光頡 (3624)-元大-雙和券商分點個股進出

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
46.00
漲跌
▼0.10
漲幅
-0.22%
成交量
341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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/24	1	46.75	0	0.00	46.50	1	527	0.19%
2024/04/03	0	0.00	1	50.70	50.50	-1	599	-0.17%
2024/04/02	0	0.00	1	50.60	50.60	-1	605	-0.17%
2024/04/01	1	51.40	0	0.00	51.40	1	609	0.16%
2024/03/29	2	49.80	0	0.00	49.45	2	609	0.33%
2024/03/28	1	49.80	1	49.50	49.50	0	617	0.00%
2024/03/26	1	49.20	0	0.00	49.15	1	649	0.15%
2024/03/22	3	50.50	0	0.00	50.50	3	789	0.38%
2024/03/14	0	0.00	8	50.64	50.20	-8	1,185	-0.67%
2024/03/13	1	51.00	0	0.00	50.40	1	1,182	0.08%
2024/03/11	1	51.50	0	0.00	51.50	1	1,179	0.08%
2024/03/08	2	53.40	0	0.00	52.10	2	1,187	0.17%
2024/03/07	0	0.00	10	55.00	55.10	-10	1,185	-0.84%
2024/03/06	2	54.00	7	54.86	55.10	-5	1,190	-0.42%
2024/03/04	1	55.00	0	0.00	54.90	1	1,305	0.08%
2024/03/01	2	55.20	0	0.00	55.40	2	1,301	0.15%
2024/02/29	0	0.00	1	56.20	56.20	-1	1,295	-0.08%
2024/02/27	0	0.00	5	53.50	53.60	-5	1,285	-0.39%
2024/02/23	0	0.00	7	54.60	53.50	-7	1,287	-0.54%
2024/02/15	0	0.00	0.3	54.00	54.10	-0.3	1,252	-0.02%
2024/02/05	0	0.00	15	51.70	51.50	-15	1,239	-1.21%
2024/02/01	0	0.00	5	52.20	51.80	-5	1,234	-0.40%
2024/01/19	1	51.80	0	0.00	52.10	1	1,247	0.08%
2024/01/17	1	52.80	1	54.20	52.00	0	1,235	0.00%
2024/01/12	1	51.50	0	0.00	51.50	1	1,206	0.08%
2024/01/09	7	52.30	4	53.00	52.50	3	1,212	0.25%
2024/01/03	1	54.30	0	0.00	54.50	1	1,228	0.08%
2023/12/29	4.2	55.92	1	56.70	55.90	3.2	1,220	0.26%
2023/12/28	0	0.00	5	57.70	57.50	-5	1,202	-0.42%
2023/12/27	5	57.70	1	57.80	57.80	4	1,197	0.33%
2023/12/26	1	58.20	3	58.03	57.70	-2	1,195	-0.17%
2023/12/25	0.2	58.10	1	57.80	57.40	-0.8	1,190	-0.07%
2023/12/22	0	0.00	2	58.55	58.50	-2	1,185	-0.17%
2023/12/21	3	58.07	3	58.37	58.60	0	1,176	0.00%
2023/12/20	6.1	58.06	4	58.13	58.00	2.1	1,157	0.18%
2023/12/19	17	60.86	14	60.74	59.40	3	1,131	0.27%
2023/12/18	3	59.50	4	59.10	59.00	-1	1,032	-0.10%
2023/12/15	24.2	59.78	0	0.00	59.10	24.2	1,021	2.36%
2023/12/14	15.2	60.61	25.1	61.60	61.10	-9.9	980	-1.01%
2023/12/13	20	57.50	2	57.25	57.00	18	742	2.42%
2023/12/12	1	56.30	0	0.00	56.70	1	715	0.14%
2023/12/07	1	55.40	0	0.00	54.90	1	857	0.12%
2023/12/06	0	0.00	2	55.60	55.00	-2	882	-0.23%
2023/12/05	0.3	55.70	1	56.20	55.60	-0.7	915	-0.08%
2023/12/04	0.1	56.20	0	0.00	57.00	0.1	999	0.01%
2023/12/01	2.3	57.12	2	56.85	56.60	0.3	1,041	0.03%
2023/11/30	5	57.58	8.1	57.64	57.70	-3.1	1,036	-0.30%
2023/11/29	4	55.83	1	55.80	55.70	3	950	0.32%
2023/11/27	3	52.43	3	52.23	52.50	0	942	0.00%
2023/11/24	8.4	53.79	1	53.80	53.30	7.4	942	0.78%
2023/11/23	1	52.80	0	0.00	52.70	1	913	0.11%
2023/11/17	0	0.00	3	50.57	50.80	-3	927	-0.32%
2023/11/06	0	0.00	10	51.15	51.30	-10	1,011	-0.99%
2023/11/03	10	50.38	0	0.00	50.30	10	1,018	0.98%
2023/10/24	0	0.00	6	49.83	50.10	-6	1,050	-0.57%
2023/10/19	1	50.20	1	49.65	50.10	0	1,095	0.00%
2023/10/18	1	48.20	0	0.00	48.15	1	1,097	0.09%
2023/10/16	1	49.80	1	49.80	49.75	0	1,115	0.00%
2023/10/04	0	0.00	1	53.00	53.10	-1	1,258	-0.08%
2023/10/03	1	54.60	1	54.40	54.00	0	1,281	0.00%
2023/10/02	2	54.50	1	54.30	54.30	1	1,304	0.08%
2023/09/26	3	53.60	2	53.40	53.20	1	1,376	0.07%
2023/09/25	3	53.83	1	53.70	54.10	2	1,401	0.14%
2023/09/22	1	53.30	0	0.00	53.30	1	1,433	0.07%
2023/09/19	3	56.63	3	56.13	55.40	0	1,431	0.00%
2023/09/18	0	0.00	3	57.40	56.90	-3	1,426	-0.21%
2023/09/15	2	58.05	0	0.00	57.70	2	1,428	0.14%
2023/09/14	1	57.90	1	57.30	57.20	0	1,434	0.00%
2023/09/13	2	58.25	1	57.70	57.70	1	1,429	0.07%
2023/09/12	2	58.25	3	57.70	58.60	-1	1,408	-0.07%
2023/09/11	2	55.60	1	54.90	55.00	1	1,340	0.07%
2023/09/08	2	56.60	2	56.80	57.00	0	1,322	0.00%
2023/09/07	6	56.18	12	56.80	57.40	-6	1,308	-0.46%
2023/09/06	3	55.40	9	55.07	55.40	-6	1,247	-0.48%
2023/09/05	0	0.00	4	54.45	54.90	-4	1,215	-0.33%
2023/09/04	5	53.00	1	52.40	52.40	4	1,241	0.32%
2023/09/01	3	54.37	1	54.00	53.10	2	1,282	0.16%
2023/08/30	1	52.70	0	0.00	52.70	1	1,378	0.07%
2023/08/29	0	0.00	2	51.80	51.70	-2	1,415	-0.14%
2023/08/28	0	0.00	1	51.40	51.80	-1	1,437	-0.07%
2023/08/25	0	0.00	5	51.50	52.30	-5	1,452	-0.34%
2023/08/24	1	52.60	1	53.20	51.90	0	1,518	0.00%
2023/08/23	3	53.43	3	53.50	53.10	0	1,529	0.00%
2023/08/22	0	0.00	1	52.50	52.50	-1	1,536	-0.07%
2023/08/18	1	53.80	10	52.30	52.20	-9	1,541	-0.58%
2023/08/17	2.1	52.24	2	52.90	52.80	0.1	1,535	0.01%
2023/08/16	1	48.10	1	49.20	49.85	0	1,522	0.00%
2023/08/14	1	47.90	1	47.80	47.75	0	1,575	0.00%
2023/08/11	3	49.53	0	0.00	49.10	3	1,600	0.19%
2023/08/09	1	49.45	1	49.55	49.55	0	1,644	0.00%
2023/08/08	0	0.00	5	51.10	50.50	-5	1,656	-0.30%
2023/08/02	1	51.60	0	0.00	50.80	1	1,880	0.05%
2023/08/01	1	53.30	2	51.90	52.00	-1	1,907	-0.05%
2023/07/31	1	53.00	0	0.00	52.40	1	1,951	0.05%
2023/07/28	1	51.80	1	52.00	52.00	0	1,979	0.00%
2023/07/26	0	0.00	1	51.20	51.40	-1	2,051	-0.05%
2023/07/24	0	0.00	2	51.30	51.20	-2	2,325	-0.09%
2023/07/20	10	54.82	0	0.00	55.00	10	2,594	0.39%
2023/07/18	2	53.65	12	53.30	52.80	-10	2,711	-0.37%
2023/07/17	10	54.64	5	54.72	54.50	5	2,757	0.18%
2023/07/14	9	56.09	0	0.00	55.60	9	2,823	0.32%
2023/07/13	5	57.54	5	58.90	59.10	0	3,027	0.00%
2023/07/12	0	0.00	1	58.00	57.80	-1	3,112	-0.03%
2023/07/11	3	57.47	8	58.03	58.00	-5	3,230	-0.15%
2023/07/10	1	57.40	1	57.80	57.80	0	3,342	0.00%
2023/07/07	2	58.45	0	0.00	58.50	2	3,565	0.06%
2023/07/06	1	59.10	0	0.00	59.00	1	3,611	0.03%
2023/07/05	13	60.60	3	61.40	60.20	10	3,734	0.27%
2023/07/04	6	60.20	6	60.50	60.50	0	3,742	0.00%
2023/07/03	5	60.90	0	0.00	60.90	5	3,751	0.13%
2023/06/30	5	61.14	3	60.93	61.50	2	3,766	0.05%
2023/06/29	1	62.50	0	0.00	63.10	1	3,831	0.03%
2023/06/27	1	60.30	3	61.43	60.80	-2	4,632	-0.04%
2023/06/26	6	61.20	3	61.03	60.80	3	4,762	0.06%
2023/06/21	5	62.50	0	0.00	62.70	5	4,775	0.10%
2023/06/20	5	62.60	2	62.00	62.60	3	4,825	0.06%
2023/06/19	1	62.80	0	0.00	63.80	1	4,918	0.02%
2023/06/16	1	63.60	0	0.00	63.30	1	5,097	0.02%
2023/06/14	4	64.53	2	64.40	64.30	2	5,480	0.04%
2023/06/13	2	64.95	2	65.05	64.80	0	5,680	0.00%
2023/06/12	10	65.62	2	65.00	65.40	8	5,892	0.14%
2023/06/09	2	67.05	0	0.00	67.10	2	5,999	0.03%
2023/06/08	23	67.21	10	68.10	66.70	13	6,224	0.21%
2023/06/07	20	70.16	2	70.65	69.70	18	6,559	0.27%
2023/06/06	16	70.09	30	71.20	70.80	-14	6,921	-0.20%
2023/06/05	1	69.40	24	68.86	70.20	-23	7,049	-0.33%
2023/06/02	0	0.00	1	68.00	67.10	-1	7,090	-0.01%
2023/06/01	3	65.30	0	0.00	66.60	3	7,117	0.04%
2023/05/31	1	65.50	1	65.40	65.60	0	7,124	0.00%
2023/05/30	14	66.04	11	66.31	65.00	3	7,135	0.04%
2023/05/29	1	63.80	1	62.70	64.20	0	7,105	0.00%
2023/05/26	22	63.05	0	0.00	61.90	22	7,200	0.31%
2023/05/25	0	0.00	0.7	63.10	63.10	-0.7	7,274	-0.01%
2023/05/24	1	63.00	8	62.90	63.20	-7	7,320	-0.10%
2023/05/23	1	63.60	0	0.00	63.60	1	7,419	0.01%
2023/05/22	1	63.80	3	63.00	63.80	-2	7,454	-0.03%
2023/05/19	8	63.19	1	62.50	62.70	7	7,496	0.09%
2023/05/17	5	65.10	1	65.80	64.80	4	7,740	0.05%
2023/05/16	1	64.60	0	0.00	65.20	1	7,826	0.01%
