光頡 (3624)-元大-花蓮券商分點個股進出

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
50.10
漲跌
▲2.85
漲幅
+6.03%
成交量
2,468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:14:30

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

光頡 (3624)籌碼相關－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.5	50.66	0.1	49.95	50.10	2.4	546	0.44%
2024/05/02	0	0.00	1	47.50	47.25	-1	511	-0.20%
2024/04/22	15	46.20	0	0.00	46.10	15	553	2.71%
2024/04/19	1	46.85	0	0.00	46.55	1	558	0.18%
2024/04/10	0	0.00	1	50.50	50.50	-1	568	-0.18%
2024/04/09	0.1	50.30	1	50.10	50.10	-0.9	572	-0.16%
2024/04/02	2	50.65	0	0.00	50.60	2	605	0.33%
2024/03/22	0	0.00	2	49.80	50.50	-2	789	-0.25%
2024/03/20	1	49.80	0	0.00	49.80	1	876	0.11%
2024/03/11	0	0.00	1	51.50	51.50	-1	1,179	-0.08%
2024/03/08	3	53.23	1	52.10	52.10	2	1,187	0.17%
2024/03/07	5	55.26	5	55.16	55.10	0	1,185	0.00%
2024/03/06	0	0.00	2	54.90	55.10	-2	1,190	-0.17%
2024/03/05	1	54.80	1	54.30	54.30	0	1,265	0.00%
2024/03/04	0	0.00	6	55.03	54.90	-6	1,305	-0.46%
2024/03/01	4	55.08	2	55.40	55.40	2	1,301	0.15%
2024/02/29	8	55.93	3.1	55.90	56.20	4.9	1,295	0.38%
2024/02/26	0	0.00	1	53.60	53.30	-1	1,283	-0.08%
2024/02/23	1	54.60	0	0.00	53.50	1	1,287	0.08%
2024/02/22	5.1	55.15	3	54.47	54.60	2.1	1,284	0.16%
2024/02/21	2	55.25	0	0.00	55.00	2	1,280	0.16%
2024/02/20	0	0.00	1	54.60	54.50	-1	1,265	-0.08%
2024/02/16	0	0.00	0.1	54.51	54.60	-0.1	1,257	0.00%
2024/02/15	0	0.00	1	51.70	54.10	-1	1,252	-0.08%
2024/01/30	1	51.90	0	0.00	51.70	1	1,240	0.08%
2024/01/29	0	52.40	0	0.00	52.40	0	1,244	0.00%
2024/01/26	0	52.30	0	0.00	52.00	0	1,243	0.00%
2024/01/25	0	52.80	0	0.00	52.30	0	1,245	0.00%
2024/01/24	1	53.50	0	0.00	53.20	1	1,251	0.08%
2024/01/23	1	53.30	0	0.00	53.30	1	1,253	0.08%
2024/01/19	1	51.60	1	52.10	52.10	0	1,247	0.00%
2024/01/17	5	53.02	5.1	52.02	52.00	-0.1	1,235	-0.01%
2024/01/16	7	51.70	0	0.00	51.30	7	1,213	0.58%
2024/01/15	3	51.77	10	52.40	52.30	-7	1,208	-0.58%
2024/01/10	0	0.00	1	51.90	51.90	-1	1,213	-0.08%
2024/01/09	0	0.00	3	52.50	52.50	-3	1,212	-0.25%
2024/01/08	1	53.80	0	0.00	53.80	1	1,207	0.08%
2024/01/03	1	54.30	1	54.60	54.50	0	1,228	0.00%
2023/12/29	1	55.90	0	0.00	55.90	1	1,220	0.08%
2023/12/28	1	57.80	1	58.40	57.50	0	1,202	0.00%
2023/12/25	1	57.60	1	58.80	57.40	0	1,190	0.00%
2023/12/22	0	0.00	1	58.80	58.50	-1	1,185	-0.08%
2023/12/21	2	57.50	1	58.50	58.60	1	1,176	0.09%
2023/12/20	4	58.53	0	0.00	58.00	4	1,157	0.35%
2023/12/19	31.1	61.47	13	59.93	59.40	18.1	1,131	1.60%
2023/12/18	10	59.34	15	59.12	59.00	-5	1,032	-0.48%
2023/12/15	5	60.08	17	59.70	59.10	-12	1,021	-1.17%
2023/12/14	6	61.45	9	61.84	61.10	-3	980	-0.31%
2023/12/13	2	57.00	0	0.00	57.00	2	742	0.27%
2023/12/12	10	54.30	0	0.00	56.70	10	715	1.40%
2023/12/11	10	54.40	0	0.00	54.20	10	716	1.40%
2023/12/05	3	55.97	3	55.60	55.60	0	915	0.00%
2023/12/04	0	0.00	7	56.09	57.00	-7	999	-0.70%
2023/12/01	0	0.00	4	57.00	56.60	-4	1,041	-0.38%
2023/11/30	5	57.84	1	57.70	57.70	4	1,036	0.39%
2023/11/29	0	0.00	0.1	55.90	55.70	-0.1	950	-0.01%
2023/11/27	0	0.00	4.1	53.55	52.50	-4.1	942	-0.43%
2023/11/24	1	54.20	1.1	54.10	53.30	-0.1	942	-0.01%
2023/11/23	0	0.00	0.1	53.00	52.70	-0.1	913	-0.01%
2023/11/22	0	0.00	0.2	52.70	52.30	-0.2	914	-0.02%
2023/11/21	0	0.00	0.1	51.70	51.70	-0.1	912	-0.01%
2023/11/20	2	51.40	0	0.00	51.50	2	919	0.22%
2023/11/16	2	50.80	0	0.00	50.40	2	936	0.21%
2023/11/09	2	50.40	0	0.00	50.40	2	1,001	0.20%
2023/11/08	0	0.00	5.1	51.11	51.10	-5.1	1,004	-0.51%
2023/11/07	0	0.00	0	51.50	51.10	0	1,002	0.00%
2023/11/06	0	0.00	21	50.89	51.30	-21	1,011	-2.08%
2023/11/03	0	0.00	4.1	50.40	50.30	-4.1	1,018	-0.40%
2023/11/02	18	50.26	0	0.00	50.20	18	1,020	1.76%
2023/11/01	7	49.71	4	50.14	49.65	3	1,021	0.29%
2023/10/31	0	0.00	2	50.30	48.65	-2	1,013	-0.20%
2023/10/27	4	49.50	0.1	49.75	49.50	4	1,026	0.38%
2023/10/26	2	49.83	2	49.60	49.60	0	1,035	0.00%
2023/10/25	7	50.30	14	50.56	50.40	-7	1,044	-0.67%
2023/10/24	0	0.00	1	50.10	50.10	-1	1,050	-0.10%
2023/10/20	2	49.20	2	49.35	49.35	0	1,073	0.00%
2023/10/19	10	49.57	0	0.00	50.10	10	1,095	0.91%
2023/10/18	5	48.20	3	48.15	48.15	2	1,097	0.18%
2023/10/17	1	50.08	0	0.00	49.05	1	1,103	0.09%
2023/10/16	0	50.00	0	0.00	49.75	0	1,115	0.00%
2023/10/13	0.1	50.59	0	0.00	50.50	0.1	1,147	0.01%
2023/10/12	3	50.07	3	50.77	51.20	0	1,172	0.00%
2023/10/11	3.1	51.45	10	51.23	50.00	-6.9	1,203	-0.57%
2023/10/06	2	53.50	1	53.00	53.00	1	1,235	0.08%
2023/10/05	0	0.00	1	53.70	53.70	-1	1,243	-0.08%
2023/10/04	5.1	53.26	0	0.00	53.10	5.1	1,258	0.40%
2023/10/03	0	54.10	5	54.26	54.00	-5	1,281	-0.39%
2023/09/27	5	52.84	1	53.20	52.90	4	1,348	0.30%
2023/09/26	1.1	53.60	0	0.00	53.20	1.1	1,376	0.08%
2023/09/25	0	53.90	1	54.10	54.10	-1	1,401	-0.07%
2023/09/22	0	53.20	0	0.00	53.30	0	1,433	0.00%
2023/09/21	1.1	53.71	3	53.30	53.30	-1.9	1,440	-0.13%
2023/09/20	0.1	55.00	0	0.00	54.70	0.1	1,432	0.00%
2023/09/19	3	56.56	2	55.40	55.40	1	1,431	0.07%
2023/09/18	0	56.80	0	0.00	56.90	0	1,426	0.00%
2023/09/15	0	0.00	1	57.90	57.70	-1	1,428	-0.07%
2023/09/14	2	57.30	2	57.40	57.20	0	1,434	0.00%
2023/09/13	8	58.01	1	57.90	57.70	7	1,429	0.49%
2023/09/12	7.3	58.16	0	0.00	58.60	7.3	1,408	0.52%
2023/09/11	3.3	55.21	5	55.00	55.00	-1.8	1,340	-0.13%
2023/09/08	3	56.53	3	57.00	57.00	0	1,322	0.00%
2023/09/07	4	57.38	1	57.23	57.40	3	1,308	0.23%
2023/09/06	0	55.03	0.3	55.45	55.40	-0.3	1,247	-0.02%
2023/09/05	0	0.00	1.6	54.80	54.90	-1.6	1,215	-0.13%
2023/09/04	1	52.80	1	52.40	52.40	0	1,241	0.00%
2023/08/31	1	52.20	1	52.70	52.70	0	1,328	0.00%
2023/08/29	2	51.75	1	51.70	51.70	1	1,415	0.07%
2023/08/28	2	51.40	2	51.80	51.80	0	1,437	0.00%
2023/08/24	0	52.10	1	52.00	51.90	-1	1,518	-0.06%
2023/08/23	0	0.00	1	53.10	53.10	-1	1,529	-0.07%
2023/08/22	1	53.10	1	52.50	52.50	0	1,536	0.00%
2023/08/21	2	51.95	2	52.10	52.10	0	1,535	0.00%
2023/08/18	1	52.80	1	53.20	52.20	0	1,541	0.00%
2023/08/17	1	51.40	1.7	52.60	52.80	-0.7	1,535	-0.05%
2023/08/16	1	48.10	1	48.70	49.85	0	1,522	0.00%
2023/08/15	1	48.70	0	0.00	49.00	1	1,560	0.06%
2023/08/14	5	47.83	3	47.75	47.75	2	1,575	0.13%
2023/08/11	0	0.00	4	49.39	49.10	-4	1,600	-0.25%
2023/08/10	2	49.05	2	48.50	48.50	0	1,632	0.00%
2023/08/09	2.1	49.76	2	49.55	49.55	0.1	1,644	0.01%
2023/08/08	1.1	50.70	1	50.50	50.50	0.1	1,656	0.00%
2023/08/07	1	50.30	1	51.00	51.50	0	1,709	0.00%
2023/08/04	0	50.70	0	0.00	50.80	0	1,749	0.00%
2023/08/02	0.1	50.90	0	0.00	50.80	0.1	1,880	0.00%
2023/08/01	0	0.00	1	52.00	52.00	-1	1,907	-0.05%
2023/07/31	1	52.80	2	52.40	52.40	-1	1,951	-0.05%
2023/07/28	1	51.61	1	52.00	52.00	0	1,979	0.00%
2023/07/27	0	0.00	1	52.40	52.40	-1	2,013	-0.05%
2023/07/26	4.1	51.13	10	51.00	51.40	-5.9	2,051	-0.29%
2023/07/24	9	51.68	8	51.45	51.20	1	2,325	0.04%
2023/07/21	1	53.80	2	53.70	53.70	-1	2,474	-0.04%
2023/07/20	0	0.00	7.3	54.58	55.00	-7.3	2,594	-0.28%
2023/07/19	6	54.16	0	0.00	53.10	6	2,650	0.23%
