	20	76.00	74.90	3	16,809	0.02%
2022/01/24	10	77.64	11	78.81	80.00	-1	16,642	-0.01%
2022/01/21	32	82.31	28	81.36	78.90	4	16,466	0.02%
2022/01/20	2	85.70	5	85.60	84.80	-3	16,268	-0.02%
2022/01/19	86	84.98	87	85.10	85.80	-1	16,060	-0.01%
2022/01/18	113	87.15	127	87.71	84.10	-14	15,608	-0.09%	大買/大賣/
2022/01/17	12	83.33	9	84.31	84.90	3	14,751	0.02%
2022/01/14	55	83.19	44	83.79	84.80	11	14,468	0.08%
2022/01/13	18	80.03	29	80.12	83.30	-11	14,031	-0.08%
2022/01/12	11	83.10	16	82.94	81.50	-5	13,718	-0.04%
2022/01/11	68	86.54	47	84.92	85.40	21	13,403	0.16%
2022/01/10	34	82.96	48	86.88	87.70	-14	12,873	-0.11%
2022/01/07	42	83.48	44	81.39	79.80	-2	12,345	-0.02%
2022/01/06	74	84.85	64	84.57	85.10	10	12,029	0.08%
2022/01/05	70	86.72	111.9	82.86	87.90	-41.9	11,519	-0.36%	大賣/
2022/01/04	62	82.91	25	84.33	80.50	37	10,781	0.34%
2022/01/03	78	83.05	66	83.99	84.00	12	10,315	0.12%
2021/12/30	104	81.04	118	80.54	82.00	-14	9,703	-0.14%	大買/大賣/
2021/12/29	86	76.88	89	75.17	78.10	-3	8,797	-0.03%
2021/12/28	42	74.02	44	72.02	71.70	-2	7,868	-0.03%
2021/12/27	5	70.04	20	71.87	73.30	-15	7,134	-0.21%
2021/12/24	24	65.39	23	65.02	66.70	1	6,771	0.01%
2021/12/23	17	62.21	35	62.15	62.00	-18	6,230	-0.29%
2021/12/22	15	60.87	14	61.33	59.80	1	5,879	0.02%
2021/12/21	18	59.98	26	60.27	61.20	-8	5,681	-0.14%
2021/12/20	7	57.93	16	58.73	59.00	-9	5,422	-0.17%
2021/12/17	13	58.62	14	58.21	57.70	-1	5,187	-0.02%
2021/12/16	42	59.83	15	59.36	60.00	27	5,086	0.53%
2021/12/15	2	55.80	7	58.33	58.90	-5	4,481	-0.11%
2021/12/14	11	55.72	1	56.50	53.60	10	4,305	0.23%
2021/12/13	32	58.70	29	58.05	58.10	3	4,149	0.07%
2021/12/10	48	59.74	45.1	59.85	59.10	2.9	3,953	0.07%
2021/12/09	101.1	57.89	110	59.01	58.50	-8.9	3,689	-0.24%	大買/大賣/
2021/12/08	197	53.74	244.1	54.97	56.30	-47.1	3,166	-1.49%	大買/大賣/
2021/12/07	24	51.50	20	51.66	52.90	4	2,722	0.15%
2021/12/06	57.1	51.72	17	51.76	51.00	40.1	2,528	1.58%
2021/12/03	1	50.80	1	50.90	50.20	0	2,399	0.00%
2021/12/02	0	0.00	9	51.30	50.10	-9	2,355	-0.38%
2021/12/01	13	50.39	15	50.91	52.40	-2	2,266	-0.09%
2021/11/30	22	50.16	35	50.63	51.60	-13	2,024	-0.64%
2021/11/29	11	47.16	5	47.00	46.95	6	1,916	0.31%
2021/11/26	0	0.00	6	46.85	45.05	-6	1,838	-0.33%
2021/11/25	7	49.43	1	49.55	48.30	6	1,789	0.34%
2021/11/24	21	49.70	29	49.56	50.00	-8	1,737	-0.46%
2021/11/23	28	49.59	25	50.60	48.40	3	1,643	0.18%
2021/11/22	18	48.26	40	48.93	51.00	-22	1,332	-1.65%
2021/11/19	32	44.18	37.8	45.39	46.40	-5.8	1,032	-0.56%
2021/11/18	0	0.00	5	42.40	42.20	-5	958	-0.52%
2021/11/11	10	43.63	9	42.32	42.15	1	968	0.10%
2021/11/09	0	0.00	6	42.63	42.60	-6	954	-0.63%
2021/11/03	6	42.14	1	42.20	42.55	5	1,085	0.46%
2021/11/02	1	40.40	0	0.00	40.40	1	1,084	0.09%
2021/10/29	1	41.40	0	0.00	41.40	1	1,108	0.09%
2021/09/06	0	0.00	2	42.40	40.30	-2	4,454	-0.04%
2021/09/02	2	45.95	0	0.00	43.80	2	4,420	0.05%
2021/08/31	0	0.00	4	42.45	43.90	-4	4,384	-0.09%
2021/08/23	0	0.00	4	41.80	42.85	-4	4,360	-0.09%
2021/08/18	6	40.19	0	0.00	41.75	6	4,336	0.14%
2021/08/16	2	42.05	0	0.00	41.40	2	4,323	0.05%
2021/08/11	0	0.00	10	45.01	43.30	-10	4,281	-0.23%
2021/08/10	10	47.25	7	46.78	46.90	3	4,256	0.07%
2021/08/09	10	45.85	21	46.17	45.50	-11	4,238	-0.26%
2021/08/06	0	0.00	1	48.10	48.20	-1	4,215	-0.02%
2021/07/30	5	49.85	5	50.16	48.20	0	4,179	0.00%
2021/07/28	1	48.30	0	0.00	47.80	1	4,105	0.02%
2021/07/26	3	49.87	3	51.37	51.40	0	4,035	0.00%
2021/07/23	0	0.00	3	49.18	48.50	-3	4,000	-0.07%
2021/07/22	4	51.68	42	52.30	50.40	-38	3,964	-0.96%
2021/07/21	4	53.95	1	54.00	51.80	3	4,023	0.07%
2021/07/20	2	50.85	1	50.50	50.80	1	3,899	0.03%
2021/07/16	0	0.00	1	50.80	50.80	-1	3,799	-0.03%
2021/07/15	2	50.60	2	51.70	51.30	0	3,766	0.00%
2021/07/14	5.3	49.98	4	50.43	48.80	1.3	3,716	0.03%
2021/07/13	6	51.92	39	52.16	51.00	-33	3,615	-0.91%
2021/07/12	17.5	54.16	7	53.29	54.70	10.5	3,441	0.31%
2021/07/09	12	50.93	7	51.09	52.00	5	3,120	0.16%