2023/05/15	3	62.97	0	0.00	63.40	3	7,910	0.04%
2023/05/12	1	63.50	1	63.40	63.40	0	8,194	0.00%
2023/05/10	3	64.13	0	0.00	64.40	3	8,394	0.04%
2023/05/09	9	64.19	34	68.00	63.00	-25	8,433	-0.30%
2023/05/08	5	70.52	6	71.08	69.70	-1	8,348	-0.01%
2023/05/05	4	71.35	0	0.00	71.10	4	8,388	0.05%
2023/05/04	2	72.60	5	71.18	71.10	-3	8,500	-0.04%
2023/05/03	8	73.34	2	72.40	72.40	6	8,663	0.07%
2023/05/02	10	74.60	2	73.70	74.70	8	8,758	0.09%
2023/04/28	20	76.61	15.3	75.56	74.50	4.7	8,842	0.05%
2023/04/27	8	75.15	14	76.16	75.80	-6	8,763	-0.07%
2023/04/26	8	74.03	8	74.28	73.80	0	8,640	0.00%
2023/04/25	15	73.81	12	74.08	71.70	3	8,534	0.04%
2023/04/24	0	0.00	14	71.85	73.90	-14	8,497	-0.16%
2023/04/21	12	70.50	10	69.50	69.00	2	8,443	0.02%
2023/04/20	6	73.63	11	73.08	72.10	-5	8,397	-0.06%
2023/04/19	3	77.00	7	77.23	76.10	-4	8,370	-0.05%
2023/04/18	28	77.71	33	77.34	76.00	-5	8,282	-0.06%
2023/04/17	7	75.31	10	75.53	76.60	-3	8,042	-0.04%
2023/04/14	4	74.28	13	74.32	74.50	-9	7,912	-0.11%
2023/04/13	9	72.28	3	71.80	71.80	6	7,787	0.08%
2023/04/12	30	73.61	45	73.89	75.10	-15	7,664	-0.20%
2023/04/11	3	70.43	3	71.07	71.30	0	7,423	0.00%
2023/04/10	12	71.58	9	71.92	71.00	3	7,362	0.04%
2023/04/07	5	70.06	1	70.00	69.80	4	7,213	0.06%
2023/04/06	6	70.08	14	69.34	70.90	-8	7,184	-0.11%
2023/03/31	12	69.73	1	69.50	69.80	11	7,148	0.15%
2023/03/30	1	70.40	4	69.85	69.60	-3	7,108	-0.04%
2023/03/29	12	69.93	11	70.25	70.30	1	7,015	0.01%
2023/03/28	44	72.06	56	71.64	69.10	-12	6,829	-0.18%
2023/03/27	7	68.89	13	68.99	69.90	-6	6,219	-0.10%
2023/03/24	1	67.20	0	0.00	66.40	1	6,097	0.02%
2023/03/23	5	67.16	15	67.23	66.80	-10	6,065	-0.16%
2023/03/22	6	67.25	16	66.83	67.70	-10	6,008	-0.17%
2023/03/21	35	68.85	17	69.18	67.00	18	5,893	0.31%
2023/03/20	3	69.90	1	70.10	69.70	2	5,706	0.04%
2023/03/17	59	69.05	29	69.35	71.00	30	5,602	0.54%
2023/03/16	24	67.63	22	67.62	67.40	2	5,293	0.04%
2023/03/15	31	68.34	13	67.89	67.00	18	5,114	0.35%
2023/03/14	10	64.50	30	64.97	63.90	-20	4,909	-0.41%
2023/03/13	26	67.68	9	66.67	66.40	17	4,796	0.35%
2023/03/10	34	69.70	38	70.42	69.20	-4	4,582	-0.09%
2023/03/09	5	69.50	13	70.29	72.80	-8	4,249	-0.19%
2023/03/08	12	62.48	7	63.36	66.20	5	3,884	0.13%
2023/03/07	4	59.43	6	59.55	60.20	-2	3,677	-0.05%
2023/03/06	13	58.19	19	58.45	58.60	-6	3,595	-0.17%
2023/03/03	4	56.55	13	56.98	56.20	-9	3,543	-0.25%
2023/03/02	5	57.00	1	56.80	57.10	4	3,539	0.11%
2023/03/01	2	56.50	1	56.30	56.20	1	3,528	0.03%
2023/02/24	9	58.48	15	58.17	57.70	-6	3,549	-0.17%
2023/02/23	5	57.28	10	57.97	58.60	-5	3,539	-0.14%
2023/02/22	1	56.30	4	56.23	56.30	-3	3,461	-0.09%
2023/02/21	10	56.22	1	57.60	56.10	9	3,434	0.26%
2023/02/20	3	57.70	0	0.00	57.50	3	3,338	0.09%
2023/02/17	1	58.10	12	57.97	57.70	-11	3,320	-0.33%
2023/02/16	18	58.52	5	57.90	57.80	13	3,272	0.40%
2023/02/15	6	57.80	6	57.97	58.20	0	3,113	0.00%
2023/02/14	15	57.61	3	57.30	57.20	12	3,000	0.40%
2023/02/13	6	56.33	30	56.38	56.20	-24	2,909	-0.82%
2023/02/10	17	56.86	8	56.85	57.60	9	2,813	0.32%
2023/02/09	7	55.10	5.4	54.83	55.60	1.6	2,525	0.06%
2023/02/08	7	53.73	15	53.87	54.10	-8	2,364	-0.34%
2023/02/07	4	53.48	4	52.95	53.40	0	2,265	0.00%
2023/02/06	2	52.10	0	0.00	52.10	2	2,211	0.09%
2023/02/03	7	51.73	3	51.80	51.20	4	2,175	0.18%
2023/02/02	8	53.26	5	53.66	53.10	3	2,109	0.14%
2023/02/01	18	52.21	10.3	52.02	52.80	7.7	1,952	0.39%
2023/01/31	5	49.51	11	49.05	50.00	-6	1,757	-0.34%
2023/01/30	3	48.60	1.3	48.28	49.15	1.7	1,625	0.10%
2023/01/17	5	44.79	3	44.72	44.70	2	1,503	0.13%
2023/01/16	2	44.20	1	44.00	43.85	1	1,450	0.07%
2023/01/13	2	43.73	3	43.70	43.30	-1	1,420	-0.07%
2023/01/12	2	43.43	2	42.80	42.75	0	1,368	0.00%
2023/01/11	0	0.00	4	42.20	42.10	-4	1,283	-0.31%
2023/01/10	5	41.60	0	0.00	41.85	5	1,287	0.39%
2023/01/09	1	39.90	2	42.18	42.45	-1	1,282	-0.08%
2023/01/06	0.5	40.18	5	39.95	40.10	-4.5	1,250	-0.36%
2023/01/04	0	0.00	7	39.90	39.50	-7	1,276	-0.55%
2023/01/03	0	0.00	3	39.60	39.60	-3	1,290	-0.23%
2022/12/30	1	39.10	9	39.41	38.80	-8	1,300	-0.62%
2022/12/28	7	38.76	0	0.00	38.55	7	1,339	0.52%
2022/12/22	0	0.00	5	40.40	40.10	-5	1,395	-0.36%
2022/12/20	5	40.15	1	39.65	39.50	4	1,449	0.28%
2022/12/19	1	41.10	1	40.85	40.85	0	1,476	0.00%
2022/12/16	4	42.09	3	42.20	41.70	1	1,482	0.07%
2022/12/15	0	0.00	3	43.50	43.10	-3	1,479	-0.20%
2022/12/14	0	0.00	6	43.10	43.05	-6	1,484	-0.40%
2022/12/12	6	42.80	0	0.00	42.80	6	1,519	0.39%
2022/12/09	8	43.51	5	42.95	43.00	3	1,530	0.20%
2022/12/07	7	44.86	2	43.65	43.65	5	1,539	0.32%
2022/12/06	6	47.17	0	0.00	45.95	6	1,527	0.39%
2022/12/05	0.1	47.80	6	47.70	47.30	-5.9	1,515	-0.39%
2022/12/02	0	0.00	2	46.75	47.40	-2	1,516	-0.13%
2022/12/01	2	46.63	0	0.00	46.75	2	1,504	0.13%
2022/11/30	2	45.23	2	44.88	46.10	0	1,567	0.00%
2022/11/29	2	44.05	2	43.95	43.95	0	1,560	0.00%
2022/11/25	4	44.35	4	44.01	43.65	0	1,616	0.00%
2022/11/24	4	44.25	10	43.55	44.30	-6	1,628	-0.37%
2022/11/23	1	44.50	0	0.00	44.10	1	1,641	0.06%
2022/11/22	12	45.23	1	44.85	44.65	11	1,678	0.66%
2022/11/21	14	46.93	0	0.00	46.55	14	1,798	0.78%
2022/11/18	6	45.40	0	0.00	43.75	6	1,751	0.34%
2022/11/15	0	0.00	2	44.18	44.30	-2	1,834	-0.11%
2022/11/14	2	43.33	0	0.00	43.60	2	1,883	0.11%
2022/11/11	0.2	43.43	0	0.00	42.50	0.2	1,961	0.01%
2022/11/09	4	43.00	23	42.35	43.40	-19	2,201	-0.86%
2022/11/08	0	0.00	2	43.10	42.30	-2	2,254	-0.09%
2022/11/04	10	42.40	0	0.00	42.70	10	2,316	0.43%
2022/11/03	12	42.01	0	0.00	42.25	12	2,358	0.51%
2022/10/26	0	0.00	1	39.00	38.00	-1	2,446	-0.04%
2022/10/21	0.3	38.85	0	0.00	38.75	0.3	2,502	0.01%
2022/10/13	12	39.26	13	37.68	36.80	-1	2,811	-0.04%
2022/10/11	2	40.05	3	40.08	40.05	-1	2,850	-0.04%
2022/10/06	1	43.15	1	42.65	43.20	0	2,970	0.00%
2022/10/05	2	44.15	0	0.00	43.10	2	2,986	0.07%
2022/10/04	0	0.00	5	42.70	42.95	-5	3,007	-0.17%
2022/10/03	0	0.00	1	41.65	41.50	-1	3,015	-0.03%
2022/09/29	10	40.58	7	40.75	40.10	3	3,112	0.10%
2022/09/28	9	42.63	6	40.69	39.90	3	3,139	0.10%
2022/09/27	0	0.00	2	41.45	42.60	-2	3,169	-0.06%
2022/09/26	11	42.80	24	41.48	40.65	-13	3,227	-0.40%
2022/09/21	0	0.00	1.1	46.08	45.25	-1.1	3,412	-0.03%
2022/09/20	1	46.20	0	0.00	46.75	1	3,524	0.03%
2022/09/19	5	45.25	8	45.41	45.50	-3	3,612	-0.08%
2022/09/16	0	46.45	0	0.00	46.30	0	3,665	0.00%
2022/09/15	1	47.95	0	0.00	47.15	1	3,728	0.03%
2022/09/14	0	0.00	1	46.90	47.35	-1	3,803	-0.03%
2022/09/13	2	48.95	1	48.75	47.85	1	3,844	0.03%
2022/09/12	0	0.00	1	48.70	48.35	-1	3,935	-0.03%
2022/09/08	4	47.81	1	47.40	47.85	3	4,070	0.07%
2022/09/07	6	47.37	0	0.00	46.90	6	4,272	0.14%
2022/09/06	6	49.27	2	48.15	46.85	4	4,306	0.09%
2022/09/05	4	51.85	4	52.03	51.60	0	4,251	0.00%
2022/09/02	1	53.80	0	0.00	53.60	1	4,266	0.02%
2022/09/01	5	54.36	1	53.80	53.10	4	4,373	0.09%
2022/08/31	1	55.30	2	55.05	55.20	-1	4,359	-0.02%
2022/08/30	2	55.30	0	0.00	55.50	2	4,401	0.05%
2022/08/29	12	55.07	3	55.17	55.00	9	4,461	0.20%
2022/08/26	86	57.84	90	57.80	57.50	-4	4,469	-0.09%
2022/08/25	3	55.10	2	55.60	55.00	1	4,372	0.02%
2022/08/24	1	54.50	4	54.88	54.60	-3	4,383	-0.07%
2022/08/23	3	54.97	5	54.44	55.80	-2	4,544	-0.04%
