光頡 (3624)-凱基-湖口券商分點個股進出

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
46.55
漲跌
▼1.95
漲幅
-4.02%
成交量
766張
產業
上櫃電子零組件類股
348人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光頡 (3624)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/17	21	49.10	0	0.00	48.70	21	557	3.77%
2024/04/16	8	49.28	0	0.00	49.05	8	559	1.43%
2024/04/15	1	50.50	0	0.00	50.40	1	561	0.18%
2024/04/11	1	49.85	1	50.00	49.90	0	561	0.00%
2024/04/09	4.3	50.02	0	0.00	50.10	4.3	572	0.74%
2024/04/08	0	0.00	2	50.60	50.50	-2	577	-0.35%
2024/04/02	10	50.80	15	50.60	50.60	-5	605	-0.83%
2024/04/01	16	51.33	0	0.00	51.40	16	609	2.63%
2024/03/29	1	49.45	0	0.00	49.45	1	609	0.16%
2024/03/27	6	49.48	0	0.00	49.20	6	630	0.95%
2024/03/26	1	50.00	2	50.40	49.15	-1	649	-0.15%
2024/03/25	3	51.00	1	51.20	50.50	2	678	0.29%
2024/03/22	4	50.00	0	0.00	50.50	4	789	0.51%
2024/03/21	3	49.70	3	49.70	49.75	0	808	0.00%
2024/03/20	0	0.00	1	50.10	49.80	-1	876	-0.11%
2024/03/19	1	49.85	0	0.00	49.80	1	1,121	0.09%
2024/03/18	3	49.40	0	0.00	49.80	3	1,169	0.26%
2024/03/15	1.5	49.78	0	0.00	49.60	1.5	1,186	0.13%
2024/03/13	0.2	51.40	7	50.40	50.40	-6.8	1,182	-0.58%
2024/03/11	1	51.80	0	0.00	51.50	1	1,179	0.08%
2024/03/08	2.6	53.17	1	52.20	52.10	1.6	1,187	0.13%
2024/03/06	1	54.20	0	0.00	55.10	1	1,190	0.08%
2024/03/05	0	0.00	2	54.30	54.30	-2	1,265	-0.16%
2024/03/04	3	55.00	2	54.90	54.90	1	1,305	0.08%
2024/03/01	14	55.14	0	0.00	55.40	14	1,301	1.08%
2024/02/29	12	56.43	3	55.30	56.20	9	1,295	0.69%
2024/02/26	3.3	53.32	0	0.00	53.30	3.3	1,283	0.26%
2024/02/23	1.3	54.09	0	0.00	53.50	1.3	1,287	0.10%
2024/02/22	14	55.00	10	54.50	54.60	4	1,284	0.31%
2024/02/21	8.3	55.11	0	0.00	55.00	8.3	1,280	0.65%
2024/02/20	6.1	54.09	3	54.50	54.50	3.1	1,265	0.25%
2024/02/19	2.1	55.00	0	0.00	54.80	2.1	1,260	0.16%
2024/02/16	0	0.00	10	53.79	54.60	-10	1,257	-0.80%
2024/02/15	1	54.10	1	51.60	54.10	0	1,252	0.00%
2024/02/05	17	51.74	10	51.73	51.50	7	1,239	0.56%
2024/02/02	0	0.00	1	51.80	52.30	-1	1,235	-0.08%
2024/02/01	0	0.00	18	51.83	51.80	-18	1,234	-1.46%
2024/01/31	0	0.00	2	51.70	52.00	-2	1,240	-0.16%
2024/01/29	15	52.16	0	0.00	52.40	15	1,244	1.21%
2024/01/25	30	52.67	15	52.50	52.30	15	1,245	1.20%
2024/01/23	0	0.00	7	52.80	53.30	-7	1,253	-0.56%
2024/01/22	9	51.80	0	0.00	52.80	9	1,248	0.72%
2024/01/19	10	51.80	10	52.10	52.10	0	1,247	0.00%
2024/01/18	11	52.38	3	52.40	52.20	8	1,240	0.64%