2023/07/18	5.2	53.77	3	53.13	52.80	2.2	2,711	0.08%
2023/07/17	4.1	54.75	4	55.15	54.50	0.1	2,757	0.00%
2023/07/14	2.1	56.45	2	55.60	55.60	0.1	2,823	0.00%
2023/07/13	3	58.09	6.3	59.13	59.10	-3.3	3,027	-0.11%
2023/07/12	0.1	58.14	2	57.80	57.80	-1.9	3,112	-0.06%
2023/07/11	2.2	57.70	6	57.90	58.00	-3.9	3,230	-0.12%
2023/07/10	2.1	57.97	2	57.80	57.80	0.1	3,342	0.00%
2023/07/07	2.1	57.93	2	58.30	58.50	0.1	3,565	0.00%
2023/07/06	5.1	59.25	15	59.35	59.00	-9.9	3,611	-0.27%
2023/07/05	0.1	60.67	0	0.00	60.20	0.1	3,734	0.00%
2023/07/04	5.1	60.46	1	60.80	60.50	4.1	3,742	0.11%
2023/07/03	2	61.30	2	60.90	60.90	0	3,751	0.00%
2023/06/30	12	61.47	5	61.46	61.50	7	3,766	0.19%
2023/06/29	2	62.30	1	62.60	63.10	1	3,831	0.03%
2023/06/28	0.1	61.00	0	0.00	61.10	0.1	4,017	0.00%
2023/06/27	1	60.50	1	61.10	60.80	0	4,632	0.00%
2023/06/26	4.2	61.42	4	60.85	60.80	0.2	4,762	0.00%
2023/06/21	1	62.30	1	62.90	62.70	0	4,775	0.00%
2023/06/20	4	62.85	3	62.60	62.60	1	4,825	0.02%
2023/06/19	2	62.75	3	63.57	63.80	-1	4,918	-0.02%
2023/06/16	3	63.53	2	63.30	63.30	1	5,097	0.02%
2023/06/15	4.1	63.60	5	64.20	64.30	-0.9	5,191	-0.02%
2023/06/14	2.1	64.55	2	64.30	64.30	0.1	5,480	0.00%
2023/06/13	10.1	65.28	6	64.80	64.80	4.1	5,680	0.07%
2023/06/12	8.1	64.79	7	65.20	65.40	1.1	5,892	0.02%
2023/06/09	1	67.40	4	67.50	67.10	-3	5,999	-0.05%
2023/06/08	8.1	68.03	8	67.23	66.70	0.1	6,224	0.00%
2023/06/07	7	70.31	3	70.07	69.70	4	6,559	0.06%
2023/06/06	6.1	70.49	10	71.06	70.80	-4	6,921	-0.06%
2023/06/05	0	70.30	6	68.80	70.20	-6	7,049	-0.08%
2023/06/02	6	68.07	3	67.97	67.10	3	7,090	0.04%
2023/06/01	1	65.30	2	66.45	66.60	-1	7,117	-0.01%
2023/05/30	3	66.00	4	65.58	65.00	-1	7,135	-0.01%
2023/05/29	0	0.00	8	63.35	64.20	-8	7,105	-0.11%
2023/05/26	3	62.97	4	61.90	61.90	-1	7,200	-0.01%
2023/05/25	0	0.00	3	63.00	63.10	-3	7,274	-0.04%
2023/05/24	1	62.90	1	63.50	63.20	0	7,320	0.00%
2023/05/23	2	63.05	2	63.80	63.60	0	7,419	0.00%
2023/05/22	2	62.20	2	62.95	63.80	0	7,454	0.00%
2023/05/19	8	64.50	5	63.90	62.70	3	7,496	0.04%
2023/05/18	0	0.00	3	65.57	65.50	-3	7,632	-0.04%
2023/05/17	9	64.80	2	65.00	64.80	7	7,740	0.09%
2023/05/16	2	65.00	2	65.00	65.20	0	7,826	0.00%
2023/05/15	4	62.78	4	63.55	63.40	0	7,910	0.00%
2023/05/12	1	61.90	1	62.90	63.40	0	8,194	0.00%
2023/05/11	5	63.32	9	62.81	62.70	-4	8,339	-0.05%
2023/05/10	3	63.80	2	64.30	64.40	1	8,394	0.01%
2023/05/09	13	66.08	3	64.63	63.00	10	8,433	0.12%
2023/05/08	2	70.85	4.1	70.18	69.70	-2.1	8,348	-0.02%
2023/05/05	4	71.33	4	71.45	71.10	0	8,388	0.00%
2023/05/04	3	71.53	3	71.10	71.10	0	8,500	0.00%
2023/05/03	5	73.26	3	72.40	72.40	2	8,663	0.02%
2023/05/02	2	74.70	3	74.37	74.70	-1	8,758	-0.01%
2023/04/28	6	76.80	5	76.86	74.50	1	8,842	0.01%
2023/04/27	12	75.14	37	76.13	75.80	-25	8,763	-0.29%
2023/04/26	27	74.11	12	74.69	73.80	15	8,640	0.17%
2023/04/25	16	74.85	7	75.30	71.70	9	8,534	0.11%
2023/04/24	4	73.39	4	73.45	73.90	0	8,497	0.00%
2023/04/21	5	71.50	4	69.95	69.00	1	8,443	0.01%
2023/04/20	0	0.00	13	72.81	72.10	-13	8,397	-0.15%
2023/04/19	9	76.44	5	77.36	76.10	4	8,370	0.05%
2023/04/18	57	78.48	61	76.75	76.00	-4	8,282	-0.05%
2023/04/17	29	75.63	29	76.08	76.60	0	8,042	0.00%
2023/04/14	22	74.34	57	73.93	74.50	-35	7,912	-0.44%
2023/04/13	20	72.92	5	72.64	71.80	15	7,787	0.19%
2023/04/12	97	73.98	75	74.18	75.10	22	7,664	0.29%
2023/04/11	6	70.07	21	70.13	71.30	-15	7,423	-0.20%
2023/04/10	42	71.75	56	72.37	71.00	-14	7,362	-0.19%
2023/04/07	9	70.48	4	70.28	69.80	5	7,213	0.07%
2023/04/06	21	70.60	9	69.78	70.90	12	7,184	0.17%
2023/03/31	7	69.60	3	69.83	69.80	4	7,148	0.06%
2023/03/30	20	70.38	5.1	70.43	69.60	14.9	7,108	0.21%
2023/03/29	29	69.82	45	70.66	70.30	-16	7,015	-0.23%
2023/03/28	126	72.22	94	72.22	69.10	32	6,829	0.47%	大買/
2023/03/27	9	68.93	14	68.58	69.90	-5	6,219	-0.08%
2023/03/24	3	66.96	2	67.00	66.40	1	6,097	0.02%
2023/03/23	4	67.13	4	67.55	66.80	0	6,065	0.00%
2023/03/22	8	67.14	11	67.25	67.70	-3	6,008	-0.05%
2023/03/21	46	68.94	97	69.24	67.00	-51	5,893	-0.87%
2023/03/20	32	69.94	7	70.26	69.70	25	5,706	0.44%
2023/03/17	94	69.28	83	69.13	71.00	11	5,602	0.20%
2023/03/16	35	67.73	31	67.62	67.40	4	5,293	0.08%
2023/03/15	22	67.69	14	67.67	67.00	8	5,114	0.16%
2023/03/14	15	64.57	21	64.49	63.90	-6	4,909	-0.12%
2023/03/13	31	67.42	19	66.77	66.40	12	4,796	0.25%
2023/03/10	22	71.09	34.1	69.62	69.20	-12.1	4,582	-0.26%
2023/03/09	62.2	69.96	58	70.65	72.80	4.2	4,249	0.10%
2023/03/08	15	61.01	61	64.29	66.20	-46	3,884	-1.18%
2023/03/07	36	59.37	7	59.01	60.20	29	3,677	0.79%
2023/03/06	2	57.90	9	58.08	58.60	-7	3,595	-0.19%
2023/03/03	4	56.93	40	56.94	56.20	-36	3,543	-1.02%
2023/03/02	15	56.90	15	57.46	57.10	0	3,539	0.00%
2023/03/01	7	56.30	0	0.00	56.20	7	3,528	0.20%
2023/02/24	41	58.19	7	58.80	57.70	34	3,549	0.96%
2023/02/23	11	57.97	3	58.00	58.60	8	3,539	0.23%
2023/02/21	1	57.60	2	56.85	56.10	-1	3,434	-0.03%
2023/02/20	1	58.00	0	0.00	57.50	1	3,338	0.03%
2023/02/17	0	0.00	7	58.10	57.70	-7	3,320	-0.21%
2023/02/16	14	58.52	11	58.01	57.80	3	3,272	0.09%
2023/02/15	4	57.85	56	57.78	58.20	-52	3,113	-1.67%
2023/02/14	32	57.29	55	57.76	57.20	-23	3,000	-0.77%
2023/02/13	15	56.01	3	56.23	56.20	12	2,909	0.41%
2023/02/10	54	56.77	25	56.45	57.60	29	2,813	1.03%
2023/02/09	68	54.78	64	55.10	55.60	4	2,525	0.16%
2023/02/08	51	53.80	46	54.33	54.10	5	2,364	0.21%
2023/02/07	33	53.10	1	52.40	53.40	32	2,265	1.41%
2023/02/06	1	51.00	3	50.97	52.10	-2	2,211	-0.09%
2023/02/03	14	51.98	108	51.87	51.20	-94	2,175	-4.32%	大賣/
2023/02/02	23	53.77	20	53.71	53.10	3	2,109	0.14%
2023/02/01	61	53.18	70	52.57	52.80	-9	1,952	-0.46%
2023/01/31	94	49.26	13	49.39	50.00	81	1,757	4.61%
2023/01/30	62	46.44	103	47.98	49.15	-41	1,625	-2.52%	大賣/
2023/01/17	15	44.45	57	44.90	44.70	-42	1,503	-2.79%
2023/01/16	9	43.97	2	44.13	43.85	7	1,450	0.48%
2023/01/13	5	43.55	2	43.55	43.30	3	1,420	0.21%
2023/01/12	14	43.49	35	43.74	42.75	-21	1,368	-1.53%
2023/01/11	6	41.53	26	42.17	42.10	-20	1,283	-1.56%
2023/01/10	23	41.55	4	41.93	41.85	19	1,287	1.48%
2023/01/09	2	42.45	41.6	40.23	42.45	-39.6	1,282	-3.08%
2023/01/06	0	0.00	0.6	40.20	40.10	-0.6	1,250	-0.04%
2023/01/05	0	0.00	0.2	40.20	39.25	-0.2	1,270	-0.02%
2023/01/04	3	39.45	4.2	39.63	39.50	-1.2	1,276	-0.09%
2023/01/03	0	0.00	1	39.00	39.60	-1	1,290	-0.08%
2022/12/29	0	0.00	0.1	39.90	39.10	-0.1	1,309	-0.01%
2022/12/28	14.2	38.55	2.2	38.65	38.55	12	1,339	0.90%
2022/12/27	0	0.00	0.1	40.50	39.60	-0.1	1,345	-0.01%
2022/12/26	1	39.80	0	0.00	39.80	1	1,363	0.07%
2022/12/22	3	40.22	0	0.00	40.10	3	1,395	0.22%
2022/12/21	5	40.11	0	0.00	40.20	5	1,420	0.35%
2022/12/20	6	41.44	6	39.50	39.50	0	1,449	0.00%
2022/12/19	0.1	41.10	0	0.00	40.85	0.1	1,476	0.01%
2022/12/16	0.1	42.13	0	0.00	41.70	0.1	1,482	0.01%
2022/12/14	1.1	43.01	0	0.00	43.05	1.1	1,484	0.07%
2022/12/13	0	42.40	0	0.00	42.40	0	1,499	0.00%
2022/12/12	0	42.90	0	0.00	42.80	0	1,519	0.00%