2022/08/22	6	54.78	4	55.20	54.80	2	4,618	0.04%
2022/08/19	8	55.98	4	55.95	55.80	4	4,774	0.08%
2022/08/18	6	54.22	4	55.00	55.50	2	5,105	0.04%
2022/08/17	13	53.76	13.4	55.06	54.20	-0.4	5,061	-0.01%
2022/08/16	13	52.24	4	51.91	51.40	9	4,960	0.18%
2022/08/15	5	53.62	4	53.88	53.90	1	4,941	0.02%
2022/08/12	1.1	51.32	4	51.30	52.00	-2.9	4,902	-0.06%
2022/08/11	4	52.03	2	51.80	51.10	2	4,885	0.04%
2022/08/10	2.1	52.46	21	53.24	52.30	-18.9	4,958	-0.38%
2022/08/09	0	0.00	3	55.70	54.90	-3	4,963	-0.06%
2022/08/08	4	54.35	1	54.50	55.70	3	5,015	0.06%
2022/08/05	3	54.60	1	55.00	54.90	2	5,048	0.04%
2022/08/04	1	52.25	1	52.60	53.60	0	5,119	0.00%
2022/08/03	8.1	54.91	1	54.90	53.50	7.1	5,265	0.13%
2022/08/02	15	55.03	1	54.70	55.20	14	5,340	0.26%
2022/08/01	0	57.90	0	0.00	57.60	0	5,370	0.00%
2022/07/29	1	58.50	0	0.00	58.50	1	5,410	0.02%
2022/07/28	4.1	59.69	2	59.20	58.20	2.1	5,570	0.04%
2022/07/27	0	0.00	2	58.55	58.90	-2	5,754	-0.03%
2022/07/26	1	58.40	0	0.00	57.80	1	5,793	0.02%
2022/07/25	11	61.44	8	62.09	60.60	3	5,798	0.05%
2022/07/22	1	61.50	0	61.50	61.50	1	5,798	0.02%
2022/07/21	11	61.05	7.3	60.82	61.30	3.7	5,806	0.06%
2022/07/20	1	58.40	2	58.20	58.20	-1	5,727	-0.02%
2022/07/19	0	0.00	1	57.80	58.40	-1	5,765	-0.02%
2022/07/15	1	60.00	1	58.40	58.30	0	5,914	0.00%
2022/07/14	2	56.05	2	55.35	57.00	0	5,907	0.00%
2022/07/13	1	56.80	0	0.00	55.80	1	6,012	0.02%
2022/07/11	0.2	57.20	3	56.63	57.60	-2.9	6,203	-0.05%
2022/07/08	5	57.46	1	57.70	57.30	4	6,489	0.06%
2022/07/07	4	56.00	1	56.70	56.90	3	6,970	0.04%
2022/07/06	11	55.54	13	55.98	54.00	-2	7,251	-0.03%
2022/07/05	0	56.50	3	56.67	57.00	-3	7,385	-0.04%
2022/07/04	2	55.34	0	0.00	54.90	2	7,499	0.03%
2022/07/01	2.1	56.92	5	57.98	54.00	-2.9	7,532	-0.04%
2022/06/30	5.3	59.83	6	60.15	59.60	-0.7	7,534	-0.01%
2022/06/29	4	62.10	5	61.86	62.80	-1	7,691	-0.01%
2022/06/28	10.1	64.53	11	64.73	63.80	-0.9	7,879	-0.01%
2022/06/27	4	65.00	6	65.88	68.40	-2	8,507	-0.02%
2022/06/24	10	62.66	0	0.00	62.30	10	9,132	0.11%
2022/06/23	2	61.90	1	62.20	61.40	1	9,238	0.01%
2022/06/22	2	62.85	13	63.15	61.00	-11	9,395	-0.12%
2022/06/21	18	64.72	21	65.41	66.00	-3	9,518	-0.03%
2022/06/20	3.2	65.34	2	67.90	63.80	1.2	10,026	0.01%
2022/06/17	20.2	70.49	20	68.92	69.00	0.2	10,076	0.00%
2022/06/16	21	78.87	4	76.65	75.30	17	10,302	0.17%
2022/06/15	9	84.84	2	85.35	83.60	7	10,585	0.07%
2022/06/14	3	85.43	2	86.30	86.40	1	10,654	0.01%
2022/06/13	8	86.89	4	87.30	87.30	4	10,640	0.04%
2022/06/10	11	84.70	15	86.99	88.40	-4	10,621	-0.04%
2022/06/09	4	85.63	5.4	85.35	85.80	-1.4	10,525	-0.01%
2022/06/08	14	87.65	5	87.96	86.50	9	10,513	0.09%
2022/06/07	3	87.53	6	88.27	88.00	-3	10,492	-0.03%
2022/06/06	9	87.72	9	87.54	87.50	0	10,465	0.00%
2022/06/02	1	87.20	1	87.00	87.20	0	10,509	0.00%
2022/06/01	4	86.03	5	86.24	85.90	-1	10,509	-0.01%
2022/05/31	16	88.58	16	88.42	86.70	0	10,516	0.00%
2022/05/30	2	87.30	17	87.81	86.00	-15	10,342	-0.15%
2022/05/27	17	85.88	11	85.55	85.00	6	10,246	0.06%
2022/05/26	5	84.68	19.2	84.69	85.00	-14.2	10,086	-0.14%
2022/05/25	0	0.00	1	79.90	80.70	-1	9,718	-0.01%
2022/05/24	4	80.03	3	78.70	78.70	1	9,736	0.01%
2022/05/23	2	80.25	3	81.03	81.20	-1	9,704	-0.01%
2022/05/20	2	79.10	1	78.60	78.60	1	9,734	0.01%
2022/05/19	0	79.70	0	0.00	79.70	0	9,745	0.00%
2022/05/18	13	81.47	4	80.70	80.10	9	9,797	0.09%
2022/05/17	1	77.83	2	79.35	79.50	-1	9,892	-0.01%
2022/05/16	3	77.60	6	77.42	77.00	-3	9,973	-0.03%
2022/05/13	2	75.90	0	0.00	76.40	2	10,041	0.02%
2022/05/12	2	77.01	0	0.00	74.10	2	10,121	0.02%
2022/05/11	7	79.74	7.2	80.03	77.50	-0.2	10,284	0.00%
2022/05/10	1	77.41	30	78.59	78.70	-29	10,708	-0.27%
2022/05/09	2	76.10	2.1	76.11	76.10	-0.1	10,779	0.00%
2022/05/06	2	77.90	4	76.68	78.50	-2	10,974	-0.02%
2022/05/05	8	78.60	10.2	78.59	78.50	-2.2	10,985	-0.02%
2022/05/04	29.1	76.38	5.1	75.41	76.40	24	10,980	0.22%
2022/05/03	3	71.67	3	72.60	72.00	0	10,943	0.00%
2022/04/29	6	71.37	9	70.76	70.00	-3	11,069	-0.03%
2022/04/28	13.1	69.96	18	71.16	69.60	-4.9	11,265	-0.04%
2022/04/27	5.1	70.69	6	71.22	70.80	-0.9	11,423	-0.01%
2022/04/26	9.1	73.32	1	76.50	71.50	8.1	11,801	0.07%
2022/04/25	23.1	74.87	17	74.82	73.50	6.1	12,604	0.05%
2022/04/22	14	80.41	14	80.61	79.00	0	12,807	0.00%
2022/04/21	16	85.57	31	84.90	83.70	-15	13,150	-0.11%
2022/04/20	13.1	88.86	14	88.38	87.30	-0.9	13,341	-0.01%
2022/04/19	9	87.79	14	88.16	87.60	-5	13,553	-0.04%
2022/04/18	12	86.36	14	85.71	85.00	-2	13,948	-0.01%
2022/04/15	23	90.26	16	88.58	88.00	7	14,342	0.05%
2022/04/14	16	93.31	16	93.01	92.50	0	14,521	0.00%
2022/04/13	71	92.36	46	94.11	95.40	25	14,732	0.17%
2022/04/12	33	90.69	34	89.01	89.40	-1	14,909	-0.01%
2022/04/11	7	87.69	7	87.16	86.90	0	15,048	0.00%
2022/04/08	8	87.13	8	87.59	88.40	0	15,483	0.00%
2022/04/07	6	86.68	3	88.90	84.60	3	16,221	0.02%
2022/04/06	8	87.42	10	87.88	88.00	-2	17,036	-0.01%
2022/04/01	21	88.32	26.5	87.67	87.20	-5.5	17,681	-0.03%
2022/03/31	19	92.39	8	92.43	92.00	11	17,821	0.06%
2022/03/30	25.2	95.68	16	96.64	92.00	9.1	18,110	0.05%
2022/03/29	51.2	91.56	76.1	92.35	97.60	-24.9	17,723	-0.14%
2022/03/28	26	86.86	14	86.85	88.80	12	17,195	0.07%
2022/03/25	18	86.03	29	85.46	84.90	-11	17,271	-0.06%
2022/03/24	21	89.48	12	89.19	88.00	9	17,274	0.05%
2022/03/23	37.2	89.46	51	89.56	89.00	-13.8	17,165	-0.08%
2022/03/22	13.1	85.59	14	86.06	86.00	-0.9	17,214	-0.01%
2022/03/21	25.2	85.47	37	85.95	85.40	-11.8	17,232	-0.07%
2022/03/18	30	82.38	21.2	83.06	84.00	8.8	17,008	0.05%
2022/03/17	1	73.79	8.2	77.41	79.20	-7.2	16,697	-0.04%
2022/03/16	0	0.00	5	71.58	72.00	-5	16,836	-0.03%
2022/03/15	8	70.71	2	69.30	69.30	6	17,328	0.03%
2022/03/14	0	73.00	1	73.00	73.90	-1	17,745	-0.01%
2022/03/11	2	71.90	3	72.07	72.00	-1	17,916	-0.01%
2022/03/10	9	72.92	6	73.37	73.20	3	18,035	0.02%
2022/03/09	0	70.77	2	69.60	71.10	-2	18,056	-0.01%
2022/03/08	9	70.95	15	68.29	67.70	-6	18,103	-0.03%
2022/03/07	7	77.32	17.2	75.10	74.20	-10.2	18,246	-0.06%
2022/03/04	2	80.21	13	80.32	79.90	-11	18,310	-0.06%
2022/03/03	5	78.58	5	79.20	78.20	0	18,327	0.00%
2022/03/02	4	77.12	8	77.79	78.50	-4	18,349	-0.02%
2022/03/01	2	77.80	4	78.29	78.80	-2	18,376	-0.01%
2022/02/25	4	77.20	0	0.00	76.70	4	18,449	0.02%
2022/02/24	8	77.17	1	79.10	76.20	7	18,722	0.04%
2022/02/23	1	78.76	2	80.60	80.70	-1	18,972	-0.01%
2022/02/22	7.1	78.08	2	77.65	77.70	5.1	19,004	0.03%
2022/02/21	5	80.64	4.3	81.12	80.50	0.7	18,928	0.00%
2022/02/18	4.3	81.97	4	81.43	82.30	0.3	18,892	0.00%
2022/02/17	18	83.21	13.1	83.57	82.50	4.9	18,818	0.03%
2022/02/16	6.1	81.21	5	81.22	81.20	1.1	18,614	0.01%
2022/02/15	24	80.46	8	78.79	78.00	16	18,492	0.09%
2022/02/14	23	82.63	11	81.85	80.20	12	18,393	0.07%
2022/02/11	25.2	86.65	14.1	86.37	86.20	11	18,285	0.06%
2022/02/10	27.1	88.74	44.2	88.10	90.00	-17.1	18,045	-0.09%
2022/02/09	8	82.36	6.1	82.74	83.00	1.9	17,455	0.01%
2022/02/08	22.3	80.81	24	81.49	82.20	-1.8	17,285	-0.01%
2022/02/07	7	75.97	6	75.98	76.30	1	17,026	0.01%
2022/01/26	16	75.43	18	75.10	74.50	-2	16,965	-0.01%