2021/07/08	3	47.17	0	0.00	47.30	3	2,932	0.10%
2021/07/07	32	48.28	107	47.33	47.10	-75	2,881	-2.60%	大賣/
2021/07/06	31	45.35	1	44.50	45.60	30	2,615	1.15%
2021/07/05	13	42.13	6	42.83	43.65	7	2,638	0.27%
2021/07/02	5	39.19	1	38.85	39.70	4	2,675	0.15%
2021/07/01	64	39.83	13	39.77	40.05	51	2,619	1.95%
2021/06/30	46	37.58	2	38.90	38.90	44	2,374	1.85%
2021/06/29	3	36.32	7	36.31	35.40	-4	2,215	-0.18%
2021/06/23	0	0.00	1	34.20	34.05	-1	2,006	-0.05%
2021/06/18	2	34.48	8	34.45	33.95	-6	1,971	-0.30%
2021/06/17	0	0.00	3	33.85	34.15	-3	1,934	-0.16%
2021/06/16	1	32.00	0	0.00	31.95	1	1,875	0.05%
2021/06/15	1	32.65	4	32.45	32.80	-3	1,867	-0.16%
2021/06/01	2	32.20	3	32.40	32.40	-1	1,846	-0.05%
2021/05/25	0	0.00	1	31.55	31.95	-1	1,819	-0.05%
2021/05/20	2	30.00	1	29.90	29.80	1	1,811	0.06%
2021/05/18	0	0.00	1	28.50	29.50	-1	1,798	-0.06%
2021/05/12	2	31.15	2	29.10	29.00	0	1,711	0.00%
2021/05/10	5	33.45	1	33.90	33.25	4	1,656	0.24%
2021/05/07	3	30.98	2	31.25	31.50	1	1,631	0.06%
2021/05/05	1	29.80	0	0.00	29.60	1	1,610	0.06%
2021/05/04	1	30.90	3	30.12	30.20	-2	1,605	-0.12%
2021/05/03	7	32.90	0	0.00	32.00	7	1,579	0.44%
2021/04/29	1	35.75	0	0.00	34.55	1	1,547	0.06%
2021/04/28	2	35.83	4	35.78	35.45	-2	1,534	-0.13%
2021/04/27	17	37.28	7	36.70	34.55	10	1,498	0.67%
2021/04/26	1	35.05	3	33.77	34.95	-2	1,330	-0.15%
2021/04/23	0	0.00	7	32.39	33.40	-7	1,306	-0.54%
2021/04/20	1	34.95	1	34.75	34.85	0	1,299	0.00%
2021/04/16	2	33.80	0	0.00	34.20	2	1,402	0.14%
2021/04/14	1	32.20	6	31.75	32.40	-5	1,455	-0.34%
2021/04/13	1	34.50	0	0.00	32.85	1	1,483	0.07%
2021/04/12	4	35.21	2	34.90	34.70	2	1,495	0.13%
2021/04/09	14	36.09	8	36.36	35.75	6	1,446	0.41%
2021/04/08	19	33.58	18	34.61	34.75	1	1,229	0.08%
2021/04/07	0	0.00	1	31.65	31.60	-1	1,062	-0.09%
2021/04/01	0	0.00	2	29.70	30.05	-2	1,034	-0.19%
2021/03/29	0	0.00	1	29.40	29.35	-1	1,061	-0.09%
2021/03/23	0	0.00	1	29.80	29.80	-1	1,110	-0.09%
2021/03/22	0	0.00	10	29.74	30.55	-10	1,094	-0.91%
2021/03/19	0	0.00	7	29.45	29.30	-7	1,073	-0.65%
2021/03/16	3	29.70	1	29.70	29.25	2	1,145	0.17%
2021/03/15	0	0.00	3	29.43	29.30	-3	1,301	-0.23%
2021/03/11	2	29.20	0	0.00	29.00	2	1,336	0.15%
2021/03/04	0	28.85	0	0.00	28.30	0	1,536	0.00%
2021/03/03	1	28.05	1	28.25	28.60	0	1,557	0.00%
2021/02/22	1	29.40	1	29.35	29.35	0	1,877	0.00%
2021/02/19	16	28.32	0	0.00	28.75	16	1,870	0.86%
2021/02/17	0	0.00	4	27.75	28.15	-4	1,884	-0.21%
2021/02/05	1	26.90	0	0.00	26.85	1	1,880	0.05%
2021/02/04	2	26.88	0	0.00	26.95	2	1,925	0.10%
2021/01/22	5	27.70	0	0.00	27.80	5	2,044	0.24%
2021/01/21	2	28.05	9	27.63	27.50	-7	2,041	-0.34%
2021/01/20	0	0.00	2	29.20	28.30	-2	2,032	-0.10%
2021/01/19	2	30.00	0	0.00	29.60	2	2,027	0.10%
2021/01/15	1	30.45	9	30.01	29.95	-8	2,030	-0.39%
2021/01/14	0	0.00	1	30.80	30.75	-1	2,039	-0.05%
2021/01/13	0	0.00	5	30.55	30.65	-5	2,191	-0.23%
2021/01/12	7	29.99	18	30.22	29.85	-11	2,223	-0.49%
2021/01/11	28	32.37	6	32.64	31.45	22	2,240	0.98%
2021/01/08	14	30.73	7	31.38	31.60	7	2,139	0.33%
2021/01/07	0	0.00	2	29.95	29.90	-2	2,187	-0.09%
2021/01/06	4	31.34	6	29.93	29.50	-2	2,207	-0.09%
2021/01/05	30	30.90	33	31.15	31.50	-3	2,152	-0.14%
2020/12/30	2	30.80	1	30.25	30.25	1	2,087	0.05%
2020/12/16	0	0.00	1	30.10	29.95	-1	1,931	-0.05%
2020/12/14	1	30.70	5	30.55	30.45	-4	1,911	-0.21%
2020/12/11	2	30.55	1	30.70	30.70	1	1,899	0.05%
2020/12/10	0	0.00	3	31.58	31.15	-3	1,873	-0.16%
2020/12/09	15	31.44	12	31.33	31.70	3	1,833	0.16%
2020/12/07	3	29.10	7	29.01	29.15	-4	1,665	-0.24%
2020/12/04	0	0.00	1	30.30	29.95	-1	1,643	-0.06%
2020/12/03	1	31.35	0	0.00	30.30	1	1,635	0.06%
2020/12/02	2	31.20	6	30.80	30.80	-4	1,601	-0.25%
2020/12/01	5	30.47	5	31.38	32.00	0	1,531	0.00%
2020/11/27	3	30.25	1	30.30	30.00	2	1,440	0.14%
2020/11/26	0	0.00	3	30.05	29.80	-3	1,417	-0.21%
2020/11/25	2	30.28	0	0.00	29.80	2	1,401	0.14%
2020/11/24	10	30.61	5	31.01	29.65	5	1,360	0.37%
2020/11/23	8	30.28	11	30.33	30.10	-3	1,293	-0.23%