2022/12/09	11.1	43.22	6	43.00	43.00	5.1	1,530	0.33%
2022/12/08	0	44.10	2	43.60	43.60	-2	1,532	-0.13%
2022/12/07	0.1	44.09	0	0.00	43.65	0.1	1,539	0.01%
2022/12/06	0.1	46.40	7	46.08	45.95	-6.9	1,527	-0.45%
2022/12/05	10	47.55	2	47.70	47.30	8	1,515	0.53%
2022/12/02	1	47.14	12	47.28	47.40	-11	1,516	-0.72%
2022/12/01	11	46.50	0	0.00	46.75	11	1,504	0.73%
2022/11/30	2	44.95	2	45.80	46.10	0	1,567	0.00%
2022/11/25	5	44.65	2	43.70	43.65	3	1,616	0.19%
2022/11/24	0	43.50	0	0.00	44.30	0	1,628	0.00%
2022/11/23	10	44.10	1	44.45	44.10	9	1,641	0.55%
2022/11/22	11	44.99	8	44.78	44.65	3	1,678	0.18%
2022/11/21	10	47.10	2	47.35	46.55	8	1,798	0.44%
2022/11/17	1	45.20	0	0.00	45.00	1	1,788	0.06%
2022/11/16	0	0.00	13	44.12	44.75	-13	1,814	-0.72%
2022/11/15	1	44.45	0	0.00	44.30	1	1,834	0.05%
2022/11/14	0	43.59	1	43.60	43.60	-1	1,883	-0.05%
2022/11/11	12	44.00	2	42.75	42.50	10	1,961	0.51%
2022/11/09	1	43.40	13	42.50	43.40	-12	2,201	-0.55%
2022/11/08	1	43.00	0	0.00	42.30	1	2,254	0.04%
2022/11/07	1	42.25	1	42.75	42.65	0	2,284	0.00%
2022/11/02	0	0.00	3	42.47	42.25	-3	2,363	-0.13%
2022/11/01	2	40.70	0	0.00	40.75	2	2,360	0.08%
2022/10/27	0	0.00	0.2	39.00	39.25	-0.2	2,410	-0.01%
2022/10/26	0	0.00	2.2	38.86	38.00	-2.2	2,446	-0.09%
2022/10/25	2	39.50	2	39.90	38.90	0	2,465	0.00%
2022/10/20	1	39.15	18	39.11	39.75	-17	2,523	-0.67%
2022/10/19	7	40.99	7	41.40	40.30	0	2,568	0.00%
2022/10/18	12	41.02	2	41.20	41.20	10	2,628	0.38%
2022/10/17	5	39.32	5	40.02	40.80	0	2,681	0.00%
2022/10/14	12	38.61	4	39.83	39.60	8	2,790	0.29%
2022/10/13	13	37.70	3.4	39.09	36.80	9.6	2,811	0.34%
2022/10/12	2	39.55	2	40.48	40.05	0	2,810	0.00%
2022/10/11	6	40.47	6	40.45	40.05	0	2,850	0.00%
2022/10/06	1	42.30	0	0.00	43.20	1	2,970	0.03%
2022/10/05	0.2	44.30	8	44.68	43.10	-7.8	2,986	-0.26%
2022/10/04	8.2	42.07	0	0.00	42.95	8.2	3,007	0.27%
2022/10/03	5.2	40.76	7	41.78	41.50	-1.8	3,015	-0.06%
2022/09/30	1	38.85	1	39.70	40.80	0	3,079	0.00%
2022/09/28	17	40.01	6	40.38	39.90	11	3,139	0.35%
2022/09/27	1	41.40	1	41.80	42.60	0	3,169	0.00%
2022/09/26	21	40.68	3	40.82	40.65	18	3,227	0.56%
2022/09/23	1	45.50	0	0.00	44.35	1	3,286	0.03%
2022/09/22	1	44.70	0	0.00	45.15	1	3,357	0.03%
2022/09/21	1	45.55	0	0.00	45.25	1	3,412	0.03%
2022/09/20	2	46.30	2	45.95	46.75	0	3,524	0.00%
2022/09/19	0	0.00	6	45.95	45.50	-6	3,612	-0.17%
2022/09/16	2	46.65	6	46.97	46.30	-4	3,665	-0.11%
2022/09/15	6	47.69	2	48.25	47.15	4	3,728	0.11%
2022/09/14	4	46.96	0	0.00	47.35	4	3,803	0.11%
2022/09/13	2	48.23	0	0.00	47.85	2	3,844	0.05%
2022/09/08	2	47.90	3	47.48	47.85	-1	4,070	-0.02%
2022/09/07	2	46.90	3	46.85	46.90	-1	4,272	-0.02%
2022/09/06	41	48.85	17	48.90	46.85	24	4,306	0.56%
2022/09/05	12	51.83	11	51.82	51.60	1	4,251	0.02%
2022/09/02	2	54.00	3	53.77	53.60	-1	4,266	-0.02%
2022/09/01	1	53.90	1	54.40	53.10	0	4,373	0.00%
2022/08/31	5	55.46	4	55.15	55.20	1	4,359	0.02%
2022/08/30	12	55.31	2	55.40	55.50	10	4,401	0.23%
2022/08/29	5	54.82	5	55.14	55.00	0	4,461	0.00%
2022/08/26	11	57.90	24	58.26	57.50	-13	4,469	-0.29%
2022/08/25	9	55.24	2	55.45	55.00	7	4,372	0.16%
2022/08/24	5	55.24	4	54.90	54.60	1	4,383	0.02%
2022/08/23	8	53.69	9	54.32	55.80	-1	4,544	-0.02%
2022/08/22	18	54.84	7	54.86	54.80	11	4,618	0.24%
2022/08/19	7	55.96	3	55.93	55.80	4	4,774	0.08%
2022/08/18	6	53.83	11	54.70	55.50	-5	5,105	-0.10%
2022/08/17	16	54.01	46	54.24	54.20	-30	5,061	-0.59%
2022/08/16	37	51.74	1	51.70	51.40	36	4,960	0.73%
2022/08/15	4	53.15	8	53.74	53.90	-4	4,941	-0.08%
2022/08/12	4	51.78	2	51.60	52.00	2	4,902	0.04%
2022/08/11	1	52.40	9	52.32	51.10	-8	4,885	-0.16%
2022/08/10	16	52.85	36	53.06	52.30	-20	4,958	-0.40%
2022/08/09	12	55.01	6	55.17	54.90	6	4,963	0.12%
2022/08/08	21	55.00	2	54.20	55.70	19	5,015	0.38%
2022/08/05	12	54.86	3	54.70	54.90	9	5,048	0.18%
2022/08/04	4	53.20	11	52.83	53.60	-7	5,119	-0.14%
2022/08/03	30	54.64	9	53.80	53.50	21	5,265	0.40%
2022/08/02	6	55.63	6	55.20	55.20	0	5,340	0.00%
2022/08/01	1	58.50	1	57.90	57.60	0	5,370	0.00%
2022/07/29	1	59.10	0	0.00	58.50	1	5,410	0.02%
2022/07/28	1	59.10	8	59.33	58.20	-7	5,570	-0.13%
2022/07/27	1	57.80	1	58.40	58.90	0	5,754	0.00%
2022/07/26	13	58.55	11	57.85	57.80	2	5,793	0.03%
2022/07/25	3	61.63	20	60.97	60.60	-17	5,798	-0.29%
2022/07/22	1	60.30	7	61.53	61.50	-6	5,798	-0.10%
2022/07/21	47	61.27	32	61.18	61.30	15	5,806	0.26%
2022/07/20	2	59.15	2	59.55	58.20	0	5,727	0.00%
2022/07/19	1	58.20	28	57.78	58.40	-27	5,765	-0.47%
2022/07/18	6	57.93	6	58.08	57.80	0	5,837	0.00%
2022/07/15	37	59.74	54	59.74	58.30	-17	5,914	-0.29%
2022/07/14	1	56.80	0	0.00	57.00	1	5,907	0.02%
2022/07/13	4	56.15	4	56.23	55.80	0	6,012	0.00%
2022/07/12	4	55.63	3	54.90	54.00	1	6,121	0.02%
2022/07/11	0	0.00	10	57.04	57.60	-10	6,203	-0.16%
2022/07/08	44	57.42	13	58.10	57.30	31	6,489	0.48%
2022/07/07	3	54.53	6	55.90	56.90	-3	6,970	-0.04%
2022/07/06	9	55.20	5	56.16	54.00	4	7,251	0.06%
2022/07/05	16	56.19	20	56.04	57.00	-4	7,385	-0.05%
2022/07/04	2	54.30	6	54.70	54.90	-4	7,499	-0.05%
2022/07/01	24	57.08	6	56.90	54.00	18	7,532	0.24%
2022/06/30	5	60.10	6	59.62	59.60	-1	7,534	-0.01%
2022/06/29	13	62.25	1	62.40	62.80	12	7,691	0.16%
2022/06/28	21	65.17	16.3	65.91	63.80	4.7	7,879	0.06%
2022/06/27	23.3	66.16	14	66.55	68.40	9.3	8,507	0.11%
2022/06/24	24	62.27	7	62.70	62.30	17	9,132	0.19%
2022/06/23	4.1	61.65	0	0.00	61.40	4.1	9,238	0.04%
2022/06/22	0	0.00	6	62.02	61.00	-6	9,395	-0.06%
2022/06/21	4	65.75	2	65.30	66.00	2	9,518	0.02%
2022/06/20	8	66.41	9	66.46	63.80	-1	10,026	-0.01%
2022/06/17	26	70.13	8	70.06	69.00	18	10,076	0.18%
2022/06/16	42	79.65	53.2	76.66	75.30	-11.2	10,302	-0.11%
2022/06/15	21	84.21	14	84.54	83.60	7	10,585	0.07%
2022/06/14	21	85.82	20	86.75	86.40	1	10,654	0.01%
2022/06/13	9	86.81	0	0.00	87.30	9	10,640	0.08%
2022/06/10	13	87.70	18	87.81	88.40	-5	10,621	-0.05%
2022/06/09	6	85.80	3	85.63	85.80	3	10,525	0.03%
2022/06/08	13	87.43	9.2	87.65	86.50	3.8	10,513	0.04%
2022/06/07	15	88.00	17	88.26	88.00	-2	10,492	-0.02%
2022/06/06	1	87.20	1	86.30	87.50	0	10,465	0.00%
2022/06/02	2	87.25	22	87.07	87.20	-20	10,509	-0.19%
2022/06/01	1	86.00	3	85.87	85.90	-2	10,509	-0.02%
2022/05/31	5	88.16	34	86.87	86.70	-29	10,516	-0.28%
2022/05/30	33	88.23	13	86.93	86.00	20	10,342	0.19%
2022/05/27	30.2	86.06	9	84.79	85.00	21.2	10,246	0.21%
2022/05/26	80	84.89	47	85.31	85.00	33	10,086	0.33%
2022/05/25	0	0.00	5	79.90	80.70	-5	9,718	-0.05%
2022/05/24	19.1	80.15	15	78.98	78.70	4.1	9,736	0.04%
2022/05/23	3	79.70	5	80.96	81.20	-2	9,704	-0.02%
2022/05/20	11	80.18	10	78.80	78.60	1	9,734	0.01%
2022/05/19	4	78.68	2	78.30	79.70	2	9,745	0.02%
2022/05/18	0	0.00	5	82.10	80.10	-5	9,797	-0.05%
2022/05/17	0	0.00	1	79.20	79.50	-1	9,892	-0.01%
2022/05/16	1	79.50	1	78.90	77.00	0	9,973	0.00%
2022/05/13	5	75.98	13	76.02	76.40	-8	10,041	-0.08%
2022/05/12	24	77.30	43	77.12	74.10	-19	10,121	-0.19%