2022/01/25	6	76.65	6	76.25	74.90	0	16,809	0.00%
2022/01/24	22	78.08	22	77.66	80.00	0	16,642	0.00%
2022/01/21	32	81.46	15	82.03	78.90	17	16,466	0.10%
2022/01/20	11	85.83	44	85.01	84.80	-33	16,268	-0.20%
2022/01/19	70	84.63	71	84.67	85.80	-1	16,060	-0.01%
2022/01/18	25	88.22	33	88.64	84.10	-8	15,608	-0.05%
2022/01/17	36	84.12	34	84.72	84.90	2	14,751	0.01%
2022/01/14	30	83.16	30	84.51	84.80	0	14,468	0.00%
2022/01/13	10	80.27	13.2	80.82	83.30	-3.2	14,031	-0.02%
2022/01/12	21.2	82.95	21	82.42	81.50	0.2	13,718	0.00%
2022/01/11	42	85.57	43	86.15	85.40	-1	13,403	-0.01%
2022/01/10	10	83.36	11	85.68	87.70	-1	12,873	-0.01%
2022/01/07	27	83.40	17	82.20	79.80	10	12,345	0.08%
2022/01/06	63	85.36	65	83.78	85.10	-2	12,029	-0.02%
2022/01/05	43	84.34	54	84.86	87.90	-11	11,519	-0.10%
2022/01/04	33	83.45	33	83.47	80.50	0	10,781	0.00%
2022/01/03	57	83.89	54.5	83.28	84.00	2.5	10,315	0.02%
2021/12/30	121.5	82.23	116	82.62	82.00	5.5	9,703	0.06%	大買/大賣/
2021/12/29	46	74.97	54	76.14	78.10	-8	8,797	-0.09%
2021/12/28	71	74.19	43	73.68	71.70	28	7,868	0.36%
2021/12/27	6	69.93	26	71.06	73.30	-20	7,134	-0.28%
2021/12/24	21	64.92	26.1	65.22	66.70	-5	6,771	-0.07%
2021/12/23	41	62.12	38	61.94	62.00	3	6,230	0.05%
2021/12/22	10	60.89	27	61.26	59.80	-17	5,879	-0.29%
2021/12/21	32	60.28	17	61.08	61.20	15	5,681	0.26%
2021/12/20	24	56.80	27	59.12	59.00	-3	5,422	-0.06%
2021/12/17	1	58.10	15	58.27	57.70	-14	5,187	-0.27%
2021/12/16	82	59.09	71	59.27	60.00	11	5,086	0.22%
2021/12/15	2	56.51	80	58.12	58.90	-78	4,481	-1.74%
2021/12/14	56.5	55.75	25	53.81	53.60	31.5	4,305	0.73%
2021/12/13	75	58.43	41.1	57.62	58.10	33.9	4,149	0.82%
2021/12/10	39	59.69	19.4	59.26	59.10	19.6	3,953	0.49%
2021/12/09	52	58.28	58	58.86	58.50	-6	3,689	-0.16%
2021/12/08	58.4	54.72	48.4	55.72	56.30	10	3,166	0.32%
2021/12/07	37	51.97	32.1	51.76	52.90	4.9	2,722	0.18%
2021/12/06	4.1	51.70	12	52.08	51.00	-7.9	2,528	-0.31%
2021/12/03	1	51.00	3	51.10	50.20	-2	2,399	-0.08%
2021/12/02	24	52.56	3	50.87	50.10	21	2,355	0.89%
2021/12/01	23	50.99	6	51.03	52.40	17	2,266	0.75%
2021/11/30	3	50.73	9.1	50.95	51.60	-6.1	2,024	-0.30%
2021/11/29	4.1	46.67	3	47.48	46.95	1.1	1,916	0.06%
2021/11/26	1	45.30	1	47.05	45.05	0	1,838	0.00%
2021/11/25	4	48.44	0	0.00	48.30	4	1,789	0.22%
2021/11/24	7	48.90	6	49.12	50.00	1	1,737	0.06%
2021/11/23	15	51.28	11.2	52.43	48.40	3.9	1,643	0.24%
2021/11/22	40.1	48.91	33	48.96	51.00	7.1	1,332	0.53%
2021/11/19	1	44.30	9	46.14	46.40	-8	1,032	-0.77%
2021/11/18	6	43.00	0	0.00	42.20	6	958	0.63%
2021/11/17	1	42.25	1	43.00	43.00	0	955	0.00%
2021/11/12	1	42.60	1	41.60	41.95	0	970	0.00%
2021/11/11	2	43.38	1	42.50	42.15	1	968	0.10%
2021/11/10	0	0.00	1	44.10	44.20	-1	954	-0.10%
2021/11/09	1	42.20	1	42.65	42.60	0	954	0.00%
2021/11/08	0	0.00	5	42.50	41.60	-5	960	-0.52%
2021/11/05	0	0.00	1	41.20	41.25	-1	1,003	-0.10%
2021/11/03	1	42.05	0	0.00	42.55	1	1,085	0.09%
2021/11/02	0	0.00	6	40.44	40.40	-6	1,084	-0.55%
2021/11/01	0	0.00	2	42.48	41.90	-2	1,091	-0.18%
2021/10/29	0	0.00	3	41.40	41.40	-3	1,108	-0.27%
2021/10/28	8	42.63	0	0.00	41.85	8	1,153	0.69%
2021/10/15	2	36.65	0	0.00	37.15	2	1,737	0.12%
2021/10/05	0	0.00	20	34.40	36.60	-20	2,628	-0.76%
2021/09/17	5	40.50	0	0.00	41.65	5	4,281	0.12%
2021/09/14	0	0.00	11	42.85	42.60	-11	4,313	-0.25%
2021/09/08	0	0.00	1	40.90	41.00	-1	4,466	-0.02%
2021/09/06	1	40.50	0	0.00	40.30	1	4,454	0.02%
2021/09/02	11	45.20	0	0.00	43.80	11	4,420	0.25%
2021/09/01	0	0.00	2	43.95	44.20	-2	4,394	-0.05%
2021/08/30	2	42.85	0	0.00	42.75	2	4,381	0.05%
2021/08/25	5	42.80	0	0.00	42.55	5	4,373	0.11%
2021/08/19	5	40.89	0	0.00	39.80	5	4,344	0.12%
2021/08/13	4	42.05	6	41.99	41.20	-2	4,309	-0.05%
2021/08/12	2	44.15	2	43.65	45.30	0	4,291	0.00%
2021/08/11	5	45.50	24	44.47	43.30	-19	4,281	-0.44%
2021/08/10	0	0.00	8	46.99	46.90	-8	4,256	-0.19%
2021/08/09	2.1	48.72	0	0.00	45.50	2.1	4,238	0.05%
2021/08/06	8	48.36	0	0.00	48.20	8	4,215	0.19%
2021/08/05	10	49.20	12	49.69	48.60	-2	4,218	-0.05%
2021/08/04	10	49.83	16	50.00	49.60	-6	4,232	-0.14%
2021/08/03	3	50.13	2	50.20	50.40	1	4,225	0.02%
2021/08/02	16	49.61	1	50.10	50.00	15	4,197	0.36%
2021/07/29	9	48.28	10	47.50	47.70	-1	4,135	-0.02%
2021/07/28	0	0.00	2	46.08	47.80	-2	4,105	-0.05%
2021/07/27	3	50.00	4	50.35	49.30	-1	4,081	-0.02%
2021/07/26	9	50.85	0	0.00	51.40	9	4,035	0.22%
2021/07/23	4	49.34	71	49.60	48.50	-67	4,000	-1.67%
2021/07/22	5	52.38	8	52.08	50.40	-3	3,964	-0.08%
2021/07/21	10	53.33	13	53.52	51.80	-3	4,023	-0.07%
2021/07/20	2	52.20	6	51.15	50.80	-4	3,899	-0.10%
2021/07/19	7	50.07	6	51.78	52.20	1	3,839	0.03%
2021/07/16	6	50.57	6	51.60	50.80	0	3,799	0.00%
2021/07/15	3	50.57	16	51.02	51.30	-13	3,766	-0.35%
2021/07/14	1	53.20	3	49.58	48.80	-2	3,716	-0.05%
2021/07/13	8	54.65	4	53.90	51.00	4	3,615	0.11%
2021/07/12	58	55.23	20	53.93	54.70	38	3,441	1.10%
2021/07/09	12	50.97	10	50.08	52.00	2	3,120	0.06%
2021/07/08	43	47.34	11	46.24	47.30	32	2,932	1.09%
2021/07/07	39	48.21	54	47.58	47.10	-15	2,881	-0.52%
2021/07/06	16	42.94	1	44.40	45.60	15	2,615	0.57%
2021/07/05	11	42.93	24	42.54	43.65	-13	2,638	-0.49%
2021/07/02	13	39.33	32	38.87	39.70	-19	2,675	-0.71%
2021/07/01	42	39.75	15	38.91	40.05	27	2,619	1.03%
2021/06/30	1	35.65	38	38.10	38.90	-37	2,374	-1.56%
2021/06/29	58	36.51	21	36.37	35.40	37	2,215	1.67%
2021/06/28	0	0.00	3	34.13	34.05	-3	2,029	-0.15%
2021/06/22	0	0.00	1	34.10	33.55	-1	1,992	-0.05%
2021/06/18	2	34.60	1	34.20	33.95	1	1,971	0.05%
2021/06/17	1	33.10	6	33.94	34.15	-5	1,934	-0.26%
2021/06/16	0	0.00	11	32.82	31.95	-11	1,875	-0.59%
2021/06/08	0	0.00	2	31.00	31.40	-2	1,844	-0.11%
2021/06/07	5	30.64	1	30.70	30.60	4	1,855	0.22%
2021/06/02	6	31.90	0	0.00	31.45	6	1,852	0.32%
2021/05/31	0	0.00	1	32.70	32.45	-1	1,842	-0.05%
2021/05/28	5	31.90	1	32.20	31.85	4	1,828	0.22%
2021/05/26	0	0.00	1	31.75	31.70	-1	1,823	-0.05%
2021/05/25	0	0.00	6	31.94	31.95	-6	1,819	-0.33%
2021/05/24	1	30.25	5	30.80	30.85	-4	1,806	-0.22%
2021/05/21	4	30.59	5	30.93	30.60	-1	1,810	-0.06%
2021/05/20	9	30.34	0	0.00	29.80	9	1,811	0.50%
2021/05/19	6	29.96	4	30.31	30.20	2	1,808	0.11%
2021/05/18	2	27.60	17	29.06	29.50	-15	1,798	-0.83%
2021/05/17	2	27.33	0	0.00	26.90	2	1,783	0.11%
2021/05/14	10	29.13	5	29.30	29.45	5	1,759	0.28%
2021/05/13	14	28.27	6	28.87	28.70	8	1,730	0.46%
2021/05/12	0	0.00	1	28.50	29.00	-1	1,711	-0.06%
2021/05/11	2	32.13	2	31.68	31.35	0	1,677	0.00%
2021/05/10	0	0.00	1	33.90	33.25	-1	1,656	-0.06%
2021/05/05	0	0.00	1	30.75	29.60	-1	1,610	-0.06%
2021/05/04	5	31.53	3	30.10	30.20	2	1,605	0.12%
2021/04/29	1	34.70	12	34.95	34.55	-11	1,547	-0.71%
2021/04/28	10	35.55	18	34.29	35.45	-8	1,534	-0.52%
2021/04/27	44	37.01	38	36.08	34.55	6	1,498	0.40%
2021/04/26	4	34.70	3	35.05	34.95	1	1,330	0.08%
2021/04/23	0	0.00	2	33.25	33.40	-2	1,306	-0.15%
2021/04/22	1	32.85	0	0.00	32.30	1	1,312	0.08%
2021/04/21	1	33.90	8	33.96	34.05	-7	1,305	-0.54%
2021/04/20	8	34.90	1	33.65	34.85	7	1,299	0.54%
2021/04/19	1	33.55	0	0.00	33.65	1	1,302	0.08%
2021/04/14	5	31.71	4	32.06	32.40	1	1,455	0.07%