2020/11/20	7	29.45	2	29.40	29.25	5	1,206	0.41%
2020/11/19	0	0.00	1	28.15	27.80	-1	1,097	-0.09%
2020/11/18	0	0.00	1	27.90	27.80	-1	1,089	-0.09%
2020/11/12	3	27.82	1	27.80	27.70	2	1,074	0.19%
2020/11/11	3	27.10	2	27.30	27.40	1	1,033	0.10%
2020/11/10	2	26.50	0	0.00	26.55	2	1,021	0.20%
2020/11/09	2	27.35	0	0.00	27.10	2	1,010	0.20%
2020/11/04	0	0.00	2	28.15	27.80	-2	992	-0.20%
2020/11/03	0	0.00	2	27.50	27.70	-2	957	-0.21%
2020/10/21	14	28.99	17	28.90	28.45	-3	848	-0.35%
2020/10/20	1	27.50	8	27.74	28.40	-7	683	-1.02%
2020/10/19	0	0.00	10	27.41	27.55	-10	638	-1.57%
2020/10/16	3	26.90	0	0.00	26.70	3	587	0.51%
2020/10/15	1	28.00	3	28.00	27.30	-2	569	-0.35%
2020/10/14	0	0.00	37	26.12	26.40	-37	451	-8.19%
2020/10/13	10	25.60	2	25.60	25.50	8	421	1.90%
2020/10/08	0	0.00	5	25.10	25.10	-5	420	-1.19%
2020/09/25	5	23.45	0	0.00	23.70	5	467	1.07%
2020/09/24	2	24.00	0	0.00	24.35	2	553	0.36%
2020/09/23	10	24.76	0	0.00	24.40	10	552	1.81%
2020/09/22	3	25.00	0	0.00	25.10	3	553	0.54%
2020/09/18	2	25.45	0	0.00	25.55	2	564	0.35%
2020/09/03	1	25.60	2	25.40	25.50	-1	569	-0.18%
2020/08/27	2	25.00	0	0.00	25.20	2	764	0.26%
2020/08/20	0	0.00	9	22.63	23.00	-9	811	-1.11%
2020/08/13	0	0.00	1	24.80	24.60	-1	835	-0.12%
2020/08/12	1	24.50	0	0.00	24.55	1	842	0.12%
2020/08/07	0	0.00	3	25.15	25.00	-3	954	-0.31%
2020/08/06	2	25.20	0	0.00	24.80	2	950	0.21%
2020/08/03	1	24.85	0	0.00	24.80	1	974	0.10%
2020/07/30	4	23.94	1	24.00	24.30	3	1,011	0.30%
2020/07/22	0	0.00	6	25.08	25.55	-6	1,284	-0.47%
2020/07/16	1	25.05	1	24.95	24.95	0	1,406	0.00%
2020/07/14	2	26.03	1	25.75	25.75	1	1,534	0.07%
2020/07/13	2	25.90	0	0.00	26.05	2	1,677	0.12%
2020/07/03	1	26.80	1	26.90	27.00	0	1,777	0.00%
2020/06/17	1	26.45	0	0.00	26.40	1	1,756	0.06%
2020/06/15	2	26.00	0	0.00	25.70	2	1,796	0.11%
2020/06/11	3	26.70	0	0.00	26.60	3	1,825	0.16%
2020/06/10	2	27.38	0	0.00	27.20	2	1,845	0.11%
2020/06/09	5	27.63	0	0.00	27.40	5	1,874	0.27%
2020/06/08	2	28.35	0	0.00	28.05	2	1,894	0.11%
2020/06/05	0	0.00	1	29.15	28.45	-1	1,891	-0.05%
2020/06/04	1	28.35	0	0.00	28.45	1	1,796	0.06%
2020/06/03	3	28.55	6	28.63	28.20	-3	1,796	-0.17%
2020/06/02	1	27.90	1	27.70	27.75	0	1,770	0.00%
2020/06/01	1	27.65	2	28.30	28.05	-1	1,777	-0.06%
2020/05/28	2	27.20	2	27.60	27.00	0	1,780	0.00%
2020/05/26	2	27.50	0	0.00	27.25	2	1,852	0.11%
2020/05/25	2	26.90	0	0.00	27.40	2	1,918	0.10%
2020/05/20	0	0.00	8	27.24	27.20	-8	2,171	-0.37%
2020/05/19	2	27.20	0	0.00	27.20	2	2,188	0.09%
2020/05/18	4	27.41	3	26.85	26.85	1	2,206	0.05%
2020/05/15	1	27.90	0	0.00	27.70	1	2,274	0.04%
2020/05/14	0	0.00	2	28.60	27.25	-2	2,248	-0.09%
2020/05/13	1	27.80	0	0.00	27.80	1	2,215	0.05%
2020/05/12	1	28.10	1	27.85	28.00	0	2,228	0.00%
2020/05/08	1	28.15	0	0.00	28.15	1	2,303	0.04%
2020/05/07	3	28.73	1	28.50	28.70	2	2,347	0.09%
2020/05/06	1	29.40	0	0.00	28.30	1	2,372	0.04%
2020/05/05	4	29.00	5	29.31	28.80	-1	2,409	-0.04%
2020/05/04	3	27.67	0	0.00	27.75	3	2,479	0.12%
2020/04/30	11	29.06	11	29.28	28.50	0	2,565	0.00%
2020/04/29	0	0.00	4	27.75	28.00	-4	2,483	-0.16%
2020/04/28	1	27.30	6	27.64	27.40	-5	2,537	-0.20%
2020/04/27	3	28.48	1	28.25	28.10	2	2,549	0.08%
2020/04/23	1	28.50	2	28.13	27.90	-1	2,597	-0.04%
2020/04/22	1	28.50	0	0.00	28.20	1	2,666	0.04%
2020/04/20	1	27.65	0	0.00	28.20	1	2,767	0.04%
2020/04/17	0	0.00	5	28.70	27.30	-5	2,803	-0.18%
2020/04/16	11	26.26	1	26.35	27.65	10	3,005	0.33%
2020/04/15	11	24.01	20	24.48	25.20	-9	2,939	-0.31%
2020/04/14	0	0.00	4	22.90	22.95	-4	3,074	-0.13%
2020/04/13	2	22.35	0	0.00	22.25	2	3,331	0.06%
2020/04/09	2	23.00	0	0.00	22.50	2	3,936	0.05%
2020/04/08	0	0.00	1	23.00	23.40	-1	3,916	-0.03%
2020/04/07	1	21.95	0	0.00	21.65	1	3,884	0.03%
2020/03/25	0	0.00	2	19.73	19.50	-2	3,933	-0.05%
2020/03/24	2	18.45	0	0.00	18.60	2	3,935	0.05%
2020/03/23	0	0.00	3	17.85	17.40	-3	4,005	-0.07%
2020/03/20	3	18.43	7	18.50	18.40	-4	4,017	-0.10%
2020/03/19	2	16.88	0	0.00	16.85	2	4,001	0.05%