2022/05/11	52.1	79.71	52	80.40	77.50	0.1	10,284	0.00%
2022/05/10	37	77.41	38	78.07	78.70	-1	10,708	-0.01%
2022/05/09	1	75.10	3	76.10	76.10	-2	10,779	-0.02%
2022/05/06	6	77.55	6	76.42	78.50	0	10,974	0.00%
2022/05/05	16	78.01	42	79.17	78.50	-26	10,985	-0.24%
2022/05/04	74.2	76.25	59	76.44	76.40	15.2	10,980	0.14%
2022/04/29	6	70.20	13	71.44	70.00	-7	11,069	-0.06%
2022/04/28	18	70.67	14	70.62	69.60	4	11,265	0.04%
2022/04/27	1	70.60	0	0.00	70.80	1	11,423	0.01%
2022/04/26	10	74.30	2	73.20	71.50	8	11,801	0.07%
2022/04/25	2	75.10	2	74.50	73.50	0	12,604	0.00%
2022/04/22	40	80.87	29.2	80.42	79.00	10.8	12,807	0.08%
2022/04/21	30	84.57	13.6	86.18	83.70	16.4	13,150	0.12%
2022/04/20	40	88.60	45	88.48	87.30	-5	13,341	-0.04%
2022/04/19	20.1	87.88	46	88.05	87.60	-25.9	13,553	-0.19%
2022/04/18	23.1	86.32	3.2	85.40	85.00	19.9	13,948	0.14%
2022/04/15	29	89.54	29	90.22	88.00	0	14,342	0.00%
2022/04/14	61	93.48	28	93.89	92.50	33	14,521	0.23%
2022/04/13	73.7	92.65	91	93.84	95.40	-17.3	14,732	-0.12%
2022/04/12	42	89.16	81	88.71	89.40	-39	14,909	-0.26%
2022/04/11	70.1	87.85	73	88.13	86.90	-2.9	15,048	-0.02%
2022/04/08	30	87.13	33	88.35	88.40	-3	15,483	-0.02%
2022/04/07	56	87.45	65	87.39	84.60	-9	16,221	-0.06%
2022/04/06	80	87.84	64	87.69	88.00	16	17,036	0.09%
2022/04/01	51	88.04	35.2	88.60	87.20	15.8	17,681	0.09%
2022/03/31	41	92.53	14	92.24	92.00	27	17,821	0.15%
2022/03/30	279	94.82	286	95.84	92.00	-7	18,110	-0.04%	大買/大賣/
2022/03/29	92	90.87	128.2	91.77	97.60	-36.1	17,723	-0.20%	大賣/
2022/03/28	105.2	86.40	89	87.23	88.80	16.2	17,195	0.09%	大買/
2022/03/25	20	86.19	14	87.19	84.90	6	17,271	0.03%
2022/03/24	77	89.79	77.1	88.42	88.00	-0.1	17,274	0.00%
2022/03/23	30.1	89.68	54.1	89.67	89.00	-24	17,165	-0.14%
2022/03/22	3	85.40	10	85.61	86.00	-7	17,214	-0.04%
2022/03/21	37	86.04	12	86.19	85.40	25	17,232	0.15%
2022/03/18	21.2	81.70	52	83.27	84.00	-30.8	17,008	-0.18%
2022/03/17	2	76.35	6.1	77.81	79.20	-4.1	16,697	-0.02%
2022/03/16	3.1	71.79	9	71.84	72.00	-6	16,836	-0.04%
2022/03/14	0	0.00	0.1	73.50	73.90	-0.1	17,745	0.00%
2022/03/11	0.1	71.00	36	71.53	72.00	-36	17,916	-0.20%
2022/03/10	13	72.92	7	72.91	73.20	6	18,035	0.03%
2022/03/09	2	69.40	3	69.50	71.10	-1	18,056	-0.01%
2022/03/08	8	70.65	6	73.00	67.70	2	18,103	0.01%
2022/03/07	5.1	75.11	5	75.82	74.20	0.1	18,246	0.00%
2022/03/04	2	78.10	11	79.18	79.90	-9	18,310	-0.05%
2022/03/03	10	79.29	6	78.90	78.20	4	18,327	0.02%
2022/03/02	5	77.32	7	77.60	78.50	-2	18,349	-0.01%
2022/03/01	1	77.60	5	78.12	78.80	-4	18,376	-0.02%
2022/02/25	9	76.99	3	77.13	76.70	6	18,449	0.03%
2022/02/24	8	77.96	6	78.10	76.20	2	18,722	0.01%
2022/02/23	2	79.00	13	80.19	80.70	-11	18,972	-0.06%
2022/02/22	10	77.43	8.2	77.93	77.70	1.8	19,004	0.01%
2022/02/21	14	80.92	19	80.71	80.50	-5	18,928	-0.03%
2022/02/18	7	81.79	6	81.40	82.30	1	18,892	0.01%
2022/02/17	8	83.85	17	82.71	82.50	-9	18,818	-0.05%
2022/02/16	6	80.98	33	80.98	81.20	-27	18,614	-0.15%
2022/02/15	26	79.17	2	81.00	78.00	24	18,492	0.13%
2022/02/14	6	82.98	2.3	85.05	80.20	3.7	18,393	0.02%
2022/02/11	65	87.38	11	87.14	86.20	54	18,285	0.30%
2022/02/10	85.4	86.35	94	87.42	90.00	-8.6	18,045	-0.05%
2022/02/09	17	82.01	37	82.59	83.00	-20	17,455	-0.11%
2022/02/08	21	80.79	22	81.85	82.20	-1	17,285	-0.01%
2022/02/07	7	76.10	13	76.16	76.30	-6	17,026	-0.04%
2022/01/26	20.1	74.98	8	75.19	74.50	12.1	16,965	0.07%
2022/01/25	3	78.10	4	75.90	74.90	-1	16,809	-0.01%
2022/01/24	12	78.15	12	78.63	80.00	0	16,642	0.00%
2022/01/21	49.1	82.05	11	81.08	78.90	38.1	16,466	0.23%
2022/01/20	11	85.84	59	85.25	84.80	-48	16,268	-0.30%
2022/01/19	95	84.93	90	85.50	85.80	5	16,060	0.03%
2022/01/18	185	88.09	154.4	87.26	84.10	30.6	15,608	0.20%	大買/大賣/
2022/01/17	19.4	84.36	17	83.56	84.90	2.4	14,751	0.02%
2022/01/14	42	84.41	59	85.05	84.80	-17	14,468	-0.12%
2022/01/13	120	81.78	70	81.80	83.30	50	14,031	0.36%	大買/
2022/01/12	69	82.48	47	82.03	81.50	22	13,718	0.16%
2022/01/11	53	85.77	52.2	85.43	85.40	0.9	13,403	0.01%
2022/01/10	119.2	84.48	119	86.16	87.70	0.2	12,873	0.00%	大買/大賣/
2022/01/07	30	83.62	25	81.60	79.80	5	12,345	0.04%
2022/01/06	61	86.16	57	84.89	85.10	4	12,029	0.03%
2022/01/05	151	83.18	178	84.03	87.90	-27	11,519	-0.23%	大買/大賣/
2022/01/04	75	83.86	80	82.56	80.50	-5	10,781	-0.05%
2022/01/03	56	83.64	64	83.47	84.00	-8	10,315	-0.08%
2021/12/30	56	81.59	63.2	82.29	82.00	-7.2	9,703	-0.07%
2021/12/29	426	75.49	448.2	76.08	78.10	-22.2	8,797	-0.25%	大買/大賣/
2021/12/28	115.4	73.51	108.1	72.89	71.70	7.3	7,868	0.09%	大買/大賣/
2021/12/27	16	70.77	53.1	71.39	73.30	-37.1	7,134	-0.52%
2021/12/24	88.2	64.48	34.1	65.06	66.70	54.1	6,771	0.80%
2021/12/23	90	61.78	42	62.19	62.00	48	6,230	0.77%
2021/12/22	29.1	60.78	56	60.01	59.80	-26.9	5,879	-0.46%
2021/12/21	23	59.39	12.1	60.07	61.20	10.9	5,681	0.19%
2021/12/20	20	58.68	35	59.11	59.00	-15	5,422	-0.28%
2021/12/17	7.1	58.21	17	57.79	57.70	-9.9	5,187	-0.19%
2021/12/16	47	59.18	32.1	59.83	60.00	14.9	5,086	0.29%
2021/12/15	0	0.00	2	57.70	58.90	-2	4,481	-0.04%
2021/12/14	3.1	54.59	6	55.10	53.60	-2.9	4,305	-0.07%
2021/12/13	15	59.59	15.5	58.18	58.10	-0.5	4,149	-0.01%
2021/12/10	18	59.60	34	59.66	59.10	-16	3,953	-0.40%
2021/12/09	36	58.16	21	59.01	58.50	15	3,689	0.41%
2021/12/08	36.5	54.93	39	55.84	56.30	-2.5	3,166	-0.08%
2021/12/07	14	52.03	17	52.57	52.90	-3	2,722	-0.11%
2021/12/06	19	51.70	12	51.89	51.00	7	2,528	0.28%
2021/12/03	1	51.00	2	50.85	50.20	-1	2,399	-0.04%
2021/12/02	9	51.27	6.1	50.51	50.10	2.9	2,355	0.12%
2021/12/01	3.1	50.87	4	51.80	52.40	-0.9	2,266	-0.04%
2021/11/30	12	50.38	13	50.41	51.60	-1	2,024	-0.05%
2021/11/29	0	0.00	2	46.60	46.95	-2	1,916	-0.10%
2021/11/26	1	45.40	2	47.20	45.05	-1	1,838	-0.05%
2021/11/25	10	49.27	9	48.41	48.30	1	1,789	0.06%
2021/11/24	4	49.31	1	49.45	50.00	3	1,737	0.17%
2021/11/23	33	51.33	41	49.70	48.40	-8	1,643	-0.49%
2021/11/22	61	48.71	54	49.24	51.00	7	1,332	0.53%
2021/11/19	4	44.19	5	45.40	46.40	-1	1,032	-0.10%
2021/11/12	0	0.00	14	41.69	41.95	-14	970	-1.44%
2021/11/11	9	43.31	0	0.00	42.15	9	968	0.93%
2021/11/10	0	0.00	1	43.80	44.20	-1	954	-0.10%
2021/11/09	4	42.60	0	0.00	42.60	4	954	0.42%
2021/11/08	0	0.00	1	42.00	41.60	-1	960	-0.10%
2021/11/05	1	41.50	0	0.00	41.25	1	1,003	0.10%
2021/11/04	2	41.80	2	41.85	41.65	0	1,042	0.00%
2021/11/03	2	41.68	12	41.83	42.55	-10	1,085	-0.92%
2021/11/02	10	40.66	1	40.45	40.40	9	1,084	0.83%
2021/10/29	1	41.40	2	41.55	41.40	-1	1,108	-0.09%
2021/10/28	19	42.72	14	41.71	41.85	5	1,153	0.43%
2021/10/27	0	0.00	2	41.58	42.95	-2	1,125	-0.18%
2021/10/26	1	39.05	0	0.00	39.05	1	1,159	0.09%
2021/10/21	1	38.95	0	0.00	38.95	1	1,334	0.07%
2021/10/20	1	39.10	0	0.00	38.65	1	1,396	0.07%
2021/10/19	3	39.00	20	38.80	38.75	-17	1,474	-1.15%
2021/10/18	16	37.52	0	0.00	37.50	16	1,582	1.01%
2021/10/13	0	0.00	1	35.00	34.85	-1	1,869	-0.05%
2021/10/12	1	37.05	0	0.00	36.95	1	1,912	0.05%