2021/04/13	12	33.48	0	0.00	32.85	12	1,483	0.81%
2021/04/12	16	35.09	5	35.35	34.70	11	1,495	0.74%
2021/04/09	64	35.33	47	35.90	35.75	17	1,446	1.18%
2021/04/08	24	34.09	44	34.08	34.75	-20	1,229	-1.63%
2021/04/07	0	0.00	5	30.54	31.60	-5	1,062	-0.47%
2021/04/06	7	30.85	5	30.44	30.35	2	1,048	0.19%
2021/03/25	0	0.00	5	29.10	29.05	-5	1,106	-0.45%
2021/03/24	0	0.00	1	29.70	29.40	-1	1,107	-0.09%
2021/03/23	5	30.00	3	29.98	29.80	2	1,110	0.18%
2021/03/22	19	30.66	2	30.30	30.55	17	1,094	1.55%
2021/03/19	0	0.00	10	29.20	29.30	-10	1,073	-0.93%
2021/03/12	0	0.00	5	29.05	29.10	-5	1,309	-0.38%
2021/03/09	0	0.00	10	28.50	28.70	-10	1,373	-0.73%
2021/03/03	0	0.00	5	28.60	28.60	-5	1,557	-0.32%
2021/03/02	1	29.00	1	28.80	28.30	0	1,571	0.00%
2021/02/25	1	29.00	2	28.80	28.70	-1	1,683	-0.06%
2021/02/23	1	29.55	0	0.00	29.30	1	1,880	0.05%
2021/02/22	0	0.00	1	29.35	29.35	-1	1,877	-0.05%
2021/02/19	6	28.71	3	28.33	28.75	3	1,870	0.16%
2021/02/17	3	28.07	8	27.98	28.15	-5	1,884	-0.27%
2021/02/02	0	0.00	4	26.71	26.80	-4	1,951	-0.20%
2021/02/01	1	26.25	3	26.33	26.30	-2	1,960	-0.10%
2021/01/29	8	27.23	0	0.00	26.80	8	1,960	0.41%
2021/01/25	1	28.50	4	28.15	28.40	-3	2,047	-0.15%
2021/01/22	2	27.55	0	0.00	27.80	2	2,044	0.10%
2021/01/21	4	27.91	0	0.00	27.50	4	2,041	0.20%
2021/01/19	1	30.00	4	29.91	29.60	-3	2,027	-0.15%
2021/01/18	6	29.37	0	0.00	29.40	6	2,031	0.30%
2021/01/15	1	30.05	2	30.10	29.95	-1	2,030	-0.05%
2021/01/14	0	0.00	5	30.90	30.75	-5	2,039	-0.25%
2021/01/13	0	0.00	2	30.43	30.65	-2	2,191	-0.09%
2021/01/12	6	30.18	0	0.00	29.85	6	2,223	0.27%
2021/01/11	7	32.10	3	31.78	31.45	4	2,240	0.18%
2021/01/08	14	30.60	13	30.78	31.60	1	2,139	0.05%
2021/01/07	1	29.75	0	0.00	29.90	1	2,187	0.05%
2021/01/06	3	30.85	6	32.03	29.50	-3	2,207	-0.14%
2021/01/05	9	31.11	10	31.17	31.50	-1	2,152	-0.05%
2021/01/04	0	0.00	1	30.05	30.00	-1	2,095	-0.05%
2020/12/31	2	30.08	1	29.90	29.85	1	2,097	0.05%
2020/12/30	1	30.60	3	30.18	30.25	-2	2,087	-0.10%
2020/12/29	4	29.93	2	30.15	29.55	2	2,059	0.10%
2020/12/28	2	29.50	1	29.25	29.45	1	2,036	0.05%
2020/12/25	0	0.00	1	29.35	29.25	-1	2,030	-0.05%
2020/12/24	2	29.85	4	29.91	29.50	-2	2,028	-0.10%
2020/12/23	1	28.65	0	0.00	28.65	1	1,991	0.05%
2020/12/21	7	29.36	5	28.57	28.95	2	1,985	0.10%
2020/12/18	2	29.38	0	0.00	29.20	2	1,944	0.10%
2020/12/16	0	0.00	12	29.93	29.95	-12	1,931	-0.62%
2020/12/15	1	30.10	1	30.20	29.60	0	1,927	0.00%
2020/12/14	1	30.55	1	30.55	30.45	0	1,911	0.00%
2020/12/11	1	31.15	1	31.50	30.70	0	1,899	0.00%
2020/12/10	3	31.40	1	31.15	31.15	2	1,873	0.11%
2020/12/09	16	31.39	9	31.54	31.70	7	1,833	0.38%
2020/12/08	3	29.55	2	29.75	29.75	1	1,672	0.06%
2020/12/07	1	29.05	7	29.61	29.15	-6	1,665	-0.36%
2020/12/04	3	30.25	4	30.36	29.95	-1	1,643	-0.06%
2020/12/03	1	30.85	4	30.60	30.30	-3	1,635	-0.18%
2020/12/02	10	31.44	8	31.02	30.80	2	1,601	0.12%
2020/12/01	17	31.79	11	30.47	32.00	6	1,531	0.39%
2020/11/30	5	29.80	5	30.15	29.75	0	1,457	0.00%
2020/11/27	1	30.25	0	0.00	30.00	1	1,440	0.07%
2020/11/25	0	0.00	2	30.38	29.80	-2	1,401	-0.14%
2020/11/24	1	30.40	0	0.00	29.65	1	1,360	0.07%
2020/11/23	20	30.23	14	30.30	30.10	6	1,293	0.46%
2020/11/20	5	29.34	24	29.44	29.25	-19	1,206	-1.58%
2020/11/19	1	27.80	3	28.10	27.80	-2	1,097	-0.18%
2020/11/18	1	27.55	0	0.00	27.80	1	1,089	0.09%
2020/11/17	1	27.60	1	28.05	27.45	0	1,086	0.00%
2020/11/16	1	28.10	6	27.86	27.80	-5	1,088	-0.46%
2020/11/13	0	0.00	1	27.70	27.80	-1	1,076	-0.09%
2020/11/12	12	27.91	1	27.80	27.70	11	1,074	1.02%
2020/11/11	1	27.05	0	0.00	27.40	1	1,033	0.10%
2020/11/04	3	28.05	0	0.00	27.80	3	992	0.30%
2020/11/03	1	27.80	1	27.90	27.70	0	957	0.00%
2020/10/28	0	0.00	2	27.18	26.85	-2	912	-0.22%
2020/10/27	1	27.20	1	27.05	27.25	0	901	0.00%
2020/10/26	2	27.03	3	26.98	26.85	-1	892	-0.11%
2020/10/23	3	27.72	0	0.00	27.45	3	883	0.34%
2020/10/22	0	0.00	5	27.30	27.50	-5	879	-0.57%
2020/10/21	60	29.15	50	28.98	28.45	10	848	1.18%
2020/10/20	2	27.78	2	28.20	28.40	0	683	0.00%
2020/10/19	11	27.89	12	27.53	27.55	-1	638	-0.16%
2020/10/16	2	26.68	2	27.20	26.70	0	587	0.00%
2020/10/15	4	27.88	2	27.08	27.30	2	569	0.35%
2020/10/14	2	25.98	3	26.15	26.40	-1	451	-0.22%
2020/10/13	1	25.15	1	25.45	25.50	0	421	0.00%
2020/10/12	0	0.00	1	24.85	25.10	-1	415	-0.24%
2020/10/08	0	0.00	2	25.65	25.10	-2	420	-0.48%
2020/09/22	0	0.00	1	25.55	25.10	-1	553	-0.18%
2020/09/21	0	0.00	2	25.60	25.60	-2	556	-0.36%
2020/09/18	0	0.00	4	25.55	25.55	-4	564	-0.71%
2020/09/14	0	0.00	1	25.25	25.55	-1	567	-0.18%
2020/09/10	1	25.45	22	25.74	25.80	-21	566	-3.71%
2020/09/09	0	0.00	1	25.20	25.90	-1	562	-0.18%
2020/09/08	0	0.00	2	25.55	25.60	-2	561	-0.36%
2020/09/07	1	24.85	60	25.02	25.35	-59	560	-10.53%
2020/09/03	60	25.50	0	0.00	25.50	60	569	10.54%
2020/08/21	0	0.00	10	23.03	23.75	-10	810	-1.23%
2020/08/19	1	24.40	0	0.00	24.30	1	809	0.12%
2020/08/18	0	0.00	2	25.60	25.05	-2	812	-0.25%
2020/08/17	10	25.33	0	0.00	25.45	10	827	1.21%
2020/08/13	1	24.65	1	24.60	24.60	0	835	0.00%
2020/08/07	2	25.20	0	0.00	25.00	2	954	0.21%
2020/08/06	1	24.75	0	0.00	24.80	1	950	0.11%
2020/08/05	2	25.25	1	25.50	25.20	1	957	0.10%
2020/08/04	1	24.65	2	24.75	24.70	-1	964	-0.10%
2020/08/03	2	24.85	0	0.00	24.80	2	974	0.21%
2020/07/24	2	25.40	0	0.00	24.75	2	1,223	0.16%
2020/07/20	2	24.05	0	0.00	24.40	2	1,323	0.15%
2020/07/14	0	0.00	1	26.15	25.75	-1	1,534	-0.07%
2020/07/13	1	25.85	1	26.30	26.05	0	1,677	0.00%
2020/07/10	1	26.20	0	0.00	26.05	1	1,718	0.06%
2020/07/09	0	0.00	1	27.10	26.90	-1	1,717	-0.06%
2020/07/08	2	27.40	1	27.35	27.20	1	1,714	0.06%
2020/07/07	1	27.00	7	26.77	27.10	-6	1,719	-0.35%
2020/07/06	1	27.20	3	27.05	27.10	-2	1,746	-0.11%
2020/07/03	1	26.20	17	26.98	27.00	-16	1,777	-0.90%
2020/07/02	1	26.00	0	0.00	25.95	1	1,724	0.06%
2020/07/01	0	0.00	2	25.95	25.80	-2	1,731	-0.12%
2020/06/30	6	25.73	1	25.85	25.80	5	1,731	0.29%
2020/06/23	15	26.32	0	0.00	26.15	15	1,731	0.87%
2020/06/22	0	0.00	1	26.20	26.10	-1	1,732	-0.06%
2020/06/19	2	26.70	1	26.55	26.55	1	1,744	0.06%
2020/06/18	1	26.40	1	26.35	26.50	0	1,750	0.00%
2020/06/16	1	26.60	0	0.00	26.35	1	1,773	0.06%
2020/06/15	1	25.90	0	0.00	25.70	1	1,796	0.06%
2020/06/12	0	0.00	1	26.20	26.10	-1	1,805	-0.06%
2020/06/11	3	26.88	0	0.00	26.60	3	1,825	0.16%
2020/06/10	1	27.20	2	27.23	27.20	-1	1,845	-0.05%
2020/06/09	1	27.60	0	0.00	27.40	1	1,874	0.05%
2020/06/08	2	28.15	0	0.00	28.05	2	1,894	0.11%
2020/06/03	2	28.28	8	28.58	28.20	-6	1,796	-0.33%
2020/06/02	1	27.80	0	0.00	27.75	1	1,770	0.06%
2020/06/01	0	0.00	2	28.40	28.05	-2	1,777	-0.11%
2020/05/29	0	0.00	1	26.75	26.85	-1	1,759	-0.06%
2020/05/28	1	27.35	0	0.00	27.00	1	1,780	0.06%
2020/05/19	2	27.20	5	27.30	27.20	-3	2,188	-0.14%
2020/05/18	6	27.01	5	27.40	26.85	1	2,206	0.05%
2020/05/15	10	27.55	2	27.93	27.70	8	2,274	0.35%
2020/05/14	10	28.20	10	28.28	27.25	0	2,248	0.00%
2020/05/13	1	27.80	3	27.98	27.80	-2	2,215	-0.09%
2020/05/12	3	28.08	0	0.00	28.00	3	2,228	0.13%
2020/05/11	1	28.20	0	0.00	28.15	1	2,249	0.04%
2020/05/08	0	0.00	1	28.45	28.15	-1	2,303	-0.04%
2020/05/07	2	28.55	1	28.65	28.70	1	2,347	0.04%