2020/03/18	3	18.82	0	0.00	18.70	3	3,979	0.08%
2020/03/17	2	18.70	3	18.63	18.45	-1	3,969	-0.03%
2020/03/16	0	0.00	32	20.75	20.35	-32	3,943	-0.81%
2020/03/13	0	0.00	13	22.04	22.55	-13	3,917	-0.33%
2020/03/12	6	25.33	11	24.35	24.40	-5	3,886	-0.13%
2020/03/11	5	28.10	5	27.05	27.05	0	3,864	0.00%
2020/03/09	4	28.75	7	28.29	28.00	-3	3,962	-0.08%
2020/03/05	0	0.00	2	30.05	30.10	-2	3,982	-0.05%
2020/03/04	8	29.15	10	29.14	29.05	-2	3,960	-0.05%
2020/03/03	4	30.00	2	29.58	29.80	2	3,946	0.05%
2020/03/02	7	28.87	50	28.49	29.15	-43	3,929	-1.09%
2020/02/27	12	30.38	2	30.00	29.05	10	3,904	0.26%
2020/02/26	11	31.81	0	0.00	30.80	11	3,849	0.29%
2020/02/25	4	32.70	5	33.00	32.50	-1	3,774	-0.03%
2020/02/24	0	0.00	6	31.88	33.25	-6	3,657	-0.16%
2020/02/21	9	31.52	1	31.80	31.65	8	3,554	0.23%
2020/02/18	0	0.00	15	31.14	31.30	-15	3,444	-0.44%
2020/02/17	4	30.45	0	0.00	30.25	4	3,363	0.12%
2020/02/14	7	30.44	5	30.90	30.60	2	3,352	0.06%
2020/02/13	8	30.73	2	30.30	30.30	6	3,323	0.18%
2020/02/12	7	30.97	1	31.00	30.90	6	3,302	0.18%
2020/02/11	9	31.48	2	31.70	31.10	7	3,274	0.21%
2020/02/10	3	31.30	3	30.35	31.10	0	3,217	0.00%
2020/02/07	1	31.25	3	30.73	30.50	-2	3,165	-0.06%
2020/02/06	67	31.45	60	31.00	31.15	7	3,130	0.22%
2020/02/05	30	30.61	28	30.93	30.70	2	3,067	0.07%
2020/02/04	6	29.67	16	29.72	30.55	-10	2,935	-0.34%
2020/02/03	7	27.16	16	27.53	27.80	-9	2,837	-0.32%
2020/01/30	24	27.54	1	27.45	27.45	23	2,737	0.84%
2020/01/20	1	30.70	0	0.00	30.50	1	2,700	0.04%
2020/01/17	1	31.25	0	0.00	31.25	1	2,672	0.04%
2020/01/16	1	32.55	0	0.00	31.80	1	2,648	0.04%
2020/01/14	0	0.00	1	32.80	32.60	-1	2,499	-0.04%
2020/01/13	3	31.55	3	31.98	31.70	0	2,385	0.00%
2020/01/10	6	33.30	4	33.34	32.70	2	2,303	0.09%
2020/01/09	1	30.80	1	30.80	31.30	0	2,015	0.00%
2020/01/08	3	31.97	2	32.50	31.15	1	1,960	0.05%
2020/01/07	23	31.82	42	31.58	32.00	-19	1,779	-1.07%
2020/01/06	7	32.17	14	32.17	33.70	-7	1,529	-0.46%
2020/01/03	9	30.50	17	30.51	30.65	-8	1,138	-0.70%
2019/12/31	1	28.30	0	0.00	28.10	1	976	0.10%
2019/12/30	1	27.85	26	28.16	28.00	-25	972	-2.57%
2019/12/27	1	27.65	5	27.75	27.50	-4	943	-0.42%
2019/12/25	3	27.70	21	27.94	27.55	-18	1,049	-1.72%
2019/12/24	3	27.65	12	27.86	27.75	-9	1,112	-0.81%
2019/12/20	5	27.56	1	27.80	27.50	4	1,125	0.36%
2019/12/19	2	27.15	2	27.35	27.20	0	1,103	0.00%
2019/12/18	8	27.66	12	27.77	27.65	-4	1,089	-0.37%
2019/12/17	0	0.00	3	26.80	27.15	-3	1,011	-0.30%
2019/12/12	6	26.40	5	26.90	26.20	1	1,033	0.10%
2019/12/09	1	27.30	2	26.95	26.80	-1	1,035	-0.10%
2019/12/06	5	27.04	1	26.85	27.00	4	1,035	0.39%
2019/12/05	1	27.30	0	0.00	27.10	1	1,041	0.10%
2019/12/04	5	27.72	10	27.80	27.50	-5	1,087	-0.46%
2019/11/27	2	25.20	0	0.00	25.65	2	1,051	0.19%
2019/11/15	0	0.00	4	24.95	24.90	-4	1,040	-0.38%
2019/11/13	7	25.70	0	0.00	25.65	7	1,037	0.67%
2019/11/11	0	0.00	10	24.70	24.75	-10	1,033	-0.97%
2019/11/07	0	0.00	1	25.60	25.60	-1	1,029	-0.10%
2019/11/01	2	26.20	0	0.00	26.45	2	1,039	0.19%
2019/10/30	5	26.75	0	0.00	26.65	5	1,040	0.48%
2019/10/29	2	27.30	0	0.00	26.65	2	1,038	0.19%
2019/10/28	2	27.20	0	0.00	27.20	2	1,057	0.19%
2019/10/24	3	27.52	20	27.61	27.90	-17	1,059	-1.61%
2019/10/23	4	26.58	1	26.90	26.90	3	1,021	0.29%
2019/10/22	1	26.55	0	0.00	26.50	1	1,007	0.10%
2019/10/18	1	26.90	1	26.55	26.50	0	1,010	0.00%
2019/10/16	4	26.83	2	27.40	26.60	2	1,009	0.20%
2019/10/14	2	27.70	0	0.00	27.70	2	974	0.21%
2019/10/08	4	28.36	1	29.30	28.40	3	959	0.31%
2019/10/07	3	29.10	40	29.00	28.90	-37	936	-3.95%
2019/10/04	2	27.88	0	0.00	27.80	2	885	0.23%
2019/10/03	1	28.10	1	28.20	28.15	0	874	0.00%
2019/10/02	19	28.65	1	28.65	28.60	18	866	2.08%
2019/10/01	5	28.67	46	29.06	29.10	-41	847	-4.84%
2019/09/27	1	27.90	26	28.17	28.05	-25	770	-3.24%
2019/09/26	0	0.00	3	27.85	27.30	-3	695	-0.43%
2019/09/25	0	0.00	3	27.80	27.00	-3	662	-0.45%
2019/09/18	3	27.27	3	27.25	27.20	0	645	0.00%
2019/09/17	5	26.70	2	27.55	27.50	3	636	0.47%