2024/01/17	19	53.06	10	52.00	52.00	9	1,235	0.73%
2024/01/16	12	51.93	1	51.40	51.30	11	1,213	0.91%
2024/01/15	2	51.45	3	51.87	52.30	-1	1,208	-0.08%
2024/01/12	2	51.50	0	0.00	51.50	2	1,206	0.17%
2024/01/10	3	52.13	1	52.20	51.90	2	1,213	0.16%
2024/01/09	2	52.65	1	53.10	52.50	1	1,212	0.08%
2024/01/04	0	0.00	1	55.00	54.20	-1	1,217	-0.08%
2024/01/03	0	0.00	6	54.70	54.50	-6	1,228	-0.49%
2024/01/02	0	0.00	4	55.50	55.30	-4	1,225	-0.33%
2023/12/29	1	55.90	0	0.00	55.90	1	1,220	0.08%
2023/12/27	0	0.00	3	57.70	57.80	-3	1,197	-0.25%
2023/12/26	3	57.80	0	0.00	57.70	3	1,195	0.25%
2023/12/25	2	57.95	2	57.85	57.40	0	1,190	0.00%
2023/12/22	1	58.80	0	0.00	58.50	1	1,185	0.08%
2023/12/21	6	57.92	7	58.60	58.60	-1	1,176	-0.09%
2023/12/20	11	58.64	3	57.90	58.00	8	1,157	0.69%
2023/12/19	6	61.18	3	60.50	59.40	3	1,131	0.27%
2023/12/15	1	60.00	10	59.20	59.10	-9	1,021	-0.88%
2023/12/14	5	60.54	12	61.70	61.10	-7	980	-0.71%
2023/12/13	1	56.70	13	57.82	57.00	-12	742	-1.62%
2023/12/12	12	55.99	0	0.00	56.70	12	715	1.68%
2023/12/11	0	0.00	1	54.60	54.20	-1	716	-0.14%
2023/12/08	1	54.40	3	54.20	54.20	-2	758	-0.26%
2023/12/07	0	0.00	1	55.10	54.90	-1	857	-0.12%
2023/12/05	3	55.67	0	0.00	55.60	3	915	0.33%
2023/12/04	2	55.90	1	57.00	57.00	1	999	0.10%
2023/12/01	13	57.08	23	56.67	56.60	-10	1,041	-0.96%
2023/11/30	12	57.66	2	57.20	57.70	10	1,036	0.96%
2023/11/29	18	55.34	2	55.10	55.70	16	950	1.68%
2023/11/24	0	0.00	1	53.30	53.30	-1	942	-0.11%
2023/11/23	0	0.00	1	52.30	52.70	-1	913	-0.11%
2023/11/21	0	0.00	1	51.90	51.70	-1	912	-0.11%
2023/11/20	0	0.00	1	51.50	51.50	-1	919	-0.11%
2023/11/13	5	50.00	5	49.75	49.75	0	993	0.00%
2023/11/06	2	51.00	0	0.00	51.30	2	1,011	0.20%
2023/11/03	0	50.18	0	0.00	50.30	0	1,018	0.00%
2023/11/02	0	0.00	0.3	50.20	50.20	-0.3	1,020	-0.03%
2023/10/31	2	49.48	1	48.80	48.65	1	1,013	0.10%
2023/10/24	0	0.00	1	50.20	50.10	-1	1,050	-0.10%
2023/10/20	2	49.00	0	0.00	49.35	2	1,073	0.19%
2023/10/19	0	0.00	1	48.70	50.10	-1	1,095	-0.09%
2023/10/18	0	0.00	2	48.15	48.15	-2	1,097	-0.18%
2023/10/16	0	0.00	1	49.65	49.75	-1	1,115	-0.09%
2023/10/12	1	50.00	0	0.00	51.20	1	1,172	0.09%
2023/10/03	1	54.30	2	54.00	54.00	-1	1,281	-0.08%
2023/09/25	0	0.00	2	54.10	54.10	-2	1,401	-0.14%
2023/09/20	0	0.00	0.1	55.50	54.70	-0.1	1,432	-0.01%
2023/09/19	0	0.00	22	56.01	55.40	-22	1,431	-1.54%
2023/09/18	15	57.93	25	56.90	56.90	-10	1,426	-0.70%
2023/09/15	19	57.78	19	57.70	57.70	0	1,428	0.00%