2021/10/04	0	0.00	4	34.85	34.85	-4	2,842	-0.14%
2021/09/24	0	0.00	0	40.00	40.00	0	3,926	0.00%
2021/09/22	7	38.60	7	39.77	39.50	0	4,275	0.00%
2021/09/06	17	41.05	19	40.73	40.30	-2	4,454	-0.04%
2021/09/03	2	43.50	8	43.72	43.90	-6	4,428	-0.14%
2021/09/02	9	45.12	6	43.80	43.80	3	4,420	0.07%
2021/09/01	0	0.00	11	43.95	44.20	-11	4,394	-0.25%
2021/08/30	6	42.90	0	0.00	42.75	6	4,381	0.14%
2021/08/27	0	0.00	2	42.95	43.05	-2	4,375	-0.05%
2021/08/25	9	43.22	0	0.00	42.55	9	4,373	0.21%
2021/08/19	0	0.00	1	40.90	39.80	-1	4,344	-0.02%
2021/08/13	2	43.08	1	42.15	41.20	1	4,309	0.02%
2021/08/12	0	0.00	1	44.65	45.30	-1	4,291	-0.02%
2021/08/11	0	0.00	2	43.48	43.30	-2	4,281	-0.05%
2021/08/10	2	47.20	3	47.35	46.90	-1	4,256	-0.02%
2021/08/09	1	48.20	3	46.97	45.50	-2	4,238	-0.05%
2021/08/04	16	50.60	13	49.60	49.60	3	4,232	0.07%
2021/08/02	1	48.30	0	0.00	50.00	1	4,197	0.02%
2021/07/30	1	49.15	2	49.80	48.20	-1	4,179	-0.02%
2021/07/28	0	0.00	66	45.70	47.80	-66	4,105	-1.61%
2021/07/27	15	51.23	8	49.95	49.30	7	4,081	0.17%
2021/07/26	2	49.70	13	51.42	51.40	-11	4,035	-0.27%
2021/07/23	2	49.00	2	48.90	48.50	0	4,000	0.00%
2021/07/22	20	52.57	2	53.50	50.40	18	3,964	0.45%
2021/07/21	78	52.96	3	53.43	51.80	75	4,023	1.86%
2021/07/20	33	51.50	34	50.98	50.80	-1	3,899	-0.03%
2021/07/19	20	51.25	19	51.27	52.20	1	3,839	0.03%
2021/07/16	1	51.30	10	50.80	50.80	-9	3,799	-0.24%
2021/07/15	3	50.73	3	50.30	51.30	0	3,766	0.00%
2021/07/14	9	50.59	8	50.76	48.80	1	3,716	0.03%
2021/07/13	29	52.31	12	53.73	51.00	17	3,615	0.47%
2021/07/12	20	54.07	18	54.01	54.70	2	3,441	0.06%
2021/07/09	10	50.42	10	51.46	52.00	0	3,120	0.00%
2021/07/08	52	47.11	38	47.29	47.30	14	2,932	0.48%
2021/07/07	28	48.05	40	47.05	47.10	-12	2,881	-0.42%
2021/07/06	52	44.93	27	45.12	45.60	25	2,615	0.96%
2021/07/05	5	42.03	1	43.10	43.65	4	2,638	0.15%
2021/07/02	3	39.47	3	39.25	39.70	0	2,675	0.00%
2021/07/01	1	36.80	0	0.00	40.05	1	2,619	0.04%
2021/06/30	0	0.00	7	38.80	38.90	-7	2,374	-0.29%
2021/06/29	1	35.90	3.1	36.74	35.40	-2.1	2,215	-0.09%
2021/06/28	0	0.00	0.9	33.95	34.05	-0.9	2,029	-0.04%
2021/06/25	0	0.00	1	33.65	33.30	-1	2,025	-0.05%
2021/06/22	0	0.00	3	34.10	33.55	-3	1,992	-0.15%
2021/06/18	12	34.56	17	34.64	33.95	-5	1,971	-0.25%
2021/06/17	0	0.00	1	33.30	34.15	-1	1,934	-0.05%
2021/06/16	4	32.60	0	0.00	31.95	4	1,875	0.21%
2021/06/10	1	31.90	0	0.00	32.10	1	1,854	0.05%
2021/05/31	1	32.60	1	32.65	32.45	0	1,842	0.00%
2021/05/28	3	32.07	0	0.00	31.85	3	1,828	0.16%
2021/05/21	0	0.00	1	30.70	30.60	-1	1,810	-0.06%
2021/05/14	0	0.00	4	28.95	29.45	-4	1,759	-0.23%
2021/05/11	1	32.25	1	32.85	31.35	0	1,677	0.00%
2021/05/06	2	29.90	0	0.00	29.80	2	1,618	0.12%
2021/05/04	0	0.00	2	31.60	30.20	-2	1,605	-0.12%
2021/05/03	1	32.75	0	0.00	32.00	1	1,579	0.06%
2021/04/28	0	0.00	0	34.97	35.45	0	1,534	0.00%
2021/04/27	11	36.99	7	36.74	34.55	4	1,498	0.27%
2021/04/26	0	0.00	6	34.83	34.95	-6	1,330	-0.45%
2021/04/23	0	0.00	1	33.40	33.40	-1	1,306	-0.08%
2021/04/22	0	0.00	1	33.85	32.30	-1	1,312	-0.08%
2021/04/21	1	34.00	0	0.00	34.05	1	1,305	0.08%
2021/04/20	0	34.10	0	0.00	34.85	0	1,299	0.00%
2021/04/19	2	33.40	1	33.85	33.65	1	1,302	0.08%
2021/04/16	4	33.70	0	0.00	34.20	4	1,402	0.29%
2021/04/14	5	32.86	5	32.30	32.40	0	1,455	0.00%
2021/04/13	5	33.66	4	33.20	32.85	1	1,483	0.07%
2021/04/12	3	35.38	3	34.70	34.70	0	1,495	0.00%
2021/04/09	15	36.15	9	35.76	35.75	6	1,446	0.41%
2021/04/08	6	33.52	3	33.18	34.75	3	1,229	0.24%
2021/03/29	0	0.00	8	29.46	29.35	-8	1,061	-0.75%
2021/03/24	0	0.00	1	29.35	29.40	-1	1,107	-0.09%
2021/03/23	0	0.00	1	29.80	29.80	-1	1,110	-0.09%
2021/03/22	1	30.50	0	0.00	30.55	1	1,094	0.09%
2021/03/19	0	0.00	4	29.25	29.30	-4	1,073	-0.37%
2021/03/18	0	0.00	11	29.30	29.30	-11	1,084	-1.01%
2021/03/17	1	29.35	3	29.27	29.35	-2	1,108	-0.18%
2021/03/16	1	29.50	0	0.00	29.25	1	1,145	0.09%
2021/03/15	16	29.41	0	0.00	29.30	16	1,301	1.23%
2021/03/11	0	0.00	3	29.45	29.00	-3	1,336	-0.22%
2021/02/03	0	0.00	7	26.80	26.80	-7	1,939	-0.36%
2021/01/28	1	27.85	2	27.60	27.45	-1	1,963	-0.05%
2021/01/26	0	0.00	2	27.90	27.90	-2	2,048	-0.10%
2021/01/21	0	0.00	1	27.75	27.50	-1	2,041	-0.05%
2021/01/20	0	0.00	1	28.30	28.30	-1	2,032	-0.05%
2021/01/15	1	30.00	2	30.60	29.95	-1	2,030	-0.05%
2021/01/14	1.1	30.65	0	0.00	30.75	1.1	2,039	0.05%
2021/01/13	0	0.00	5	30.60	30.65	-5	2,191	-0.23%
2021/01/12	4	30.53	5	30.12	29.85	-1	2,223	-0.04%
2021/01/11	15	32.06	5	32.02	31.45	10	2,240	0.45%
2021/01/08	0	0.00	6	30.85	31.60	-6	2,139	-0.28%
2021/01/06	9	30.12	1	29.50	29.50	8	2,207	0.36%
2021/01/04	0.5	30.05	0	0.00	30.00	0.5	2,095	0.02%
2020/12/30	0	0.00	1	30.15	30.25	-1	2,087	-0.05%
2020/12/29	1	29.55	0	0.00	29.55	1	2,059	0.05%
2020/12/25	1	29.25	1	29.60	29.25	0	2,030	0.00%
2020/12/24	32	30.10	33	30.27	29.50	-1	2,028	-0.05%
2020/12/23	1	28.60	0	0.00	28.65	1	1,991	0.05%
2020/12/21	2	28.95	1	28.55	28.95	1	1,985	0.05%
2020/12/18	1	29.35	1	29.20	29.20	0	1,944	0.00%
2020/12/16	0	30.00	0	0.00	29.95	0	1,931	0.00%
2020/12/15	1.1	30.26	4	29.63	29.60	-2.9	1,927	-0.15%
2020/12/14	0.7	30.41	0	0.00	30.45	0.7	1,911	0.04%
2020/12/11	3.3	30.87	8	30.76	30.70	-4.7	1,899	-0.25%
2020/12/10	1.4	31.04	1	31.45	31.15	0.4	1,873	0.02%
2020/12/09	8.8	31.78	7	31.44	31.70	1.8	1,833	0.10%
2020/12/08	6	29.74	1	29.65	29.75	5	1,672	0.30%
2020/12/07	2	29.55	2	29.15	29.15	0	1,665	0.00%
2020/12/04	1	30.25	1	30.00	29.95	0	1,643	0.00%
2020/12/03	5	30.49	5	30.64	30.30	0	1,635	0.00%
2020/12/02	6	31.13	4	31.14	30.80	2	1,601	0.12%
2020/12/01	4	31.40	4	30.78	32.00	0	1,531	0.00%
2020/11/30	0	0.00	1	30.25	29.75	-1	1,457	-0.07%
2020/11/26	1	29.70	0	0.00	29.80	1	1,417	0.07%
2020/11/25	3	30.08	2	30.28	29.80	1	1,401	0.07%
2020/11/24	6	30.18	4	30.34	29.65	2	1,360	0.15%
2020/11/23	4	29.98	5	30.27	30.10	-1	1,293	-0.08%
2020/11/20	1	29.15	4	29.48	29.25	-3	1,206	-0.25%
2020/11/19	0	0.00	2	27.98	27.80	-2	1,097	-0.18%
2020/11/13	0	0.00	2	27.80	27.80	-2	1,076	-0.19%
2020/11/12	3	27.85	2	27.88	27.70	1	1,074	0.09%
2020/11/11	0	0.00	3	27.30	27.40	-3	1,033	-0.29%
2020/11/10	4	26.60	0	0.00	26.55	4	1,021	0.39%
2020/11/09	1	27.20	0	0.00	27.10	1	1,010	0.10%
2020/11/03	2	27.75	1	27.75	27.70	1	957	0.10%
2020/11/02	1	26.50	0	0.00	26.50	1	917	0.11%
2020/10/28	1	27.10	1	26.85	26.85	0	912	0.00%
2020/10/26	0	0.00	3	26.90	26.85	-3	892	-0.34%
2020/10/23	1	27.55	2	27.68	27.45	-1	883	-0.11%
2020/10/21	6	29.19	6	29.20	28.45	0	848	0.00%
2020/10/20	1	27.50	6	28.00	28.40	-5	683	-0.73%
2020/10/19	3	27.77	16	27.78	27.55	-13	638	-2.04%
2020/10/16	4	26.78	0	0.00	26.70	4	587	0.68%
2020/10/15	19	27.48	19	27.68	27.30	0	569	0.00%
2020/10/14	1	25.90	1	26.20	26.40	0	451	0.00%
2020/09/15	1	25.40	1	25.45	25.45	0	566	0.00%
2020/09/08	15	25.38	0	0.00	25.60	15	561	2.67%
2020/08/17	0	0.00	15	25.30	25.45	-15	827	-1.81%
2020/08/13	10	24.69	0	0.00	24.60	10	835	1.20%
2020/08/07	0	0.00	1	25.00	25.00	-1	954	-0.10%