2019/09/11	0	0.00	1	26.65	26.75	-1	604	-0.17%
2019/09/10	0	0.00	2	27.15	26.80	-2	601	-0.33%
2019/09/09	0	0.00	25	27.05	26.90	-25	600	-4.16%
2019/09/06	22	28.57	27	28.14	27.80	-5	585	-0.85%
2019/09/05	0	0.00	42	27.20	27.50	-42	513	-8.18%
2019/09/04	6	26.61	20	26.65	26.65	-14	501	-2.79%
2019/09/03	15	26.59	1	26.30	26.30	14	497	2.81%
2019/09/02	41	26.88	0	0.00	26.85	41	493	8.31%
2019/08/30	2	26.53	0	0.00	26.75	2	451	0.44%
2019/08/28	1	24.20	1	24.10	24.30	0	424	0.00%
2019/08/14	0	0.00	12	24.30	24.30	-12	455	-2.64%
2019/08/01	0	0.00	1	27.90	27.00	-1	478	-0.21%
2019/07/29	2	27.90	6	27.93	28.20	-4	483	-0.83%
2019/07/23	0	0.00	2	28.60	28.60	-2	480	-0.42%
2019/07/22	12	28.75	0	0.00	28.55	12	489	2.45%
2019/07/18	1	28.50	12	28.38	28.20	-11	489	-2.25%
2019/07/17	2	28.48	0	0.00	28.40	2	532	0.38%
2019/07/16	2	28.95	0	0.00	28.90	2	541	0.37%
2019/07/12	1	28.55	1	28.75	29.15	0	602	0.00%
2019/07/10	11	28.39	11	28.35	28.35	0	663	0.00%
2019/07/09	0	0.00	10	28.53	28.75	-10	663	-1.51%
2019/07/05	13	29.86	1	29.40	29.30	12	690	1.74%
2019/07/04	7	29.33	3	29.50	29.60	4	712	0.56%
2019/07/03	0	0.00	11	28.57	28.60	-11	726	-1.51%
2019/07/02	3	28.30	2	28.25	28.30	1	737	0.14%
2019/06/25	14	28.03	5	28.00	27.80	9	766	1.17%
2019/06/21	6	28.38	0	0.00	28.45	6	776	0.77%
2019/06/20	1	28.70	0	0.00	28.55	1	784	0.13%
2019/06/19	4	28.29	5	28.33	28.20	-1	796	-0.13%
2019/06/18	2	27.80	0	0.00	28.00	2	801	0.25%
2019/06/17	6	27.80	0	0.00	28.30	6	810	0.74%
2019/06/14	3	27.62	0	0.00	27.65	3	809	0.37%
2019/05/28	4	27.55	0	0.00	27.40	4	924	0.43%
2019/05/08	6	30.05	0	0.00	29.90	6	1,140	0.53%
2019/05/07	2	31.00	0	0.00	30.70	2	1,138	0.18%
2019/05/06	4	30.65	0	0.00	30.55	4	1,125	0.36%
2019/04/26	0	0.00	2	31.90	31.50	-2	1,145	-0.17%
2019/04/24	2	33.10	1	32.70	32.40	1	1,187	0.08%
2019/04/23	12	33.58	2	35.00	33.10	10	1,183	0.85%
2019/04/22	2	32.65	0	0.00	33.05	2	1,142	0.18%
2019/04/19	0	0.00	1	32.65	32.55	-1	1,139	-0.09%
2019/04/18	2	33.83	10	32.52	32.20	-8	1,136	-0.70%
2019/04/17	6	33.53	46	33.58	33.50	-40	1,110	-3.60%
2019/04/15	0	0.00	1	32.25	32.25	-1	1,056	-0.09%
2019/04/11	14	33.28	1	32.90	32.50	13	1,066	1.22%
2019/04/10	5	32.91	0	0.00	32.60	5	1,056	0.47%
2019/04/01	12	30.87	0	0.00	30.75	12	993	1.21%
2019/03/28	0	0.00	3	30.70	30.70	-3	1,004	-0.30%
2019/03/26	10	30.95	5	31.00	30.90	5	1,022	0.49%
2019/03/22	2	32.30	1	31.80	31.80	1	1,032	0.10%
2019/03/20	1	31.60	0	0.00	31.35	1	1,051	0.10%
2019/03/19	1	31.65	1	31.85	31.75	0	1,067	0.00%
2019/03/18	0	0.00	53	31.86	31.70	-53	1,080	-4.91%
2019/03/15	0	0.00	4	32.60	32.40	-4	1,094	-0.37%
2019/03/14	3	32.33	0	0.00	32.25	3	1,131	0.27%
2019/03/12	37	33.31	1	33.80	32.50	36	1,265	2.84%
2019/03/11	18	32.90	0	0.00	33.00	18	1,332	1.35%
2019/03/08	2	31.85	2	32.05	31.90	0	1,393	0.00%
2019/03/07	0	0.00	1	32.35	32.20	-1	1,413	-0.07%
2019/03/06	0	0.00	5	31.70	31.60	-5	1,427	-0.35%
2019/03/04	0	0.00	5	31.60	31.50	-5	1,483	-0.34%
2019/02/27	1	31.55	2	31.40	31.35	-1	1,494	-0.07%
2019/02/26	0	0.00	10	33.60	32.55	-10	1,493	-0.67%
2019/02/25	0	0.00	10	33.71	33.10	-10	1,515	-0.66%
2019/02/22	0	0.00	5	33.30	33.15	-5	1,551	-0.32%
2019/02/21	0	0.00	1	32.65	33.00	-1	1,633	-0.06%
2019/02/20	1	32.75	1	32.75	32.65	0	1,666	0.00%
2019/02/18	2	32.70	0	0.00	32.65	2	1,693	0.12%
2019/02/15	0	0.00	2	32.68	31.90	-2	1,691	-0.12%
2019/02/14	2	32.80	2	32.85	32.75	0	1,694	0.00%
2019/02/13	4	33.04	5	33.23	33.55	-1	1,686	-0.06%
2019/02/12	1	31.05	4	31.03	32.00	-3	1,628	-0.18%
2019/02/11	1	29.95	24	29.80	30.20	-23	1,649	-1.39%
2019/01/30	0	0.00	8	29.85	29.75	-8	1,696	-0.47%
2019/01/29	24	29.85	1	29.95	29.85	23	1,728	1.33%
2019/01/25	2	30.55	2	30.70	30.55	0	1,865	0.00%
2019/01/24	0	0.00	5	30.40	30.25	-5	1,972	-0.25%
2019/01/22	2	30.90	1	30.55	30.60	1	2,056	0.05%
2019/01/21	1	31.75	1	32.05	31.30	0	2,078	0.00%
2019/01/18	8	30.86	8	30.88	31.05	0	2,113	0.00%
2019/01/17	2	31.53	9	31.64	31.00	-7	2,140	-0.33%