2020/05/06	3	28.68	9	28.57	28.30	-6	2,372	-0.25%
2020/05/05	4	28.79	31	28.93	28.80	-27	2,409	-1.12%
2020/05/04	1	27.80	1	27.75	27.75	0	2,479	0.00%
2020/04/30	14	29.34	16	29.55	28.50	-2	2,565	-0.08%
2020/04/29	0	0.00	8	27.91	28.00	-8	2,483	-0.32%
2020/04/28	6	27.33	3	27.42	27.40	3	2,537	0.12%
2020/04/27	7	28.34	7	28.34	28.10	0	2,549	0.00%
2020/04/24	2	28.03	3	28.05	27.85	-1	2,548	-0.04%
2020/04/23	15	28.19	15	27.96	27.90	0	2,597	0.00%
2020/04/22	18	28.50	9	28.20	28.20	9	2,666	0.34%
2020/04/21	6	28.88	11	28.15	27.45	-5	2,682	-0.19%
2020/04/20	8	28.80	4	28.06	28.20	4	2,767	0.14%
2020/04/17	12	28.22	10	28.40	27.30	2	2,803	0.07%
2020/04/16	24	26.63	39	26.69	27.65	-15	3,005	-0.50%
2020/04/15	22	24.84	3	25.03	25.20	19	2,939	0.65%
2020/04/09	1	22.60	6	23.88	22.50	-5	3,936	-0.13%
2020/04/08	5	22.90	6	23.24	23.40	-1	3,916	-0.03%
2020/04/07	2	21.13	3	21.20	21.65	-1	3,884	-0.03%
2020/04/06	1	20.00	2	19.95	20.10	-1	3,884	-0.03%
2020/03/30	1	18.70	0	0.00	19.50	1	3,897	0.03%
2020/03/27	0	0.00	11	19.97	19.15	-11	3,919	-0.28%
2020/03/25	2	19.65	0	0.00	19.50	2	3,933	0.05%
2020/03/20	1	18.40	3	17.60	18.40	-2	4,017	-0.05%
2020/03/19	8	16.89	5	16.99	16.85	3	4,001	0.07%
2020/03/18	16	19.01	11	19.10	18.70	5	3,979	0.13%
2020/03/17	2	19.28	1	19.30	18.45	1	3,969	0.03%
2020/03/13	6	22.05	16	22.02	22.55	-10	3,917	-0.26%
2020/03/12	0	0.00	10	25.15	24.40	-10	3,886	-0.26%
2020/03/11	1	28.35	0	0.00	27.05	1	3,864	0.03%
2020/03/10	12	27.21	1	27.20	28.00	11	3,878	0.28%
2020/03/09	1	28.20	0	0.00	28.00	1	3,962	0.03%
2020/03/06	2	29.60	2	29.68	29.80	0	3,995	0.00%
2020/03/05	20	29.60	0	0.00	30.10	20	3,982	0.50%
2020/03/03	0	0.00	6	29.88	29.80	-6	3,946	-0.15%
2020/03/02	1	29.10	2	29.20	29.15	-1	3,929	-0.03%
2020/02/27	12	29.84	4	30.00	29.05	8	3,904	0.20%
2020/02/26	23	31.63	25	30.98	30.80	-2	3,849	-0.05%
2020/02/25	12	32.75	6	33.01	32.50	6	3,774	0.16%
2020/02/24	8	32.91	9	32.46	33.25	-1	3,657	-0.03%
2020/02/21	1	31.65	3	31.62	31.65	-2	3,554	-0.06%
2020/02/20	3	31.08	1	30.90	31.05	2	3,493	0.06%
2020/02/19	11	31.01	8	31.29	31.00	3	3,467	0.09%
2020/02/18	6	31.08	4	31.19	31.30	2	3,444	0.06%
2020/02/17	3	30.28	1	30.40	30.25	2	3,363	0.06%
2020/02/14	4	30.53	6	30.82	30.60	-2	3,352	-0.06%
2020/02/13	10	31.12	1	30.90	30.30	9	3,323	0.27%
2020/02/12	4	30.96	0	0.00	30.90	4	3,302	0.12%
2020/02/11	4	31.96	8	31.56	31.10	-4	3,274	-0.12%
2020/02/10	2	30.38	3	30.98	31.10	-1	3,217	-0.03%
2020/02/07	6	31.40	7	31.55	30.50	-1	3,165	-0.03%
2020/02/06	5	31.14	6	31.25	31.15	-1	3,130	-0.03%
2020/02/05	6	31.10	7	30.98	30.70	-1	3,067	-0.03%
2020/02/04	9	29.52	24	29.65	30.55	-15	2,935	-0.51%
2020/02/03	6	27.25	1	27.60	27.80	5	2,837	0.18%
2020/01/31	40	28.41	15	28.55	28.60	25	2,802	0.89%
2020/01/30	1	27.70	0	0.00	27.45	1	2,737	0.04%
2020/01/20	10	30.63	0	0.00	30.50	10	2,700	0.37%
2020/01/17	9	31.36	14	31.46	31.25	-5	2,672	-0.19%
2020/01/16	7	32.45	6	32.49	31.80	1	2,648	0.04%
2020/01/15	3	31.85	6	31.94	32.20	-3	2,564	-0.12%
2020/01/14	8	32.36	5	32.44	32.60	3	2,499	0.12%
2020/01/13	6	31.28	3	31.52	31.70	3	2,385	0.13%
2020/01/10	27	32.93	17	32.92	32.70	10	2,303	0.43%
2020/01/09	22	31.15	5	31.56	31.30	17	2,015	0.84%
2020/01/08	6	32.18	7	32.27	31.15	-1	1,960	-0.05%
2020/01/07	16	31.29	13	32.24	32.00	3	1,779	0.17%
2020/01/06	17	32.65	19	33.16	33.70	-2	1,529	-0.13%
2020/01/03	5	30.59	17	30.39	30.65	-12	1,138	-1.05%
2020/01/02	1	28.10	0	0.00	27.90	1	937	0.11%
2019/12/31	1	28.10	2	28.20	28.10	-1	976	-0.10%
2019/12/30	2	28.00	2	28.10	28.00	0	972	0.00%
2019/12/25	0	0.00	7	27.89	27.55	-7	1,049	-0.67%
2019/12/24	2	27.95	0	0.00	27.75	2	1,112	0.18%
2019/12/20	2	27.45	3	27.60	27.50	-1	1,125	-0.09%
2019/12/19	4	27.20	4	27.65	27.20	0	1,103	0.00%
2019/12/18	7	27.64	2	27.73	27.65	5	1,089	0.46%
2019/12/17	0	0.00	1	27.20	27.15	-1	1,011	-0.10%
2019/12/16	3	26.05	0	0.00	25.95	3	997	0.30%
2019/12/13	0	0.00	1	26.40	25.80	-1	1,003	-0.10%
2019/12/12	2	26.25	0	0.00	26.20	2	1,033	0.19%
2019/12/10	1	26.75	0	0.00	26.50	1	1,035	0.10%
2019/12/06	0	0.00	1	27.45	27.00	-1	1,035	-0.10%
2019/12/05	10	27.35	12	27.36	27.10	-2	1,041	-0.19%
2019/12/04	9	27.62	4	27.65	27.50	5	1,087	0.46%
2019/12/03	6	26.93	0	0.00	27.00	6	998	0.60%
2019/11/27	1	25.40	3	25.60	25.65	-2	1,051	-0.19%
2019/11/26	0	0.00	1	25.30	25.05	-1	1,044	-0.10%
2019/11/25	1	24.65	0	0.00	24.65	1	1,036	0.10%
2019/11/22	2	24.80	0	0.00	24.80	2	1,037	0.19%
2019/11/20	1	24.80	0	0.00	24.95	1	1,040	0.10%
2019/11/14	0	0.00	14	25.11	25.15	-14	1,039	-1.35%
2019/11/07	1	25.90	0	0.00	25.60	1	1,029	0.10%
2019/10/29	1	27.05	3	27.40	26.65	-2	1,038	-0.19%
2019/10/28	1	27.40	0	0.00	27.20	1	1,057	0.09%
2019/10/25	5	27.53	9	27.57	27.50	-4	1,061	-0.38%
2019/10/24	15	27.82	1	27.80	27.90	14	1,059	1.32%
2019/10/17	0	0.00	4	26.70	26.70	-4	1,008	-0.40%
2019/10/16	5	26.64	0	0.00	26.60	5	1,009	0.50%
2019/10/14	0	0.00	2	27.70	27.70	-2	974	-0.21%
2019/10/09	2	28.05	4	28.00	28.05	-2	961	-0.21%
2019/10/08	1	28.40	11	28.63	28.40	-10	959	-1.04%
2019/10/07	0	0.00	6	28.90	28.90	-6	936	-0.64%
2019/10/02	1	28.55	1	28.75	28.60	0	866	0.00%
2019/10/01	3	29.10	3	28.47	29.10	0	847	0.00%
2019/09/27	6	27.84	16	27.99	28.05	-10	770	-1.30%
2019/09/26	10	27.90	10	27.75	27.30	0	695	0.00%
2019/09/25	10	27.40	0	0.00	27.00	10	662	1.51%
2019/09/23	0	0.00	3	27.30	27.00	-3	651	-0.46%
2019/09/20	12	27.10	0	0.00	27.05	12	649	1.85%
2019/09/18	1	27.30	4	27.29	27.20	-3	645	-0.46%
2019/09/17	18	27.07	10	27.20	27.50	8	636	1.26%
2019/09/16	3	26.15	3	26.00	26.00	0	604	0.00%
2019/09/12	0	0.00	3	26.75	26.65	-3	603	-0.50%
2019/09/09	0	0.00	10	27.05	26.90	-10	600	-1.67%
2019/09/06	11	28.38	0	0.00	27.80	11	585	1.88%
2019/09/05	10	27.20	10	27.25	27.50	0	513	0.00%
2019/09/04	0	0.00	5	26.65	26.65	-5	501	-1.00%
2019/09/03	0	0.00	10	26.40	26.30	-10	497	-2.01%
2019/09/02	15	27.03	13	27.17	26.85	2	493	0.41%
2019/08/30	15	26.28	2	25.73	26.75	13	451	2.88%
2019/08/28	0	0.00	1	24.35	24.30	-1	424	-0.24%
2019/08/13	0	0.00	7	23.75	23.80	-7	457	-1.53%
2019/08/12	0	0.00	11	24.36	24.35	-11	460	-2.39%
2019/08/07	6	24.37	1	25.05	23.75	5	475	1.05%
2019/08/06	21	24.33	0	0.00	24.70	21	472	4.44%
2019/08/05	1	25.35	0	0.00	25.35	1	470	0.21%
2019/08/02	3	26.35	3	26.80	26.40	0	470	0.00%
2019/08/01	6	27.23	0	0.00	27.00	6	478	1.25%
2019/07/30	0	0.00	1	27.90	27.70	-1	501	-0.20%
2019/07/29	1	28.20	1	28.10	28.20	0	483	0.00%
2019/07/26	1	28.90	0	0.00	28.95	1	476	0.21%
2019/07/17	0	0.00	12	28.52	28.40	-12	532	-2.25%
2019/07/10	1	28.30	0	0.00	28.35	1	663	0.15%
2019/07/04	1	29.25	3	29.45	29.60	-2	712	-0.28%
2019/07/02	2	28.25	3	28.30	28.30	-1	737	-0.14%
2019/07/01	0	0.00	1	28.20	28.30	-1	749	-0.13%
2019/06/28	2	27.90	0	0.00	27.65	2	755	0.26%
2019/06/27	3	28.00	1	28.00	27.95	2	761	0.26%
2019/06/20	2	28.68	0	0.00	28.55	2	784	0.25%
2019/06/13	12	27.20	0	0.00	27.30	12	822	1.46%
2019/05/21	0	0.00	1	27.75	28.00	-1	1,001	-0.10%
2019/05/17	0	0.00	1	27.80	28.25	-1	1,021	-0.10%
2019/05/16	3	28.75	0	0.00	28.30	3	1,029	0.29%
2019/05/15	3	28.77	1	28.45	29.05	2	1,051	0.19%