2023/09/14	20	57.73	25	57.23	57.20	-5	1,434	-0.35%
2023/09/13	38	58.20	33	57.73	57.70	5	1,429	0.35%
2023/09/12	20	56.37	35	58.27	58.60	-15	1,408	-1.06%
2023/09/11	10	56.10	0	0.00	55.00	10	1,340	0.75%
2023/09/08	23	56.62	23	57.00	57.00	0	1,322	0.00%
2023/09/07	40	56.48	49	57.31	57.40	-9	1,308	-0.69%
2023/09/06	16	55.31	22	55.34	55.40	-6	1,247	-0.48%
2023/09/05	25	53.96	10	54.90	54.90	15	1,215	1.23%
2023/09/04	0	0.00	5	52.40	52.40	-5	1,241	-0.40%
2023/09/01	30.5	54.40	10	53.10	53.10	20.5	1,282	1.60%
2023/08/31	0	0.00	3	52.70	52.70	-3	1,328	-0.23%
2023/08/30	0	0.00	1	52.40	52.70	-1	1,378	-0.07%
2023/08/28	2	52.00	5.5	51.79	51.80	-3.5	1,437	-0.24%
2023/08/25	0	0.00	16	52.33	52.30	-16	1,452	-1.10%
2023/08/24	0	0.00	20	52.05	51.90	-20	1,518	-1.32%
2023/08/22	10	52.80	0	0.00	52.50	10	1,536	0.65%
2023/08/21	0	0.00	1	51.90	52.10	-1	1,535	-0.07%
2023/08/18	31.1	53.49	2	53.10	52.20	29.1	1,541	1.88%
2023/08/17	17	51.49	2	52.05	52.80	15	1,535	0.98%
2023/08/16	1	50.20	1	49.80	49.85	0	1,522	0.00%
2023/08/10	0	0.00	1	48.50	48.50	-1	1,632	-0.06%
2023/08/09	0.1	50.00	4	49.31	49.55	-4	1,644	-0.24%
2023/08/04	0	51.00	0.5	51.00	50.80	-0.5	1,749	-0.03%
2023/08/02	0.5	52.30	8.5	50.61	50.80	-8	1,880	-0.43%
2023/08/01	1	51.70	0	0.00	52.00	1	1,907	0.05%
2023/07/31	1.3	52.22	0	0.00	52.40	1.3	1,951	0.07%
2023/07/28	0.2	52.11	0	0.00	52.00	0.2	1,979	0.01%
2023/07/27	0	0.00	1	52.40	52.40	-1	2,013	-0.05%
2023/07/26	1	51.10	0	0.00	51.40	1	2,051	0.05%
2023/07/25	0.3	52.00	0	0.00	52.00	0.3	2,181	0.01%
2023/07/24	0.3	51.78	1	51.10	51.20	-0.8	2,325	-0.03%
2023/07/21	5	53.80	0	0.00	53.70	5	2,474	0.20%
2023/07/20	10.5	54.31	5	54.80	55.00	5.5	2,594	0.21%
2023/07/19	0	0.00	31	53.13	53.10	-31	2,650	-1.17%
2023/07/18	22	53.75	20.5	52.76	52.80	1.5	2,711	0.06%
2023/07/17	30	54.23	41	54.92	54.50	-11	2,757	-0.40%
2023/07/14	81.5	56.64	45	56.10	55.60	36.5	2,823	1.29%
2023/07/13	4	58.30	14	58.88	59.10	-10	3,027	-0.33%
2023/07/12	10	58.10	6	57.80	57.80	4	3,112	0.13%
2023/07/11	1	58.00	0	0.00	58.00	1	3,230	0.03%
2023/07/10	2	57.85	0	0.00	57.80	2	3,342	0.06%
2023/07/06	2	59.35	11	59.07	59.00	-9	3,611	-0.25%
2023/07/05	0	60.00	2	60.65	60.20	-2	3,734	-0.05%
2023/07/04	3	60.23	11	60.48	60.50	-8	3,742	-0.21%
2023/07/03	2	60.85	3	61.00	60.90	-1	3,751	-0.03%
2023/06/30	0.1	62.00	0	0.00	61.50	0.1	3,766	0.00%
2023/06/29	2.2	63.01	2	62.50	63.10	0.2	3,831	0.01%