2019/01/11	2	29.70	2	29.40	29.35	0	2,207	0.00%
2019/01/10	4	29.20	4	29.23	29.35	0	2,223	0.00%
2019/01/09	2	29.83	1	29.65	29.50	1	2,259	0.04%
2019/01/07	0	0.00	1	29.10	29.00	-1	2,303	-0.04%
2019/01/04	0	0.00	5	28.30	28.25	-5	2,348	-0.21%
2019/01/03	0	0.00	1	30.10	29.05	-1	2,361	-0.04%
2018/12/27	1	30.90	1	30.95	30.70	0	2,463	0.00%
2018/12/26	0	0.00	1	30.10	30.00	-1	2,494	-0.04%
2018/12/24	1	30.60	0	0.00	31.00	1	2,549	0.04%
2018/12/20	1	30.10	5	30.58	30.15	-4	2,616	-0.15%
2018/12/18	2	31.30	0	0.00	31.45	2	2,642	0.08%
2018/12/17	10	32.80	0	0.00	32.30	10	2,656	0.38%
2018/12/14	2	31.70	2	32.70	32.60	0	2,680	0.00%
2018/12/13	5	33.68	0	0.00	33.00	5	2,688	0.19%
2018/12/12	15	34.12	2	34.20	34.00	13	2,697	0.48%
2018/12/11	2	32.70	0	0.00	32.65	2	2,697	0.07%
2018/12/10	5	32.32	0	0.00	32.35	5	2,741	0.18%
2018/12/07	4	33.89	18	34.13	34.40	-14	2,754	-0.51%
2018/12/06	12	33.42	2	34.03	33.10	10	2,792	0.36%
2018/12/05	1	35.00	2	34.73	34.50	-1	2,733	-0.04%
2018/12/04	15	35.15	12	35.58	35.05	3	2,770	0.11%
2018/12/03	1	33.90	3	34.07	34.50	-2	2,786	-0.07%
2018/11/29	5	30.95	5	31.70	30.95	0	2,755	0.00%
2018/11/28	0	0.00	10	31.27	31.20	-10	2,775	-0.36%
2018/11/27	2	29.85	2	30.63	30.50	0	2,819	0.00%
2018/11/26	0	0.00	2	29.50	29.80	-2	2,874	-0.07%
2018/11/23	6	29.73	5	28.86	28.90	1	2,921	0.03%
2018/11/22	8	30.99	2	30.13	29.60	6	2,997	0.20%
2018/11/20	1	30.95	1	31.75	30.75	0	3,174	0.00%
2018/11/19	2	29.08	3	29.80	29.60	-1	3,215	-0.03%
2018/11/16	4	28.06	4	28.40	28.40	0	3,308	0.00%
2018/11/15	5	27.71	5	27.75	27.65	0	3,298	0.00%
2018/11/14	0	0.00	1	27.90	27.65	-1	3,331	-0.03%
2018/11/12	3	27.83	5	27.60	27.40	-2	3,508	-0.06%
2018/11/09	6	28.02	5	28.34	28.50	1	3,674	0.03%
2018/11/08	23	29.01	8	28.72	27.90	15	3,874	0.39%
2018/11/07	1	28.15	1	27.35	28.75	0	3,939	0.00%
2018/11/06	9	27.92	19	27.06	26.80	-10	3,987	-0.25%
2018/11/02	18	29.01	8	28.78	28.75	10	4,090	0.24%
2018/11/01	17	27.92	12	27.34	27.95	5	4,098	0.12%
2018/10/31	7	25.69	8	26.24	26.90	-1	4,057	-0.02%
2018/10/30	6	24.50	5	24.84	24.95	1	4,076	0.02%
2018/10/29	3	25.20	8	25.30	25.35	-5	4,212	-0.12%
2018/10/26	7	24.85	17	24.70	24.65	-10	4,296	-0.23%
2018/10/25	6	24.58	1	24.25	24.25	5	4,325	0.12%
2018/10/23	5	27.50	0	0.00	27.30	5	4,543	0.11%
2018/10/22	14	28.08	4	28.76	28.90	10	4,606	0.22%
2018/10/19	14	28.88	5	29.06	29.15	9	4,742	0.19%
2018/10/18	8	30.43	7	30.15	30.40	1	4,773	0.02%
2018/10/17	21	31.41	20	30.99	30.40	1	4,854	0.02%
2018/10/16	0	0.00	1	31.15	31.20	-1	4,937	-0.02%
2018/10/15	9	29.89	10	29.66	29.90	-1	5,034	-0.02%
2018/10/12	19	29.33	20	29.48	29.50	-1	5,214	-0.02%
2018/10/11	2	28.70	11	28.74	28.70	-9	5,500	-0.16%
2018/10/09	8	32.45	14	32.37	31.85	-6	5,688	-0.11%
2018/10/08	11	31.02	1	31.90	32.20	10	5,834	0.17%
2018/10/05	36	32.69	7	32.32	32.30	29	5,857	0.50%
2018/10/04	4	36.71	2	35.88	35.85	2	5,899	0.03%
2018/10/01	0	0.00	3	37.58	37.60	-3	6,126	-0.05%
2018/09/28	3	37.42	0	0.00	36.85	3	6,273	0.05%
2018/09/27	27	38.12	2	37.20	37.05	25	6,504	0.38%
2018/09/26	2	39.55	0	0.00	38.85	2	6,676	0.03%
2018/09/25	0	0.00	3	39.25	39.35	-3	6,917	-0.04%
2018/09/20	1	38.90	1	39.35	38.80	0	7,158	0.00%
2018/09/19	2	39.93	4	40.56	39.20	-2	7,395	-0.03%
2018/09/18	0	0.00	10	39.70	39.70	-10	7,391	-0.14%
2018/09/17	15	41.22	1	40.90	41.10	14	7,372	0.19%
2018/09/14	2	41.55	23	41.73	41.20	-21	7,360	-0.29%
2018/09/13	0	0.00	7	40.44	39.60	-7	7,312	-0.10%
2018/09/12	14	38.76	11	39.27	39.50	3	7,280	0.04%
2018/09/11	16	41.98	17	41.37	41.20	-1	7,233	-0.01%
2018/09/10	1	42.40	11	42.26	42.50	-10	7,186	-0.14%
2018/09/07	59	42.60	9	41.53	41.30	50	7,145	0.70%
2018/09/06	4	45.40	10	45.47	45.45	-6	7,095	-0.08%
2018/09/05	1	46.40	9	46.32	45.50	-8	7,092	-0.11%
2018/09/04	1	45.10	4	45.61	46.25	-3	7,196	-0.04%
2018/09/03	51	45.89	3	44.55	45.00	48	7,225	0.66%
2018/08/31	14	48.59	5	49.07	48.45	9	7,216	0.12%
2018/08/30	11	48.25	8	48.08	48.00	3	7,293	0.04%