2020/08/06	1	24.85	0	0.00	24.80	1	950	0.11%
2020/07/24	1	24.80	0	0.00	24.75	1	1,223	0.08%
2020/07/23	3	25.72	0	0.00	25.25	3	1,250	0.24%
2020/07/15	0	0.00	2	25.10	25.05	-2	1,453	-0.14%
2020/07/13	0	0.00	1	26.05	26.05	-1	1,677	-0.06%
2020/07/08	1	27.40	0	0.00	27.20	1	1,714	0.06%
2020/07/07	0	0.00	1	27.15	27.10	-1	1,719	-0.06%
2020/07/03	4	27.00	1	27.00	27.00	3	1,777	0.17%
2020/06/15	1	26.10	3	25.70	25.70	-2	1,796	-0.11%
2020/06/12	1	25.55	1	25.95	26.10	0	1,805	0.00%
2020/06/11	0	0.00	4	26.70	26.60	-4	1,825	-0.22%
2020/06/10	1	27.15	1	27.20	27.20	0	1,845	0.00%
2020/06/08	1	28.05	0	0.00	28.05	1	1,894	0.05%
2020/06/05	2	28.28	0	0.00	28.45	2	1,891	0.11%
2020/06/04	3	28.30	4	28.65	28.45	-1	1,796	-0.06%
2020/06/02	1	28.05	7	27.96	27.75	-6	1,770	-0.34%
2020/06/01	1	27.85	0	0.00	28.05	1	1,777	0.06%
2020/05/28	0	0.00	2	27.00	27.00	-2	1,780	-0.11%
2020/05/20	1	27.30	0	0.00	27.20	1	2,171	0.05%
2020/05/19	1	27.05	4	27.06	27.20	-3	2,188	-0.14%
2020/05/18	2	27.38	0	0.00	26.85	2	2,206	0.09%
2020/05/15	3	27.38	4	27.90	27.70	-1	2,274	-0.04%
2020/05/14	9	28.42	7	28.64	27.25	2	2,248	0.09%
2020/05/13	0	0.00	2	28.20	27.80	-2	2,215	-0.09%
2020/05/12	1	27.95	3	28.28	28.00	-2	2,228	-0.09%
2020/05/11	4	28.20	2	28.15	28.15	2	2,249	0.09%
2020/05/07	0	0.00	3	28.65	28.70	-3	2,347	-0.13%
2020/05/06	9	29.06	2	28.30	28.30	7	2,372	0.30%
2020/05/05	7	29.11	8	29.08	28.80	-1	2,409	-0.04%
2020/05/04	2	27.65	4	27.89	27.75	-2	2,479	-0.08%
2020/04/30	18	29.08	19	29.41	28.50	-1	2,565	-0.04%
2020/04/29	1	27.45	1	28.00	28.00	0	2,483	0.00%
2020/04/28	5	27.51	3	27.63	27.40	2	2,537	0.08%
2020/04/27	3	28.07	0.4	28.25	28.10	2.6	2,549	0.10%
2020/04/24	1	27.60	2	28.10	27.85	-1	2,548	-0.04%
2020/04/23	3	27.73	2.4	28.06	27.90	0.6	2,597	0.02%
2020/04/22	7	28.11	13	28.36	28.20	-6	2,666	-0.22%
2020/04/21	7	27.96	10	27.70	27.45	-3	2,682	-0.11%
2020/04/20	3	27.93	7	28.30	28.20	-4	2,767	-0.14%
2020/04/17	12	28.34	11	28.40	27.30	1	2,803	0.04%
2020/04/16	22	26.68	15	27.33	27.65	7	3,005	0.23%
2020/04/14	1	22.70	1	22.75	22.95	0	3,074	0.00%
2020/04/10	2	22.75	1	22.75	22.75	1	3,724	0.03%
2020/04/09	7	23.11	3	22.55	22.50	4	3,936	0.10%
2020/04/08	1	23.30	0	0.00	23.40	1	3,916	0.03%
2020/04/07	3	20.75	3	21.47	21.65	0	3,884	0.00%
2020/04/06	2	20.05	1	20.00	20.10	1	3,884	0.03%
2020/04/01	0	0.00	2	19.70	20.00	-2	3,880	-0.05%
2020/03/31	1	19.70	1	19.85	19.50	0	3,887	0.00%
2020/03/27	1	20.15	0	0.00	19.15	1	3,919	0.03%
2020/03/25	1	19.50	1	19.50	19.50	0	3,933	0.00%
2020/03/24	1	18.20	1	18.60	18.60	0	3,935	0.00%
2020/03/23	1	17.45	1	17.75	17.40	0	4,005	0.00%
2020/03/20	1	17.45	1	18.45	18.40	0	4,017	0.00%
2020/03/19	3	17.87	3	16.90	16.85	0	4,001	0.00%
2020/03/18	2	19.08	2	18.90	18.70	0	3,979	0.00%
2020/03/17	2	19.58	4	18.93	18.45	-2	3,969	-0.05%
2020/03/16	1	22.10	1	20.35	20.35	0	3,943	0.00%
2020/03/12	1	26.50	0	0.00	24.40	1	3,886	0.03%
2020/03/11	1	27.85	1	28.20	27.05	0	3,864	0.00%
2020/03/10	1	26.70	1	27.30	28.00	0	3,878	0.00%
2020/03/09	3	29.02	3	28.28	28.00	0	3,962	0.00%
2020/03/06	1	29.65	0	0.00	29.80	1	3,995	0.03%
2020/03/05	0	0.00	3	30.02	30.10	-3	3,982	-0.08%
2020/03/04	12	29.10	0	0.00	29.05	12	3,960	0.30%
2020/03/03	2	29.83	0	0.00	29.80	2	3,946	0.05%
2020/03/02	6	28.99	2	29.23	29.15	4	3,929	0.10%
2020/02/27	3	30.38	3	29.08	29.05	0	3,904	0.00%
2020/02/26	8	31.66	2	31.88	30.80	6	3,849	0.16%
2020/02/25	8	32.76	9	33.14	32.50	-1	3,774	-0.03%
2020/02/24	3	32.62	7	32.51	33.25	-4	3,657	-0.11%
2020/02/21	3	31.20	22	31.63	31.65	-19	3,554	-0.53%
2020/02/20	1	30.95	4	31.36	31.05	-3	3,493	-0.09%
2020/02/19	3	30.95	0	0.00	31.00	3	3,467	0.09%
2020/02/18	14	31.12	17	31.26	31.30	-3	3,444	-0.09%
2020/02/17	2	30.40	1	30.85	30.25	1	3,363	0.03%
2020/02/14	11	30.66	6	31.03	30.60	5	3,352	0.15%
2020/02/13	8	30.82	2	31.35	30.30	6	3,323	0.18%
2020/02/12	5	30.96	1	31.05	30.90	4	3,302	0.12%
2020/02/11	7	31.58	34	32.08	31.10	-27	3,274	-0.82%
2020/02/10	2	31.28	8	31.49	31.10	-6	3,217	-0.19%
2020/02/07	6	30.84	4	31.43	30.50	2	3,165	0.06%
2020/02/06	34	31.28	3	31.65	31.15	31	3,130	0.99%
2020/02/05	8	30.98	30	31.33	30.70	-22	3,067	-0.72%
2020/02/04	12	29.63	3	30.32	30.55	9	2,935	0.31%
2020/02/03	2	27.10	2	27.65	27.80	0	2,837	0.00%
2020/01/31	4	27.53	4	28.09	28.60	0	2,802	0.00%
2020/01/30	13	27.80	48	27.45	27.45	-35	2,737	-1.28%
2020/01/20	4	30.78	12	30.63	30.50	-8	2,700	-0.30%
2020/01/17	10	31.42	60	31.00	31.25	-50	2,672	-1.87%
2020/01/16	15	32.60	7	32.34	31.80	8	2,648	0.30%
2020/01/15	47	32.23	1	31.95	32.20	46	2,564	1.79%
2020/01/14	8	32.06	9	32.57	32.60	-1	2,499	-0.04%
2020/01/13	29	31.75	6	31.68	31.70	23	2,385	0.96%
2020/01/10	59	33.12	32	32.51	32.70	27	2,303	1.17%
2020/01/09	6	31.53	2	31.20	31.30	4	2,015	0.20%
2020/01/08	7	32.36	11	32.23	31.15	-4	1,960	-0.20%
2020/01/07	11	31.66	15	31.96	32.00	-4	1,779	-0.22%
2020/01/06	5	32.80	3	32.03	33.70	2	1,529	0.13%
2020/01/03	2	30.10	29	30.53	30.65	-27	1,138	-2.37%
2020/01/02	0	0.00	1	28.05	27.90	-1	937	-0.11%
2019/12/31	3	28.10	2	28.18	28.10	1	976	0.10%
2019/12/30	3	28.12	2	28.20	28.00	1	972	0.10%
2019/12/26	5	28.02	5	27.62	27.40	0	962	0.00%
2019/12/25	1	27.55	2	27.90	27.55	-1	1,049	-0.10%
2019/12/24	4	27.75	5	27.75	27.75	-1	1,112	-0.09%
2019/12/23	0	0.00	3	27.25	27.10	-3	1,120	-0.27%
2019/12/20	4	27.60	1	27.90	27.50	3	1,125	0.27%
2019/12/19	2	27.30	1	27.40	27.20	1	1,103	0.09%
2019/12/18	23	27.69	1	27.70	27.65	22	1,089	2.02%
2019/12/17	1	26.30	1	26.45	27.15	0	1,011	0.00%
2019/12/16	1	25.90	1	26.05	25.95	0	997	0.00%
2019/12/11	2	26.85	2	26.80	26.65	0	1,036	0.00%
2019/12/10	1	26.50	3	26.52	26.50	-2	1,035	-0.19%
2019/12/06	1	26.95	0	0.00	27.00	1	1,035	0.10%
2019/12/05	10	27.76	7	27.20	27.10	3	1,041	0.29%
2019/12/04	4	27.64	5	27.48	27.50	-1	1,087	-0.09%
2019/12/03	1	26.45	0	0.00	27.00	1	998	0.10%
2019/11/22	0	0.00	4	24.80	24.80	-4	1,037	-0.39%
2019/11/15	1	24.90	1	25.10	24.90	0	1,040	0.00%
2019/11/13	6	25.90	7	25.70	25.65	-1	1,037	-0.10%
2019/11/12	1	24.95	0	0.00	25.20	1	1,033	0.10%
2019/11/07	1	26.05	2	25.85	25.60	-1	1,029	-0.10%
2019/11/05	1	26.80	0	0.00	26.55	1	1,027	0.10%
2019/10/25	1	27.45	0	0.00	27.50	1	1,061	0.09%
2019/10/24	0	0.00	2	27.63	27.90	-2	1,059	-0.19%
2019/10/23	2	26.55	2	26.85	26.90	0	1,021	0.00%
2019/10/22	0	0.00	2	26.45	26.50	-2	1,007	-0.20%
2019/10/18	1	26.90	0	0.00	26.50	1	1,010	0.10%
2019/10/16	2	26.83	2	26.63	26.60	0	1,009	0.00%
2019/10/14	1	27.90	0	0.00	27.70	1	974	0.10%
2019/10/09	1	28.00	1	28.20	28.05	0	961	0.00%
2019/10/08	1	28.55	1	28.50	28.40	0	959	0.00%
2019/10/07	2	29.05	8	29.01	28.90	-6	936	-0.64%
2019/10/04	1	28.10	6	28.09	27.80	-5	885	-0.56%
2019/10/03	5	28.10	0	0.00	28.15	5	874	0.57%
2019/10/02	3	28.63	2	28.78	28.60	1	866	0.12%
2019/10/01	6	28.35	9	28.83	29.10	-3	847	-0.35%
2019/09/27	5	28.20	2	27.75	28.05	3	770	0.39%
2019/09/26	1	27.80	0	0.00	27.30	1	695	0.14%