2023/06/27	1	60.80	0	0.00	60.80	1	4,632	0.02%
2023/06/26	2	61.15	10	60.80	60.80	-8	4,762	-0.17%
2023/06/21	1	62.70	0	0.00	62.70	1	4,775	0.02%
2023/06/20	1	63.50	4	62.60	62.60	-3	4,825	-0.06%
2023/06/19	1	63.00	0	0.00	63.80	1	4,918	0.02%
2023/06/16	3	63.20	1	63.80	63.30	2	5,097	0.04%
2023/06/15	2	63.35	1	64.30	64.30	1	5,191	0.02%
2023/06/14	1	64.10	0	0.00	64.30	1	5,480	0.02%
2023/06/13	2	65.00	0	0.00	64.80	2	5,680	0.04%
2023/06/12	4	64.33	1	64.00	65.40	3	5,892	0.05%
2023/06/09	20	67.30	24	67.10	67.10	-4	5,999	-0.07%
2023/06/08	2	68.00	1	67.70	66.70	1	6,224	0.02%
2023/06/07	13	70.28	12	69.70	69.70	1	6,559	0.02%
2023/06/06	23	71.10	21	70.80	70.80	2	6,921	0.03%
2023/06/05	11	68.00	14	69.08	70.20	-3	7,049	-0.04%
2023/06/02	2	67.65	4	68.08	67.10	-2	7,090	-0.03%
2023/06/01	2	66.80	1	65.30	66.60	1	7,117	0.01%
2023/05/31	32	65.86	32	65.38	65.60	0	7,124	0.00%
2023/05/30	33	66.09	10	65.00	65.00	23	7,135	0.32%
2023/05/29	0	0.00	3	63.13	64.20	-3	7,105	-0.04%
2023/05/26	4	62.28	1	62.10	61.90	3	7,200	0.04%
2023/05/25	0	0.00	1	63.30	63.10	-1	7,274	-0.01%
2023/05/24	2	62.80	1	63.20	63.20	1	7,320	0.01%
2023/05/23	1	63.60	2	63.60	63.60	-1	7,419	-0.01%
2023/05/22	3	63.43	3	63.67	63.80	0	7,454	0.00%
2023/05/19	4	62.90	0	0.00	62.70	4	7,496	0.05%
2023/05/18	1	65.90	5	65.50	65.50	-4	7,632	-0.05%
2023/05/17	11	65.30	4	64.95	64.80	7	7,740	0.09%
2023/05/15	13	63.12	0	0.00	63.40	13	7,910	0.16%
2023/05/12	0	63.90	1	63.60	63.40	-1	8,194	-0.01%
2023/05/11	3	63.53	1	63.30	62.70	2	8,339	0.02%
2023/05/10	1	64.10	2	64.55	64.40	-1	8,394	-0.01%
2023/05/09	7	65.96	22	63.20	63.00	-15	8,433	-0.18%
2023/05/08	4	70.25	2	71.50	69.70	2	8,348	0.02%
2023/05/05	4	71.08	2	71.75	71.10	2	8,388	0.02%
2023/05/04	15	72.40	0	0.00	71.10	15	8,500	0.18%
2023/05/03	2	72.70	0	0.00	72.40	2	8,663	0.02%
2023/05/02	7	74.63	5	74.50	74.70	2	8,758	0.02%
2023/04/28	64	76.32	61	75.09	74.50	3	8,842	0.03%
2023/04/27	27	75.48	42	75.86	75.80	-15	8,763	-0.17%
2023/04/26	42	74.33	20	74.30	73.80	22	8,640	0.25%
2023/04/25	29	75.10	39	72.51	71.70	-10	8,534	-0.12%
2023/04/24	9	73.18	2	74.10	73.90	7	8,497	0.08%
2023/04/21	7	70.83	17.1	69.46	69.00	-10.1	8,443	-0.12%
2023/04/20	17	74.98	19	72.21	72.10	-2	8,397	-0.02%
2023/04/19	11	76.68	11	76.20	76.10	0	8,370	0.00%
2023/04/18	35	78.73	26	76.36	76.00	9	8,282	0.11%
2023/04/17	38	75.83	29	76.48	76.60	9	8,042	0.11%