2018/08/29	19	48.23	10	48.70	48.35	9	7,330	0.12%
2018/08/28	3	48.07	10	48.04	47.60	-7	7,352	-0.10%
2018/08/27	8	46.63	12	46.73	48.30	-4	7,293	-0.05%
2018/08/24	14	44.26	2	44.13	44.05	12	7,200	0.17%
2018/08/23	32	43.02	9	42.27	42.10	23	7,151	0.32%
2018/08/22	20	46.45	0	0.00	45.50	20	7,106	0.28%
2018/08/21	2	46.60	13	46.77	47.05	-11	7,505	-0.15%
2018/08/20	1	46.35	2	46.53	46.80	-1	7,655	-0.01%
2018/08/17	12	48.16	7	46.84	46.35	5	7,878	0.06%
2018/08/16	16	48.57	26	49.33	48.60	-10	8,164	-0.12%
2018/08/15	35	48.26	68	46.22	47.80	-33	8,453	-0.39%
2018/08/14	51	47.28	5	45.30	47.30	46	8,663	0.53%
2018/08/13	24	43.49	0	0.00	43.00	24	8,773	0.27%
2018/08/10	9	46.89	1	46.85	46.90	8	8,845	0.09%
2018/08/09	6	48.21	2	48.20	47.70	4	8,973	0.04%
2018/08/08	3	50.02	12	50.96	48.80	-9	9,068	-0.10%
2018/08/07	8	50.09	11	50.52	50.70	-3	9,340	-0.03%
2018/08/06	24	49.83	21	50.50	49.70	3	9,599	0.03%
2018/08/03	10	50.90	19	47.91	50.50	-9	9,915	-0.09%
2018/08/02	37	47.27	12	47.80	46.85	25	9,918	0.25%
2018/07/31	10	49.88	14	51.16	51.00	-4	9,834	-0.04%
2018/07/30	29	52.01	13	54.14	51.10	16	9,729	0.16%
2018/07/27	4	56.18	4	56.80	56.70	0	9,633	0.00%
2018/07/26	15	56.15	11	55.85	56.60	4	9,571	0.04%
2018/07/25	1	54.40	0	0.00	54.00	1	9,420	0.01%
2018/07/24	0	0.00	3	54.27	54.80	-3	9,413	-0.03%
2018/07/23	6	54.32	3	53.50	54.80	3	9,397	0.03%
2018/07/20	14	53.22	4	55.80	52.30	10	9,344	0.11%
2018/07/19	14	55.64	19	56.22	57.00	-5	9,256	-0.05%
2018/07/18	47	57.86	10	56.61	55.40	37	9,125	0.41%
2018/07/17	11	64.44	15	64.10	61.50	-4	8,832	-0.05%
2018/07/16	19	67.97	14	68.71	66.60	5	8,657	0.06%
2018/07/13	1	67.70	35	68.16	66.40	-34	8,567	-0.40%
2018/07/12	0	0.00	2	65.05	66.30	-2	8,562	-0.02%
2018/07/11	1	65.80	1	66.30	63.60	0	8,591	0.00%
2018/07/10	7	62.90	14	63.07	67.60	-7	8,825	-0.08%
2018/07/09	14	63.29	13	63.63	62.00	1	8,771	0.01%
2018/07/06	23	65.31	14	66.65	64.00	9	8,667	0.10%
2018/07/05	40	69.93	27	70.96	68.10	13	8,546	0.15%
2018/07/04	18	70.93	5	69.88	69.80	13	8,345	0.16%
2018/07/03	60	73.14	31	74.19	73.10	29	8,184	0.35%
2018/07/02	2	70.80	4	72.88	71.20	-2	7,949	-0.03%
2018/06/29	11	71.73	2	74.10	70.50	9	7,890	0.11%
2018/06/28	13	73.58	9	73.98	73.00	4	7,787	0.05%
2018/06/27	0	0.00	1	71.00	69.40	-1	7,640	-0.01%
2018/06/22	1	63.10	0	0.00	63.20	1	7,838	0.01%
2018/06/21	20	64.80	0	0.00	63.90	20	7,860	0.25%
2018/06/20	0	0.00	3	60.60	66.50	-3	7,916	-0.04%
2018/06/14	0	0.00	6	66.33	66.00	-6	8,326	-0.07%
2018/06/13	1	70.30	1	71.00	70.30	0	8,299	0.00%
2018/06/12	20	79.60	7	80.04	78.10	13	8,308	0.16%
2018/06/11	30	73.15	13	75.48	77.80	17	8,258	0.21%
2018/06/08	9	70.11	2	69.85	70.80	7	8,217	0.09%
2018/06/07	14	68.41	17	68.25	72.00	-3	8,191	-0.04%
2018/06/06	14	65.19	7	64.34	65.60	7	8,091	0.09%
2018/06/05	4	61.15	12	60.41	59.70	-8	8,062	-0.10%
2018/06/04	1	58.60	3	58.60	58.60	-2	8,117	-0.02%
2018/06/01	4	52.35	20	53.78	53.30	-16	8,313	-0.19%
2018/05/31	12	54.28	6	56.03	52.40	6	8,872	0.07%
2018/05/30	17	56.24	4	55.75	57.10	13	9,042	0.14%
2018/05/29	92	57.18	25	58.26	58.80	67	9,052	0.74%
2018/05/28	21	54.15	9	54.67	55.70	12	8,710	0.14%
2018/05/25	24	49.54	64	48.19	50.70	-40	8,558	-0.47%
2018/05/24	24	45.67	10	45.22	46.10	14	8,327	0.17%
2018/05/23	16	43.04	25	43.43	42.80	-9	8,045	-0.11%
2018/05/22	17	42.43	20	43.04	44.00	-3	7,771	-0.04%
2018/05/21	13	37.74	15	38.43	40.00	-2	7,447	-0.03%
2018/05/18	2	36.73	9	37.24	36.45	-7	7,305	-0.10%
2018/05/17	31	36.40	8	36.31	35.50	23	7,259	0.32%
2018/05/16	8	38.39	5	39.05	39.10	3	7,531	0.04%
2018/05/15	41	40.69	24	40.50	39.10	17	7,638	0.22%
2018/05/14	63	40.01	67	38.78	40.15	-4	7,524	-0.05%
2018/05/11	50	35.40	49	35.48	36.65	1	7,250	0.01%
2018/05/10	14	34.16	12	34.45	34.95	2	6,895	0.03%
2018/05/09	2	32.20	6	31.85	31.80	-4	6,761	-0.06%
2018/05/08	4	31.04	0	0.00	30.55	4	6,714	0.06%
2018/05/07	0	0.00	1	30.65	31.00	-1	6,712	-0.01%
2018/05/04	0	0.00	1	30.30	29.75	-1	6,670	-0.01%