2019/05/09	1	29.40	2	28.65	28.60	-1	1,147	-0.09%
2019/05/08	0	0.00	4	29.90	29.90	-4	1,140	-0.35%
2019/05/07	2	30.90	0	0.00	30.70	2	1,138	0.18%
2019/05/02	1	31.30	0	0.00	31.35	1	1,126	0.09%
2019/04/26	2	31.65	0	0.00	31.50	2	1,145	0.17%
2019/04/24	0	0.00	4	32.70	32.40	-4	1,187	-0.34%
2019/04/23	3	33.93	0	0.00	33.10	3	1,183	0.25%
2019/04/22	2	33.10	0	0.00	33.05	2	1,142	0.18%
2019/04/18	4	33.99	5	33.61	32.20	-1	1,136	-0.09%
2019/04/17	2	33.73	1	33.80	33.50	1	1,110	0.09%
2019/04/16	0	0.00	1	33.00	32.90	-1	1,070	-0.09%
2019/04/15	1	32.30	0	0.00	32.25	1	1,056	0.09%
2019/04/12	1	32.10	20	32.56	32.15	-19	1,060	-1.79%
2019/04/11	2	32.88	1	32.65	32.50	1	1,066	0.09%
2019/04/10	0	0.00	1	32.95	32.60	-1	1,056	-0.09%
2019/04/09	23	32.63	3	32.60	32.70	20	1,039	1.92%
2019/04/08	0	0.00	3	31.80	31.90	-3	1,009	-0.30%
2019/03/28	0	0.00	3	30.65	30.70	-3	1,004	-0.30%
2019/03/25	1	30.50	2	30.53	30.60	-1	1,029	-0.10%
2019/03/22	4	32.14	7	32.21	31.80	-3	1,032	-0.29%
2019/03/21	5	31.55	0	0.00	31.95	5	1,037	0.48%
2019/03/20	3	31.48	0	0.00	31.35	3	1,051	0.29%
2019/03/18	2	31.80	0	0.00	31.70	2	1,080	0.19%
2019/03/15	1	32.55	0	0.00	32.40	1	1,094	0.09%
2019/03/14	1	33.20	1	32.50	32.25	0	1,131	0.00%
2019/03/12	8	33.13	1	32.50	32.50	7	1,265	0.55%
2019/03/07	0	0.00	1	32.50	32.20	-1	1,413	-0.07%
2019/03/06	0	0.00	0.7	31.45	31.60	-0.7	1,427	-0.05%
2019/02/27	1	31.45	0	0.00	31.35	1	1,494	0.07%
2019/02/26	1	33.60	1	33.45	32.55	0	1,493	0.00%
2019/02/25	0	0.00	1	33.55	33.10	-1	1,515	-0.07%
2019/02/22	1	33.25	0	0.00	33.15	1	1,551	0.06%
2019/02/20	1	33.05	1	33.35	32.65	0	1,666	0.00%
2019/02/15	1	31.95	0	0.00	31.90	1	1,691	0.06%
2019/02/14	6	32.86	4	33.10	32.75	2	1,694	0.12%
2019/02/13	9	33.16	4	32.98	33.55	5	1,686	0.30%
2019/02/12	3	30.93	9	31.23	32.00	-6	1,628	-0.37%
2019/02/11	1	29.75	1	29.75	30.20	0	1,649	0.00%
2019/01/30	5	29.89	0	0.00	29.75	5	1,696	0.29%
2019/01/29	1	29.85	2	30.08	29.85	-1	1,728	-0.06%
2019/01/28	3	30.87	3	30.75	30.35	0	1,751	0.00%
2019/01/25	1	30.70	1	30.80	30.55	0	1,865	0.00%
2019/01/24	2	30.53	1	30.45	30.25	1	1,972	0.05%
2019/01/23	3	30.55	3	30.57	30.55	0	2,034	0.00%
2019/01/22	0	0.00	2	30.50	30.60	-2	2,056	-0.10%
2019/01/21	1	31.50	1	31.45	31.30	0	2,078	0.00%
2019/01/18	0	0.00	1	30.55	31.05	-1	2,113	-0.05%
2019/01/17	3	31.48	2	31.98	31.00	1	2,140	0.05%
2019/01/16	0	0.00	2	30.18	30.25	-2	2,124	-0.09%
2019/01/15	4	29.61	1	29.75	29.55	3	2,150	0.14%
2019/01/14	1	29.35	2	28.85	29.20	-1	2,188	-0.05%
2019/01/11	2	29.63	2	29.43	29.35	0	2,207	0.00%
2019/01/10	3	29.25	3	29.27	29.35	0	2,223	0.00%
2019/01/09	2	29.63	4	29.88	29.50	-2	2,259	-0.09%
2019/01/08	2	28.53	0	0.00	29.00	2	2,281	0.09%
2019/01/07	2	28.98	2	28.98	29.00	0	2,303	0.00%
2019/01/04	1	28.05	6	28.09	28.25	-5	2,348	-0.21%
2019/01/03	5	29.44	4	28.95	29.05	1	2,361	0.04%
2019/01/02	5	30.50	4	30.01	30.25	1	2,380	0.04%
2018/12/28	3	31.03	4	31.16	30.80	-1	2,414	-0.04%
2018/12/27	2	30.90	2	30.78	30.70	0	2,463	0.00%
2018/12/26	2	30.53	2	30.58	30.00	0	2,494	0.00%
2018/12/21	4	29.96	3	30.15	30.85	1	2,598	0.04%
2018/12/20	1	30.80	1	31.25	30.15	0	2,616	0.00%
2018/12/19	1	32.00	1	31.80	32.10	0	2,628	0.00%
2018/12/18	1	31.70	1	31.95	31.45	0	2,642	0.00%
2018/12/17	2	32.88	2	32.78	32.30	0	2,656	0.00%
2018/12/14	4	31.96	2	32.55	32.60	2	2,680	0.07%
2018/12/13	2	34.00	0	0.00	33.00	2	2,688	0.07%
2018/12/12	2.3	33.70	2	33.85	34.00	0.3	2,697	0.01%
2018/12/11	4	32.86	3	32.90	32.65	1	2,697	0.04%
2018/12/10	1	33.00	4	32.75	32.35	-3	2,741	-0.11%
2018/12/07	9	34.29	11	34.22	34.40	-2	2,754	-0.07%
2018/12/06	22	34.90	16	34.98	33.10	6	2,792	0.21%
2018/12/05	5	33.90	1	33.50	34.50	4	2,733	0.15%
2018/12/04	14.2	35.20	13	35.83	35.05	1.2	2,770	0.04%
2018/12/03	1	34.40	7	34.28	34.50	-6	2,786	-0.22%
2018/11/30	2	31.45	2	31.35	31.40	0	2,740	0.00%
2018/11/29	4	31.80	1	31.90	30.95	3	2,755	0.11%
2018/11/28	1	30.85	1	31.30	31.20	0	2,775	0.00%
2018/11/27	2	30.15	2	30.55	30.50	0	2,819	0.00%
2018/11/26	1	29.45	1	29.75	29.80	0	2,874	0.00%
2018/11/23	7	29.78	0	0.00	28.90	7	2,921	0.24%
2018/11/22	2	30.90	1	30.55	29.60	1	2,997	0.03%
2018/11/21	5	31.00	8	30.60	30.90	-3	3,073	-0.10%
2018/11/20	0	0.00	4	31.35	30.75	-4	3,174	-0.13%
2018/11/19	1	29.30	1	29.55	29.60	0	3,215	0.00%
2018/11/16	9	28.65	6	28.69	28.40	3	3,308	0.09%
2018/11/15	1	27.75	1	28.00	27.65	0	3,298	0.00%
2018/11/13	2	27.13	1	27.25	27.90	1	3,392	0.03%
2018/11/09	4	28.29	4	28.06	28.50	0	3,674	0.00%
2018/11/08	4	28.51	1	29.05	27.90	3	3,874	0.08%
2018/11/07	0	0.00	8	28.90	28.75	-8	3,939	-0.20%
2018/11/05	3	28.15	2	28.30	27.95	1	4,018	0.02%
2018/11/02	8	29.07	16	28.61	28.75	-8	4,090	-0.20%
2018/11/01	9	27.79	9	28.23	27.95	0	4,098	0.00%
2018/10/31	0	0.00	2	27.08	26.90	-2	4,057	-0.05%
2018/10/29	1	25.20	1	25.30	25.35	0	4,212	0.00%
2018/10/25	2	24.73	1	24.30	24.25	1	4,325	0.02%
2018/10/24	2	27.05	2	27.03	26.90	0	4,447	0.00%
2018/10/23	5	27.45	7	27.60	27.30	-2	4,543	-0.04%
2018/10/22	4	28.60	3	28.82	28.90	1	4,606	0.02%
2018/10/19	1	29.05	0	0.00	29.15	1	4,742	0.02%
2018/10/16	0.1	32.80	0.1	32.80	31.20	0	4,937	0.00%
2018/10/15	1	30.20	1	30.20	29.90	0	5,034	0.00%
2018/10/12	0	0.00	2	28.30	29.50	-2	5,214	-0.04%
2018/10/11	20	28.90	2	29.00	28.70	18	5,500	0.33%
2018/10/09	2	32.28	4	31.93	31.85	-2	5,688	-0.04%
2018/10/08	1	31.90	0.1	34.90	32.20	0.9	5,834	0.02%
2018/10/05	7	33.54	7	32.34	32.30	0	5,857	0.00%
2018/10/04	4	36.53	3	36.30	35.85	1	5,899	0.02%
2018/10/03	3	37.32	4	36.71	36.95	-1	5,936	-0.02%
2018/10/02	3	37.92	3	37.95	37.50	0	6,033	0.00%
2018/10/01	2	37.15	2	37.60	37.60	0	6,126	0.00%
2018/09/28	1	36.30	1	37.50	36.85	0	6,273	0.00%
2018/09/27	1	38.50	0	0.00	37.05	1	6,504	0.02%
2018/09/26	3	39.52	2	40.05	38.85	1	6,676	0.01%
2018/09/25	3	39.27	0	0.00	39.35	3	6,917	0.04%
2018/09/21	1	39.20	0	0.00	39.45	1	7,017	0.01%
2018/09/20	6	39.87	6	39.31	38.80	0	7,158	0.00%
2018/09/14	2	41.58	3	41.92	41.20	-1	7,360	-0.01%
2018/09/13	2	39.70	0	0.00	39.60	2	7,312	0.03%
2018/09/12	0	0.00	1	39.10	39.50	-1	7,280	-0.01%
2018/09/11	1	41.20	1	41.75	41.20	0	7,233	0.00%
2018/09/07	12	43.78	12	41.82	41.30	0	7,145	0.00%
2018/09/06	1	45.90	1	45.90	45.45	0	7,095	0.00%
2018/09/05	1	46.90	1.1	46.82	45.50	-0.1	7,092	0.00%
2018/09/04	0	0.00	1	44.95	46.25	-1	7,196	-0.01%
2018/09/03	1	46.90	1.1	45.55	45.00	-0.1	7,225	0.00%
2018/08/31	3	48.80	1	48.55	48.45	2	7,216	0.03%
2018/08/29	2	48.28	7	48.65	48.35	-5	7,330	-0.07%
2018/08/28	4	47.78	1	48.95	47.60	3	7,352	0.04%
2018/08/27	9	46.65	9	47.37	48.30	0	7,293	0.00%
2018/08/24	12	43.94	12	43.92	44.05	0	7,200	0.00%
2018/08/23	2	43.55	3	42.43	42.10	-1	7,151	-0.01%
2018/08/21	1	46.55	1	47.05	47.05	0	7,505	0.00%
2018/08/20	43	46.22	30	46.32	46.80	13	7,655	0.17%
2018/08/17	9	48.47	27	46.90	46.35	-18	7,878	-0.23%
2018/08/16	9	48.55	3	48.95	48.60	6	8,164	0.07%
2018/08/15	8	47.32	5	47.70	47.80	3	8,453	0.04%
2018/08/14	3	45.10	1	44.80	47.30	2	8,663	0.02%
2018/08/13	5	44.90	5	42.90	43.00	0	8,773	0.00%
2018/08/09	8	48.46	7	47.96	47.70	1	8,973	0.01%
2018/08/08	5	50.26	3	49.63	48.80	2	9,068	0.02%