2023/04/14	11	74.15	30	74.63	74.50	-19	7,912	-0.24%
2023/04/13	20	72.34	1	73.10	71.80	19	7,787	0.24%
2023/04/12	14	72.21	33	74.00	75.10	-19	7,664	-0.25%
2023/04/11	2	69.55	0	0.00	71.30	2	7,423	0.03%
2023/04/10	11	72.55	10	71.56	71.00	1	7,362	0.01%
2023/04/07	5	70.02	11	69.80	69.80	-6	7,213	-0.08%
2023/04/06	7.1	68.81	7	70.21	70.90	0.1	7,184	0.00%
2023/03/31	1	69.70	23	70.00	69.80	-22	7,148	-0.31%
2023/03/30	38	70.94	47	69.76	69.60	-9	7,108	-0.13%
2023/03/29	39	70.16	26	70.32	70.30	13	7,015	0.19%
2023/03/28	55	72.23	56.2	71.26	69.10	-1.2	6,829	-0.02%
2023/03/27	41.1	68.23	29	69.88	69.90	12.1	6,219	0.19%
2023/03/24	12	66.78	21	66.42	66.40	-9	6,097	-0.15%
2023/03/23	49	67.00	35	67.50	66.80	14	6,065	0.23%
2023/03/22	91	67.01	93.1	67.63	67.70	-2.1	6,008	-0.04%
2023/03/21	57	68.30	48	69.32	67.00	9	5,893	0.15%
2023/03/20	28	69.94	68	69.89	69.70	-40	5,706	-0.70%
2023/03/17	107	68.90	113	70.28	71.00	-6	5,602	-0.11%	大買/大賣/
2023/03/16	111	67.63	99	67.63	67.40	12	5,293	0.23%	大買/
2023/03/15	73	67.49	73	67.39	67.00	0	5,114	0.00%
2023/03/14	78	65.72	67	64.14	63.90	11	4,909	0.22%
2023/03/13	92.1	67.80	72	66.70	66.40	20.1	4,796	0.42%
2023/03/10	45	71.12	56.1	69.43	69.20	-11.1	4,582	-0.24%
2023/03/09	52	70.61	47	72.45	72.80	5	4,249	0.12%
2023/03/08	55	61.29	103	63.47	66.20	-48	3,884	-1.24%	大賣/
2023/03/07	16	59.21	25	60.11	60.20	-9	3,677	-0.24%
2023/03/06	12	57.83	13	58.38	58.60	-1	3,595	-0.03%
2023/03/03	11	57.02	10	56.20	56.20	1	3,543	0.03%
2023/03/02	1	57.10	0	0.00	57.10	1	3,539	0.03%
2023/03/01	6	56.48	1	56.20	56.20	5	3,528	0.14%
2023/02/24	21	58.50	50	58.14	57.70	-29	3,549	-0.82%
2023/02/23	71.1	58.05	54	57.96	58.60	17.1	3,539	0.48%
2023/02/22	37	56.23	57	56.30	56.30	-20	3,461	-0.58%
2023/02/21	63	57.18	79	56.61	56.10	-16	3,434	-0.47%
2023/02/20	70	57.90	80	57.70	57.50	-10	3,338	-0.30%
2023/02/17	31	57.93	46	57.81	57.70	-15	3,320	-0.45%
2023/02/16	130	58.07	123	58.21	57.80	7	3,272	0.21%	大買/大賣/
2023/02/15	108	57.92	96	57.96	58.20	12	3,113	0.39%	大買/
2023/02/14	115	57.49	114	57.45	57.20	1	3,000	0.03%	大買/大賣/
2023/02/13	110	56.19	90	56.23	56.20	20	2,909	0.69%	大買/
2023/02/10	141	56.60	142	57.33	57.60	-1	2,813	-0.04%	大買/大賣/
2023/02/09	145	54.42	143	55.14	55.60	2	2,525	0.08%	大買/大賣/
2023/02/08	112	53.85	112	54.13	54.10	0	2,364	0.00%	大買/大賣/
2023/02/07	38	52.62	33	53.40	53.40	5	2,265	0.22%
2023/02/06	125	51.70	123	51.86	52.10	2	2,211	0.09%	大買/大賣/