2018/05/03	2	29.35	0	0.00	29.50	2	6,655	0.03%
2018/05/02	2	30.68	1	30.25	30.00	1	6,644	0.02%
2018/04/30	0	0.00	42	29.90	29.95	-42	6,654	-0.63%
2018/04/27	4	30.38	6	29.61	30.45	-2	6,685	-0.03%
2018/04/26	5	29.74	2	31.50	28.15	3	6,734	0.04%
2018/04/25	10	30.90	26	31.02	31.25	-16	6,698	-0.24%
2018/04/24	3	32.63	2	34.75	31.75	1	6,695	0.01%
2018/04/23	2	36.10	1	35.60	35.10	1	6,697	0.01%
2018/04/20	1	35.25	0	0.00	35.00	1	6,777	0.01%
2018/04/19	12	35.95	5	36.04	35.65	7	7,020	0.10%
2018/04/18	2	34.88	3	35.55	35.50	-1	7,172	-0.01%
2018/04/17	8	35.93	8	35.44	34.25	0	7,416	0.00%
2018/04/16	47	36.65	9	36.34	37.00	38	7,342	0.52%
2018/04/13	1	34.95	9	35.18	34.90	-8	7,105	-0.11%
2018/04/12	6	34.02	12	34.25	34.05	-6	7,052	-0.09%
2018/04/11	17	34.02	2	33.85	33.75	15	7,073	0.21%
2018/04/10	10	35.31	3	35.25	34.45	7	7,196	0.10%
2018/04/09	5	36.40	6	35.13	36.40	-1	7,222	-0.01%
2018/04/03	1	34.85	0	0.00	34.75	1	7,218	0.01%
2018/04/02	1	36.50	0	0.00	35.55	1	7,327	0.01%
2018/03/31	0	0.00	1	36.15	36.05	-1	7,406	-0.01%
2018/03/30	23	35.95	19	36.84	35.80	4	7,418	0.05%
2018/03/29	27	35.53	24	35.62	36.10	3	7,305	0.04%
2018/03/28	23	35.14	23	34.61	34.10	0	7,205	0.00%
2018/03/27	5	34.40	10	34.16	34.40	-5	7,132	-0.07%
2018/03/26	4	33.35	0.5	33.10	33.30	3.5	7,098	0.05%
2018/03/23	7	33.24	20	33.63	33.20	-13	7,064	-0.18%
2018/03/22	68	36.02	50	36.65	34.75	18	6,999	0.26%
2018/03/21	15	35.35	35	35.91	36.00	-20	6,781	-0.29%
2018/03/20	10	33.20	4	33.20	33.40	6	6,551	0.09%
2018/03/19	1	32.90	1	33.25	32.90	0	6,496	0.00%
2018/03/15	3	35.35	1	35.35	34.45	2	6,423	0.03%
2018/03/14	3	34.50	2	33.98	33.90	1	6,320	0.02%
2018/03/13	3	34.35	6	34.37	34.45	-3	6,271	-0.05%
2018/03/12	12	33.50	11	34.70	33.50	1	6,220	0.02%
2018/03/09	1	34.00	3	34.13	34.10	-2	6,167	-0.03%
2018/03/08	11	35.75	12	35.86	34.80	-1	6,098	-0.02%
2018/03/07	20	35.90	6	36.56	35.10	14	5,925	0.24%
2018/03/06	25	37.19	27	37.62	37.20	-2	5,676	-0.04%
2018/03/05	7	33.81	14	34.93	35.30	-7	5,056	-0.14%
2018/03/02	11	32.72	17	32.86	32.10	-6	4,786	-0.13%
2018/03/01	4	31.49	12	31.93	32.70	-8	4,682	-0.17%
2018/02/26	24	30.56	30	31.50	30.50	-6	4,544	-0.13%
2018/02/23	42	31.75	35	32.51	31.60	7	4,485	0.16%
2018/02/22	58	33.72	47	33.29	32.10	11	4,352	0.25%
2018/02/21	14	32.18	8	31.61	32.60	6	4,151	0.14%
2018/02/12	65	31.79	82	30.71	29.65	-17	4,043	-0.42%
2018/02/09	14	30.63	23	31.02	30.90	-9	3,953	-0.23%
2018/02/08	85	33.41	42	33.65	31.80	43	3,827	1.12%
2018/02/07	74	32.56	76	31.84	33.15	-2	3,356	-0.06%
2018/02/06	25	30.25	42	30.38	30.15	-17	3,055	-0.56%
2018/02/05	3	29.20	1	29.35	29.30	2	2,769	0.07%
2018/02/02	2	29.25	50	29.00	28.70	-48	2,712	-1.77%
2018/02/01	1	28.65	0	0.00	29.00	1	2,673	0.04%
2018/01/30	1	27.70	0	0.00	27.10	1	2,625	0.04%
2018/01/29	5	29.40	0	0.00	28.55	5	2,591	0.19%
2018/01/26	6	28.95	1	28.95	28.95	5	2,579	0.19%
2018/01/24	1	29.10	0	0.00	30.00	1	2,582	0.04%
2018/01/23	6	30.15	60	30.06	29.45	-54	2,626	-2.06%
2018/01/22	27	31.76	31	31.89	31.75	-4	2,607	-0.15%
2018/01/19	11	30.43	18	30.34	30.35	-7	2,469	-0.28%
2018/01/18	23	30.07	34	30.10	29.85	-11	2,432	-0.45%
2018/01/17	68	30.91	17	30.44	30.30	51	2,375	2.15%
2018/01/16	35	31.98	54	30.72	31.10	-19	2,294	-0.83%
2018/01/15	127	33.05	55	32.63	32.75	72	2,169	3.32%	大買/
2018/01/12	45	31.40	15	30.98	31.20	30	1,888	1.59%
2018/01/11	25	29.10	132	30.00	29.50	-107	1,649	-6.49%	大賣/鉅額交易
2018/01/10	3	27.60	4	27.13	28.00	-1	1,342	-0.07%
2018/01/09	5	27.30	0	0.00	26.35	5	1,285	0.39%
2018/01/08	6	26.40	6	26.85	26.40	0	1,214	0.00%
2018/01/05	20	26.85	54	26.67	26.85	-34	1,199	-2.83%
2018/01/04	55	28.53	22	27.92	27.35	33	1,147	2.88%
2018/01/03	8	27.81	3	28.00	27.95	5	982	0.51%
2018/01/02	6	26.83	4	26.63	27.00	2	885	0.23%

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

凱基-竹科券商分點個股進出
凱基-竹科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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析