2018/08/07	0	0.00	1	50.30	50.70	-1	9,340	-0.01%
2018/08/06	4	50.43	2	50.95	49.70	2	9,599	0.02%
2018/08/03	8	48.59	10	48.40	50.50	-2	9,915	-0.02%
2018/08/02	2	46.50	1	48.25	46.85	1	9,918	0.01%
2018/08/01	3	51.43	3	51.80	51.40	0	9,870	0.00%
2018/07/31	4	49.39	4	50.48	51.00	0	9,834	0.00%
2018/07/30	12	52.23	9	52.97	51.10	3	9,729	0.03%
2018/07/27	4	56.73	3	56.50	56.70	1	9,633	0.01%
2018/07/26	3	56.33	6	57.22	56.60	-3	9,571	-0.03%
2018/07/25	3	54.47	0	0.00	54.00	3	9,420	0.03%
2018/07/24	3	54.60	2	55.20	54.80	1	9,413	0.01%
2018/07/23	2	54.60	10	53.03	54.80	-8	9,397	-0.09%
2018/07/20	29	54.48	34	53.56	52.30	-5	9,344	-0.05%
2018/07/19	14	56.64	14	56.43	57.00	0	9,256	0.00%
2018/07/18	16	59.74	10	56.94	55.40	6	9,125	0.07%
2018/07/17	12	64.38	5	63.08	61.50	7	8,832	0.08%
2018/07/16	5	69.08	5	67.74	66.60	0	8,657	0.00%
2018/07/13	4	67.38	8	68.40	66.40	-4	8,567	-0.05%
2018/07/12	7	64.30	6	65.10	66.30	1	8,562	0.01%
2018/07/11	2	64.80	0	0.00	63.60	2	8,591	0.02%
2018/07/10	5	64.16	3	65.63	67.60	2	8,825	0.02%
2018/07/09	1	62.80	0	0.00	62.00	1	8,771	0.01%
2018/07/06	5	66.12	4	67.58	64.00	1	8,667	0.01%
2018/07/05	8.4	71.22	18	69.84	68.10	-9.6	8,546	-0.11%
2018/07/04	6	69.90	25	69.15	69.80	-19	8,345	-0.23%
2018/07/03	41	74.90	30	74.98	73.10	11	8,184	0.13%
2018/07/02	8	72.54	6	72.45	71.20	2	7,949	0.03%
2018/06/29	11	73.93	11	71.27	70.50	0	7,890	0.00%
2018/06/28	22	73.95	21	75.24	73.00	1	7,787	0.01%
2018/06/27	1	70.00	4	71.70	69.40	-3	7,640	-0.04%
2018/06/21	1.1	64.50	1	65.50	63.90	0.1	7,860	0.00%
2018/06/20	0	0.00	1	60.60	66.50	-1	7,916	-0.01%
2018/06/19	1	68.00	0	0.00	66.50	1	8,093	0.01%
2018/06/15	0	0.00	1	66.00	68.00	-1	8,310	-0.01%
2018/06/14	0	0.00	6	66.93	66.00	-6	8,326	-0.07%
2018/06/13	1	71.00	5	73.30	70.30	-4	8,299	-0.05%
2018/06/12	8	78.06	28	78.11	78.10	-20	8,308	-0.24%
2018/06/11	12	74.26	2	74.75	77.80	10	8,258	0.12%
2018/06/08	0	0.00	4	70.30	70.80	-4	8,217	-0.05%
2018/06/07	8	67.65	34	69.15	72.00	-26	8,191	-0.32%
2018/06/06	7	62.51	24	63.28	65.60	-17	8,091	-0.21%
2018/06/05	13	60.40	30	60.35	59.70	-17	8,062	-0.21%
2018/06/04	1	58.60	1	58.60	58.60	0	8,117	0.00%
2018/06/01	27	54.93	7	52.44	53.30	20	8,313	0.24%
2018/05/31	13	55.48	9	56.68	52.40	4	8,872	0.05%
2018/05/30	0	0.00	10	55.38	57.10	-10	9,042	-0.11%
2018/05/29	99	57.42	70	57.23	58.80	29	9,052	0.32%
2018/05/28	20	54.24	21	54.61	55.70	-1	8,710	-0.01%
2018/05/25	24	50.01	46	49.83	50.70	-22	8,558	-0.26%
2018/05/24	5	45.92	3	44.98	46.10	2	8,327	0.02%
2018/05/23	58	43.99	48	44.05	42.80	10	8,045	0.12%
2018/05/22	67	42.20	27	42.48	44.00	40	7,771	0.51%
2018/05/21	18	38.73	6	39.26	40.00	12	7,447	0.16%
2018/05/18	1	36.95	1	37.40	36.45	0	7,305	0.00%
2018/05/17	6	36.31	29	38.19	35.50	-23	7,259	-0.32%
2018/05/16	22	38.98	22	39.34	39.10	0	7,531	0.00%
2018/05/15	48	40.05	31	39.96	39.10	17	7,638	0.22%
2018/05/14	9	39.32	141	38.74	40.15	-132	7,524	-1.75%	大賣/鉅額交易
2018/05/11	220	35.58	101	35.62	36.65	119	7,250	1.64%	大買/大賣/鉅額交易
2018/05/10	38	33.54	27	34.53	34.95	11	6,895	0.16%
2018/05/09	4	31.93	5	32.00	31.80	-1	6,761	-0.01%
2018/05/08	3	31.03	13	31.02	30.55	-10	6,714	-0.15%
2018/05/07	14	30.70	3	31.02	31.00	11	6,712	0.16%
2018/05/04	2	30.10	2	29.80	29.75	0	6,670	0.00%
2018/05/03	2	29.45	2	29.20	29.50	0	6,655	0.00%
2018/05/02	5	30.35	1	30.40	30.00	4	6,644	0.06%
2018/04/30	1	29.75	0	0.00	29.95	1	6,654	0.02%
2018/04/27	1	29.15	4	29.44	30.45	-3	6,685	-0.04%
2018/04/26	4	29.28	4	29.00	28.15	0	6,734	0.00%
2018/04/25	2	30.70	0	0.00	31.25	2	6,698	0.03%
2018/04/24	10	32.45	4	32.61	31.75	6	6,695	0.09%
2018/04/23	3	36.10	0	0.00	35.10	3	6,697	0.04%
2018/04/19	8	35.87	4	36.06	35.65	4	7,020	0.06%
2018/04/18	1	35.15	1	35.60	35.50	0	7,172	0.00%
2018/04/17	3	35.58	0	0.00	34.25	3	7,416	0.04%
2018/04/16	17	37.29	26	37.59	37.00	-9	7,342	-0.12%
2018/04/13	3	35.08	2	35.35	34.90	1	7,105	0.01%
2018/04/12	1	34.00	2	34.48	34.05	-1	7,052	-0.01%
2018/04/11	2	33.73	0	0.00	33.75	2	7,073	0.03%
2018/04/10	3	35.17	2	34.45	34.45	1	7,196	0.01%
2018/04/09	0	0.00	1	36.10	36.40	-1	7,222	-0.01%
2018/04/03	2	35.05	1	35.30	34.75	1	7,218	0.01%
2018/04/02	2	36.50	2	36.53	35.55	0	7,327	0.00%
2018/03/31	2	36.28	2	36.30	36.05	0	7,406	0.00%
2018/03/30	3	36.82	3	36.88	35.80	0	7,418	0.00%
2018/03/29	3	35.92	6	35.75	36.10	-3	7,305	-0.04%
2018/03/28	1	34.90	1	35.55	34.10	0	7,205	0.00%
2018/03/27	1	33.65	11	34.07	34.40	-10	7,132	-0.14%
2018/03/26	1	33.30	3	33.47	33.30	-2	7,098	-0.03%
2018/03/23	15	33.24	2	33.30	33.20	13	7,064	0.18%
2018/03/22	43	35.97	35	36.60	34.75	8	6,999	0.11%
2018/03/21	6	34.94	29	35.76	36.00	-23	6,781	-0.34%
2018/03/20	1	33.00	3	33.25	33.40	-2	6,551	-0.03%
2018/03/19	3	33.30	4	33.10	32.90	-1	6,496	-0.02%
2018/03/16	2	34.35	2	34.45	33.90	0	6,460	0.00%
2018/03/15	3	34.92	10	35.21	34.45	-7	6,423	-0.11%
2018/03/14	1	33.75	1	34.05	33.90	0	6,320	0.00%
2018/03/13	17	34.23	1	34.25	34.45	16	6,271	0.26%
2018/03/12	3	33.82	0	0.00	33.50	3	6,220	0.05%
2018/03/09	2	34.38	2	34.30	34.10	0	6,167	0.00%
2018/03/08	20	35.67	4	35.70	34.80	16	6,098	0.26%
2018/03/07	16	36.59	10	36.37	35.10	6	5,925	0.10%
2018/03/06	49	37.72	33	37.43	37.20	16	5,676	0.28%
2018/03/05	16	33.65	45	34.31	35.30	-29	5,056	-0.57%
2018/03/02	26	32.55	30	32.84	32.10	-4	4,786	-0.08%
2018/03/01	25	32.62	43	32.07	32.70	-18	4,682	-0.38%
2018/02/27	13	31.12	13	31.24	31.10	0	4,582	0.00%
2018/02/26	31	30.72	27	30.94	30.50	4	4,544	0.09%
2018/02/23	53	32.14	46	32.53	31.60	7	4,485	0.16%
2018/02/22	40	32.94	38	33.56	32.10	2	4,352	0.05%
2018/02/21	18	30.91	8	32.30	32.60	10	4,151	0.24%
2018/02/12	20	30.07	8	30.69	29.65	12	4,043	0.30%
2018/02/09	27	30.75	24	30.92	30.90	3	3,953	0.08%
2018/02/08	43	33.43	38	33.29	31.80	5	3,827	0.13%
2018/02/07	29	32.48	42	32.61	33.15	-13	3,356	-0.39%
2018/02/06	14	29.81	19	30.01	30.15	-5	3,055	-0.16%
2018/02/05	5	29.28	2	29.15	29.30	3	2,769	0.11%
2018/02/02	4	28.96	1	29.10	28.70	3	2,712	0.11%
2018/02/01	3	28.65	3	28.77	29.00	0	2,673	0.00%
2018/01/30	1	27.85	0	0.00	27.10	1	2,625	0.04%
2018/01/29	1	28.95	0	0.00	28.55	1	2,591	0.04%
2018/01/25	1	29.50	2	29.58	29.00	-1	2,572	-0.04%
2018/01/24	6	29.56	0	0.00	30.00	6	2,582	0.23%
2018/01/23	8	30.61	15	29.85	29.45	-7	2,626	-0.27%
2018/01/22	11	32.21	2	32.55	31.75	9	2,607	0.35%
2018/01/19	0	0.00	3	30.30	30.35	-3	2,469	-0.12%
2018/01/18	8	30.15	3	30.18	29.85	5	2,432	0.21%
2018/01/17	1	30.35	1	31.90	30.30	0	2,375	0.00%
2018/01/16	9	31.36	3	32.35	31.10	6	2,294	0.26%
2018/01/15	7	32.97	21	32.81	32.75	-14	2,169	-0.65%
2018/01/12	15	30.41	10	30.46	31.20	5	1,888	0.26%
2018/01/11	12	29.65	9	29.72	29.50	3	1,649	0.18%
2018/01/10	2	28.00	0	0.00	28.00	2	1,342	0.15%
2018/01/04	2	28.60	1	28.45	27.35	1	1,147	0.09%
2018/01/03	1	27.80	1	27.95	27.95	0	982	0.00%
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-雙和券商分點個股進出
元大-雙和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-雙和 券商分點個股進出 元大-雙和 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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析