2023/02/03	36	51.68	73	51.40	51.20	-37	2,175	-1.70%
2023/02/02	119	53.25	134	53.25	53.10	-15	2,109	-0.71%	大買/大賣/
2023/02/01	81	51.53	85	52.48	52.80	-4	1,952	-0.20%
2023/01/31	45	49.12	29	49.87	50.00	16	1,757	0.91%
2023/01/30	37	47.01	43	48.42	49.15	-6	1,625	-0.37%
2023/01/17	31	44.82	2	44.85	44.70	29	1,503	1.93%
2023/01/16	11	44.00	0	0.00	43.85	11	1,450	0.76%
2023/01/13	10	43.72	0	0.00	43.30	10	1,420	0.70%
2023/01/12	23	43.21	8	42.94	42.75	15	1,368	1.10%
2023/01/11	2	41.35	0	0.00	42.10	2	1,283	0.16%
2023/01/10	14	41.84	31	41.30	41.85	-17	1,287	-1.32%
2023/01/09	17	39.90	16	42.65	42.45	1	1,282	0.08%
2023/01/06	6	40.00	0	0.00	40.10	6	1,250	0.48%
2023/01/04	11	39.73	25	39.54	39.50	-14	1,276	-1.10%
2023/01/03	0	0.00	25	39.60	39.60	-25	1,290	-1.94%
2022/12/30	0	0.00	1	39.30	38.80	-1	1,300	-0.08%
2022/12/28	45	39.19	0	0.00	38.55	45	1,339	3.36%
2022/12/27	0	0.00	5	40.05	39.60	-5	1,345	-0.37%
2022/12/26	2	39.95	29	40.00	39.80	-27	1,363	-1.98%
2022/12/23	30	39.50	6	40.35	40.35	24	1,378	1.74%
2022/12/22	1	40.30	10	40.10	40.10	-9	1,395	-0.65%
2022/12/20	20	39.85	3	39.65	39.50	17	1,449	1.17%
2022/12/19	0	0.00	7	41.11	40.85	-7	1,476	-0.47%
2022/12/16	3	42.05	0	0.00	41.70	3	1,482	0.20%
2022/12/15	0	0.00	10	43.05	43.10	-10	1,479	-0.68%
2022/12/14	0	0.00	1	43.05	43.05	-1	1,484	-0.07%
2022/12/12	3	42.90	0	0.00	42.80	3	1,519	0.20%
2022/12/09	3	43.15	1	43.30	43.00	2	1,530	0.13%
2022/12/08	2	43.90	1	43.85	43.60	1	1,532	0.07%
2022/12/07	1	43.80	2	43.65	43.65	-1	1,539	-0.06%
2022/12/06	5	47.05	0	0.00	45.95	5	1,527	0.33%
2022/12/05	15	47.72	11	47.37	47.30	4	1,515	0.26%
2022/12/02	1	47.30	51	47.15	47.40	-50	1,516	-3.30%
2022/12/01	20	46.95	10	46.75	46.75	10	1,504	0.66%
2022/11/30	31	45.52	14	45.68	46.10	17	1,567	1.08%
2022/11/29	1	44.05	2	43.88	43.95	-1	1,560	-0.06%
2022/11/28	10	44.37	1	44.60	44.05	9	1,573	0.57%
2022/11/25	21	44.20	6	44.08	43.65	15	1,616	0.93%
2022/11/23	0	0.00	2	44.75	44.10	-2	1,641	-0.12%
2022/11/22	8	45.11	1	44.65	44.65	7	1,678	0.42%
2022/11/21	0	0.00	10	46.71	46.55	-10	1,798	-0.56%
2022/11/18	0	0.00	2	44.98	43.75	-2	1,751	-0.11%
2022/11/17	4	45.54	0	0.00	45.00	4	1,788	0.22%
2022/11/16	1	44.75	2	44.45	44.75	-1	1,814	-0.06%
2022/11/15	0	0.00	10	44.30	44.30	-10	1,834	-0.54%
2022/11/14	2	43.50	9	43.36	43.60	-7	1,883	-0.37%
2022/11/11	5	43.35	2	44.10	42.50	3	1,961	0.15%
2022/11/10	2	42.75	0	0.00	42.85	2	2,132	0.09%