2019/09/25	1	27.10	1	27.70	27.00	0	662	0.00%
2019/09/17	4	27.56	1	27.70	27.50	3	636	0.47%
2019/09/11	1	26.55	1	26.80	26.75	0	604	0.00%
2019/09/10	1	26.60	0	0.00	26.80	1	601	0.17%
2019/09/06	10	28.08	8	28.19	27.80	2	585	0.34%
2019/09/03	2	26.50	1	26.40	26.30	1	497	0.20%
2019/09/02	2	27.03	1	26.95	26.85	1	493	0.20%
2019/08/30	1	25.85	0	0.00	26.75	1	451	0.22%
2019/08/12	0	0.00	1	24.30	24.35	-1	460	-0.22%
2019/08/08	0	0.00	1	24.20	24.20	-1	466	-0.21%
2019/08/07	1	24.50	0	0.00	23.75	1	475	0.21%
2019/08/02	1	26.85	0	0.00	26.40	1	470	0.21%
2019/07/26	2	28.85	0	0.00	28.95	2	476	0.42%
2019/07/25	1	28.90	0	0.00	28.75	1	474	0.21%
2019/07/24	0	0.00	1	28.70	28.75	-1	475	-0.21%
2019/07/19	1	28.45	0	0.00	28.60	1	481	0.21%
2019/07/15	1	29.10	0	0.00	28.85	1	552	0.18%
2019/07/12	2	29.13	0	0.00	29.15	2	602	0.33%
2019/07/05	0	29.40	0	0.00	29.30	0	690	0.00%
2019/06/21	1	28.70	1	28.35	28.45	0	776	0.00%
2019/06/20	4	28.65	4	28.60	28.55	0	784	0.00%
2019/05/17	0	0.00	2	28.25	28.25	-2	1,021	-0.20%
2019/05/08	1	29.95	0	0.00	29.90	1	1,140	0.09%
2019/05/06	1	30.70	1	30.55	30.55	0	1,125	0.00%
2019/05/02	1	31.60	1	31.35	31.35	0	1,126	0.00%
2019/04/26	1	31.60	0	0.00	31.50	1	1,145	0.09%
2019/04/24	3	32.75	2	32.40	32.40	1	1,187	0.08%
2019/04/23	1	34.05	2	34.50	33.10	-1	1,183	-0.08%
2019/04/22	1	32.70	0	0.00	33.05	1	1,142	0.09%
2019/04/18	0	0.00	5	33.84	32.20	-5	1,136	-0.44%
2019/04/17	4	33.54	1	33.25	33.50	3	1,110	0.27%
2019/04/16	4	32.88	2	32.70	32.90	2	1,070	0.19%
2019/04/11	1	33.00	0	0.00	32.50	1	1,066	0.09%
2019/04/09	0	0.00	1	32.70	32.70	-1	1,039	-0.10%
2019/03/29	4	31.20	4	31.00	31.00	0	989	0.00%
2019/03/22	2	32.40	2	32.05	31.80	0	1,032	0.00%
2019/03/20	1	31.50	0	0.00	31.35	1	1,051	0.10%
2019/03/19	0	0.00	3	31.80	31.75	-3	1,067	-0.28%
2019/03/18	1	31.80	1	31.70	31.70	0	1,080	0.00%
2019/03/15	1	32.35	3	32.45	32.40	-2	1,094	-0.18%
2019/03/14	4	33.25	0	0.00	32.25	4	1,131	0.35%
2019/03/13	0	0.00	2	32.75	32.90	-2	1,231	-0.16%
2019/03/12	1	33.45	1	32.50	32.50	0	1,265	0.00%
2019/03/11	0	0.00	1	32.90	33.00	-1	1,332	-0.08%
2019/03/08	22	31.99	22	31.91	31.90	0	1,393	0.00%
2019/03/07	2	32.30	5	32.27	32.20	-3	1,413	-0.21%
2019/02/27	2	31.65	1	31.40	31.35	1	1,494	0.07%
2019/02/25	1	33.30	3	33.33	33.10	-2	1,515	-0.13%
2019/02/22	5	33.45	4	33.26	33.15	1	1,551	0.06%
2019/02/20	1	33.05	1	32.90	32.65	0	1,666	0.00%
2019/02/19	1	32.50	2	32.65	32.60	-1	1,693	-0.06%
2019/02/18	2	33.00	1	32.55	32.65	1	1,693	0.06%
2019/02/15	1	31.90	0	0.00	31.90	1	1,691	0.06%
2019/02/14	2	33.23	3	32.92	32.75	-1	1,694	-0.06%
2019/02/13	7	33.12	7	32.72	33.55	0	1,686	0.00%
2019/02/12	5	31.23	0	0.00	32.00	5	1,628	0.31%
2019/01/29	0	0.00	2	29.85	29.85	-2	1,728	-0.12%
2019/01/21	0	0.00	1	31.40	31.30	-1	2,078	-0.05%
2019/01/17	1	31.50	1	31.00	31.00	0	2,140	0.00%
2019/01/15	1	29.30	0	0.00	29.55	1	2,150	0.05%
2019/01/10	0	0.00	1	29.30	29.35	-1	2,223	-0.04%
2019/01/09	1	30.20	0	0.00	29.50	1	2,259	0.04%
2019/01/08	1	28.55	1	29.00	29.00	0	2,281	0.00%
2019/01/03	1	29.70	4	29.66	29.05	-3	2,361	-0.13%
2019/01/02	2	30.48	2	30.25	30.25	0	2,380	0.00%
2018/12/26	1	30.70	4	30.00	30.00	-3	2,494	-0.12%
2018/12/25	1	30.25	2	30.38	30.30	-1	2,514	-0.04%
2018/12/24	1	30.75	0	0.00	31.00	1	2,549	0.04%
2018/12/22	1	30.35	1	30.25	30.25	0	2,558	0.00%
2018/12/21	1	29.45	1	29.75	30.85	0	2,598	0.00%
2018/12/20	0	0.00	1	30.15	30.15	-1	2,616	-0.04%
2018/12/19	0	0.00	1	32.10	32.10	-1	2,628	-0.04%
2018/12/17	1	32.85	1	32.30	32.30	0	2,656	0.00%
2018/12/14	1	32.50	0	0.00	32.60	1	2,680	0.04%
2018/12/13	2	33.63	3	33.03	33.00	-1	2,688	-0.04%
2018/12/12	1	33.50	1	34.25	34.00	0	2,697	0.00%
2018/12/10	2	32.95	4	32.36	32.35	-2	2,741	-0.07%
2018/12/07	9	34.15	7	34.14	34.40	2	2,754	0.07%
2018/12/06	11	35.20	5	35.00	33.10	6	2,792	0.21%
2018/12/05	0	0.00	1	34.70	34.50	-1	2,733	-0.04%
2018/12/04	26	35.34	26	35.07	35.05	0	2,770	0.00%
2018/12/03	1	34.00	0	0.00	34.50	1	2,786	0.04%
2018/11/29	0	0.00	2	31.65	30.95	-2	2,755	-0.07%
2018/11/27	0	0.00	1	30.15	30.50	-1	2,819	-0.04%
2018/11/23	0	0.00	3	29.25	28.90	-3	2,921	-0.10%
2018/11/22	0	0.00	2	30.90	29.60	-2	2,997	-0.07%
2018/11/21	5	30.84	5	30.92	30.90	0	3,073	0.00%
2018/11/20	1	29.75	5	29.30	30.75	-4	3,174	-0.13%
2018/11/19	3	29.62	0	0.00	29.60	3	3,215	0.09%
2018/11/16	3	28.95	1	28.40	28.40	2	3,308	0.06%
2018/11/14	1	27.95	0	0.00	27.65	1	3,331	0.03%
2018/11/12	2	27.95	0	0.00	27.40	2	3,508	0.06%
2018/11/08	2	29.10	1	27.90	27.90	1	3,874	0.03%
2018/11/07	2	27.60	0	0.00	28.75	2	3,939	0.05%
2018/11/06	4	27.54	3	26.80	26.80	1	3,987	0.03%
2018/11/05	2	28.50	1	28.75	27.95	1	4,018	0.02%
2018/11/02	0	0.00	4	29.51	28.75	-4	4,090	-0.10%
2018/11/01	6	27.71	4	28.64	27.95	2	4,098	0.05%
2018/10/31	5	26.32	6	26.66	26.90	-1	4,057	-0.02%
2018/10/25	1	24.25	3	24.75	24.25	-2	4,325	-0.05%
2018/10/24	1	27.40	0	0.00	26.90	1	4,447	0.02%
2018/10/22	1	28.15	1	28.45	28.90	0	4,606	0.00%
2018/10/19	2	29.05	0	0.00	29.15	2	4,742	0.04%
2018/10/17	1	31.40	1	30.40	30.40	0	4,854	0.00%
2018/10/16	0	0.00	1	31.25	31.20	-1	4,937	-0.02%
2018/10/15	1	29.55	1	29.75	29.90	0	5,034	0.00%
2018/10/12	2	29.30	1	29.50	29.50	1	5,214	0.02%
2018/10/11	0	0.00	1	28.70	28.70	-1	5,500	-0.02%
2018/10/09	0	0.00	1	31.80	31.85	-1	5,688	-0.02%
2018/10/08	1	31.10	1	32.00	32.20	0	5,834	0.00%
2018/10/05	3	33.65	0	0.00	32.30	3	5,857	0.05%
2018/10/03	0	0.00	1	37.00	36.95	-1	5,936	-0.02%
2018/10/01	2	37.43	1	37.60	37.60	1	6,126	0.02%
2018/09/28	7	37.55	6	37.45	36.85	1	6,273	0.02%
2018/09/27	12	38.30	12	38.68	37.05	0	6,504	0.00%
2018/09/21	0	0.00	1	39.40	39.45	-1	7,017	-0.01%
2018/09/20	0	0.00	2	39.60	38.80	-2	7,158	-0.03%
2018/09/19	1	39.25	0	0.00	39.20	1	7,395	0.01%
2018/09/14	1	41.20	3	41.72	41.20	-2	7,360	-0.03%
2018/09/13	5	40.59	2	40.65	39.60	3	7,312	0.04%
2018/09/12	1	39.50	8	38.93	39.50	-7	7,280	-0.10%
2018/09/10	2	41.38	9	42.12	42.50	-7	7,186	-0.10%
2018/09/07	4	42.49	2	42.20	41.30	2	7,145	0.03%
2018/09/04	2	45.00	2	45.50	46.25	0	7,196	0.00%
2018/09/03	3	45.90	4	45.04	45.00	-1	7,225	-0.01%
2018/08/31	2	49.20	2	48.85	48.45	0	7,216	0.00%
2018/08/30	1	48.50	0	0.00	48.00	1	7,293	0.01%
2018/08/29	3	48.45	0	0.00	48.35	3	7,330	0.04%
2018/08/28	9	48.15	7	47.80	47.60	2	7,352	0.03%
2018/08/27	1	47.95	6	47.23	48.30	-5	7,293	-0.07%
2018/08/24	12	44.36	8	43.77	44.05	4	7,200	0.06%
2018/08/23	6	43.17	4	42.38	42.10	2	7,151	0.03%
2018/08/22	1	46.80	1	46.00	45.50	0	7,106	0.00%
2018/08/21	9	46.64	3	46.73	47.05	6	7,505	0.08%
2018/08/20	2	47.05	1	45.90	46.80	1	7,655	0.01%
2018/08/17	14	48.50	11	48.15	46.35	3	7,878	0.04%
2018/08/16	15	48.61	14	49.35	48.60	1	8,164	0.01%
2018/08/15	11	47.25	7	47.83	47.80	4	8,453	0.05%
2018/08/14	4	46.45	4	45.05	47.30	0	8,663	0.00%
2018/08/13	2	43.65	9	43.35	43.00	-7	8,773	-0.08%
2018/08/10	8	47.67	7	47.69	46.90	1	8,845	0.01%
2018/08/09	1	48.60	1	48.90	47.70	0	8,973	0.00%
2018/08/08	5	50.76	0	0.00	48.80	5	9,068	0.06%
2018/08/07	1	49.85	1	50.30	50.70	0	9,340	0.00%
2018/08/06	1	50.50	2	50.25	49.70	-1	9,599	-0.01%
2018/08/03	3	49.38	1	48.45	50.50	2	9,915	0.02%
2018/08/02	1	47.90	2	48.33	46.85	-1	9,918	-0.01%
2018/07/31	2	50.90	2	50.50	51.00	0	9,834	0.00%
2018/07/30	1	51.10	4	51.93	51.10	-3	9,729	-0.03%
2018/07/26	3	57.13	4	57.68	56.60	-1	9,571	-0.01%
2018/07/25	0	0.00	3	55.10	54.00	-3	9,420	-0.03%
2018/07/24	6	54.47	4	54.68	54.80	2	9,413	0.02%
2018/07/23	5	53.96	2	54.20	54.80	3	9,397	0.03%
2018/07/20	5	55.00	4	52.90	52.30	1	9,344	0.01%
2018/07/19	8	56.06	5	55.76	57.00	3	9,256	0.03%
2018/07/18	11	58.27	6	57.92	55.40	5	9,125	0.05%
2018/07/17	5	66.54	10	66.17	61.50	-5	8,832	-0.06%
2018/07/16	13	67.99	13	68.05	66.60	0	8,657	0.00%
2018/07/13	1	67.70	4	66.93	66.40	-3	8,567	-0.04%
2018/07/12	9	65.58	9	65.81	66.30	0	8,562	0.00%
2018/07/11	7	65.20	5	64.72	63.60	2	8,591	0.02%
2018/07/10	4	63.28	4	65.28	67.60	0	8,825	0.00%
2018/07/09	5	63.72	4	63.50	62.00	1	8,771	0.01%
2018/07/06	7	64.83	4	65.70	64.00	3	8,667	0.03%
2018/07/05	6	70.75	4	70.85	68.10	2	8,546	0.02%
2018/07/04	0	0.00	8	69.65	69.80	-8	8,345	-0.10%
2018/07/03	8	74.91	13	73.35	73.10	-5	8,184	-0.06%
2018/07/02	5	72.18	6	72.17	71.20	-1	7,949	-0.01%
2018/06/29	28	71.66	25	71.47	70.50	3	7,890	0.04%
2018/06/28	66	72.64	51	73.62	73.00	15	7,787	0.19%
2018/06/26	0	0.00	2	65.00	69.00	-2	7,758	-0.03%
2018/06/25	0	0.00	73	63.85	65.00	-73	7,818	-0.93%
2018/06/15	70	65.61	0	0.00	68.00	70	8,310	0.84%
2018/06/14	0	0.00	2	66.80	66.00	-2	8,326	-0.02%
2018/06/12	56	78.26	63	80.98	78.10	-7	8,308	-0.08%
2018/06/11	6	75.35	2	77.25	77.80	4	8,258	0.05%
2018/06/08	3	71.33	6	70.25	70.80	-3	8,217	-0.04%
2018/06/07	14	67.48	11	69.60	72.00	3	8,191	0.04%
2018/06/06	11	63.35	3	63.87	65.60	8	8,091	0.10%
2018/06/05	1	60.00	11	60.72	59.70	-10	8,062	-0.12%
2018/06/04	1	58.60	12	58.60	58.60	-11	8,117	-0.14%
2018/06/01	11	54.73	3	53.00	53.30	8	8,313	0.10%
2018/05/31	2	55.40	5	56.08	52.40	-3	8,872	-0.03%
2018/05/30	8	56.80	10	55.85	57.10	-2	9,042	-0.02%
2018/05/29	38	57.29	45	57.66	58.80	-7	9,052	-0.08%
2018/05/28	12	54.25	3	55.50	55.70	9	8,710	0.10%
2018/05/25	8	49.23	12	50.25	50.70	-4	8,558	-0.05%
2018/05/24	21	45.36	11	45.01	46.10	10	8,327	0.12%
2018/05/23	82	44.02	83	43.73	42.80	-1	8,045	-0.01%
2018/05/22	27	42.38	84	42.26	44.00	-57	7,771	-0.73%
2018/05/21	142	38.92	76	38.54	40.00	66	7,447	0.89%	大買/
2018/05/18	10	36.81	14	36.79	36.45	-4	7,305	-0.05%
2018/05/17	14	37.23	99	37.62	35.50	-85	7,259	-1.17%
2018/05/16	92	39.56	13	39.30	39.10	79	7,531	1.05%
2018/05/15	70	40.18	64	40.80	39.10	6	7,638	0.08%
2018/05/14	149	39.38	148	38.58	40.15	1	7,524	0.01%	大買/大賣/
2018/05/11	26	35.61	16	35.83	36.65	10	7,250	0.14%
2018/05/10	4	33.55	4	33.80	34.95	0	6,895	0.00%
2018/05/09	14	32.06	14	32.16	31.80	0	6,761	0.00%
2018/05/08	4	30.91	4	31.03	30.55	0	6,714	0.00%
2018/05/07	2	31.00	6	30.93	31.00	-4	6,712	-0.06%
2018/05/04	0	0.00	1	30.10	29.75	-1	6,670	-0.01%
2018/05/03	2	29.20	3	29.38	29.50	-1	6,655	-0.02%
2018/05/02	3	30.22	2	30.28	30.00	1	6,644	0.02%
2018/04/30	4	29.49	4	30.14	29.95	0	6,654	0.00%
2018/04/27	2	28.88	3	29.80	30.45	-1	6,685	-0.01%
2018/04/26	3	30.08	2	28.25	28.15	1	6,734	0.01%
2018/04/25	19	30.50	19	31.04	31.25	0	6,698	0.00%
2018/04/24	8	33.11	3	31.90	31.75	5	6,695	0.07%
2018/04/23	1	35.10	4	35.59	35.10	-3	6,697	-0.04%
2018/04/19	0	0.00	1	35.40	35.65	-1	7,020	-0.01%
2018/04/18	1	34.85	0	0.00	35.50	1	7,172	0.01%
2018/04/17	6	35.68	8	35.13	34.25	-2	7,416	-0.03%
2018/04/16	16	36.46	10	36.11	37.00	6	7,342	0.08%
2018/04/13	3	35.22	9	35.02	34.90	-6	7,105	-0.08%
2018/04/12	3	34.50	0	0.00	34.05	3	7,052	0.04%
2018/04/11	2	34.33	5	33.84	33.75	-3	7,073	-0.04%
2018/04/10	2	35.50	2	35.95	34.45	0	7,196	0.00%
2018/04/03	4	35.00	5	35.06	34.75	-1	7,218	-0.01%
2018/04/02	3	36.13	4	35.60	35.55	-1	7,327	-0.01%
2018/03/31	2	35.83	2	36.05	36.05	0	7,406	0.00%
2018/03/30	4	36.58	10	36.69	35.80	-6	7,418	-0.08%
2018/03/29	3	35.65	7	36.27	36.10	-4	7,305	-0.05%
2018/03/28	2	34.88	2	34.60	34.10	0	7,205	0.00%
2018/03/27	1	34.20	2	34.45	34.40	-1	7,132	-0.01%
2018/03/26	4	33.33	1	33.80	33.30	3	7,098	0.04%
2018/03/23	10	33.40	5	32.75	33.20	5	7,064	0.07%
2018/03/22	5	35.96	5	35.77	34.75	0	6,999	0.00%
2018/03/21	3	35.75	30	36.03	36.00	-27	6,781	-0.40%
2018/03/20	6	32.41	18	32.42	33.40	-12	6,551	-0.18%
2018/03/19	4	33.18	4	32.94	32.90	0	6,496	0.00%
2018/03/16	8	34.23	4	34.30	33.90	4	6,460	0.06%
2018/03/15	14	34.79	18	35.25	34.45	-4	6,423	-0.06%
2018/03/14	1	33.65	4	33.73	33.90	-3	6,320	-0.05%
2018/03/13	2	34.15	3	34.28	34.45	-1	6,271	-0.02%
2018/03/12	1	33.65	0	0.00	33.50	1	6,220	0.02%
2018/03/09	2	33.98	6	34.44	34.10	-4	6,167	-0.06%
2018/03/08	75	35.54	32	36.13	34.80	43	6,098	0.71%
2018/03/07	25	36.08	24	37.11	35.10	1	5,925	0.02%
2018/03/06	16	36.92	23	37.35	37.20	-7	5,676	-0.12%
2018/03/05	8	34.11	1	35.30	35.30	7	5,056	0.14%
2018/03/02	17	33.01	15	32.96	32.10	2	4,786	0.04%
2018/03/01	18	31.65	18	32.59	32.70	0	4,682	0.00%
2018/02/27	0	0.00	1	31.00	31.10	-1	4,582	-0.02%
2018/02/23	3	33.10	0	0.00	31.60	3	4,485	0.07%
2018/02/22	13	33.39	8	33.06	32.10	5	4,352	0.11%
2018/02/21	5	32.01	6	32.31	32.60	-1	4,151	-0.02%
2018/02/12	5	31.45	0	0.00	29.65	5	4,043	0.12%
2018/02/09	1	30.10	1	29.90	30.90	0	3,953	0.00%
2018/02/08	5	34.24	4	33.61	31.80	1	3,827	0.03%
2018/02/07	5	31.46	5	32.24	33.15	0	3,356	0.00%
2018/02/06	2	30.73	6	28.78	30.15	-4	3,055	-0.13%
2018/02/02	0	0.00	3	29.30	28.70	-3	2,712	-0.11%
2018/02/01	3	29.00	0	0.00	29.00	3	2,673	0.11%
2018/01/31	2	27.70	5	27.65	27.70	-3	2,641	-0.11%
2018/01/30	3	26.97	4	27.50	27.10	-1	2,625	-0.04%
2018/01/29	0	0.00	2	29.00	28.55	-2	2,591	-0.08%
2018/01/26	0	0.00	1	29.00	28.95	-1	2,579	-0.04%
2018/01/25	1	29.20	0	0.00	29.00	1	2,572	0.04%
2018/01/23	4	30.81	4	30.25	29.45	0	2,626	0.00%
2018/01/22	4	31.61	13	31.73	31.75	-9	2,607	-0.35%
2018/01/19	8	30.68	58	30.19	30.35	-50	2,469	-2.02%
2018/01/18	55	29.93	0	0.00	29.85	55	2,432	2.26%
2018/01/17	3	30.50	2	31.60	30.30	1	2,375	0.04%
2018/01/16	5	31.84	0	0.00	31.10	5	2,294	0.22%
2018/01/15	10	32.60	10	32.79	32.75	0	2,169	0.00%
2018/01/12	11	30.50	13	30.53	31.20	-2	1,888	-0.11%
2018/01/11	18	29.67	24.8	29.91	29.50	-6.8	1,649	-0.41%
2018/01/10	54	27.63	58	27.30	28.00	-4	1,342	-0.30%
2018/01/09	0	0.00	5	27.57	26.35	-5	1,285	-0.39%
2018/01/08	2	26.20	0	0.00	26.40	2	1,214	0.16%
2018/01/05	3	26.37	5	26.16	26.85	-2	1,199	-0.17%
2018/01/04	18	28.42	27	27.70	27.35	-9	1,147	-0.78%
2018/01/03	16	27.58	4	27.35	27.95	12	982	1.22%
2018/01/02	0	0.00	1	26.55	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

元大-花蓮券商分點個股進出
元大-花蓮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

元大-花蓮 券商分點個股進出 元大-花蓮 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

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析