2022/11/09	7	43.43	2	43.40	43.40	5	2,201	0.23%
2022/11/08	5	43.35	1	43.90	42.30	4	2,254	0.18%
2022/11/07	1	42.35	1	43.15	42.65	0	2,284	0.00%
2022/11/03	1	41.50	5	42.01	42.25	-4	2,358	-0.17%
2022/11/02	5	42.40	6	42.35	42.25	-1	2,363	-0.04%
2022/11/01	4	40.60	0	0.00	40.75	4	2,360	0.17%
2022/10/31	0	0.00	1	39.65	39.95	-1	2,372	-0.04%
2022/10/28	1	38.65	0	0.00	38.70	1	2,389	0.04%
2022/10/27	0	0.00	2	39.20	39.25	-2	2,410	-0.08%
2022/10/26	1	38.55	0	0.00	38.00	1	2,446	0.04%
2022/10/25	0	0.00	1	39.90	38.90	-1	2,465	-0.04%
2022/10/24	1	39.85	3	40.15	39.90	-2	2,476	-0.08%
2022/10/20	4	39.56	0	0.00	39.75	4	2,523	0.16%
2022/10/19	2	40.98	0	0.00	40.30	2	2,568	0.08%
2022/10/17	1	38.55	1	39.20	40.80	0	2,681	0.00%
2022/10/14	1	39.30	4	39.16	39.60	-3	2,790	-0.11%
2022/10/13	3	37.77	10	39.75	36.80	-7	2,811	-0.25%
2022/10/12	4	39.50	0	0.00	40.05	4	2,810	0.14%
2022/10/11	24	40.40	0	0.00	40.05	24	2,850	0.84%
2022/10/07	2	42.75	0	0.00	42.35	2	2,948	0.07%
2022/10/06	0	0.00	2	42.45	43.20	-2	2,970	-0.07%
2022/10/05	14	44.14	2	43.30	43.10	12	2,986	0.40%
2022/10/04	0	0.00	1	42.60	42.95	-1	3,007	-0.03%
2022/10/03	1	41.15	1	41.50	41.50	0	3,015	0.00%
2022/09/30	1	40.65	1	40.80	40.80	0	3,079	0.00%
2022/09/29	1	40.20	1	41.25	40.10	0	3,112	0.00%
2022/09/28	3	40.28	1	40.35	39.90	2	3,139	0.06%
2022/09/26	1	42.55	30	42.20	40.65	-29	3,227	-0.90%
2022/09/23	3	44.57	1	44.20	44.35	2	3,286	0.06%
2022/09/22	1	44.90	2	44.65	45.15	-1	3,357	-0.03%
2022/09/21	0	0.00	10	45.25	45.25	-10	3,412	-0.29%
2022/09/20	0	0.00	1	46.70	46.75	-1	3,524	-0.03%
2022/09/19	3	45.42	3	45.05	45.50	0	3,612	0.00%
2022/09/16	2	46.30	5	46.95	46.30	-3	3,665	-0.08%
2022/09/15	2	47.48	25	47.52	47.15	-23	3,728	-0.62%
2022/09/14	1	47.35	2	47.20	47.35	-1	3,803	-0.03%
2022/09/13	2	48.50	6	47.85	47.85	-4	3,844	-0.10%
2022/09/12	0	0.00	16	48.58	48.35	-16	3,935	-0.41%
2022/09/08	27	47.86	19	47.94	47.85	8	4,070	0.20%
2022/09/07	5	47.00	8	46.86	46.90	-3	4,272	-0.07%
2022/09/06	20	48.25	12	47.73	46.85	8	4,306	0.19%
2022/09/05	5.1	51.90	1	53.10	51.60	4.1	4,251	0.10%
2022/09/02	5	53.50	1	53.70	53.60	4	4,266	0.09%
2022/09/01	7	53.77	15	53.27	53.10	-8	4,373	-0.18%
2022/08/31	23	55.14	11	55.22	55.20	12	4,359	0.28%
2022/08/30	23	55.17	21	55.55	55.50	2	4,401	0.05%
2022/08/29	23.1	54.86	23	54.77	55.00	0.1	4,461	0.00%
2022/08/26	44	58.19	53	57.47	57.50	-9	4,469	-0.20%
2022/08/25	16	55.34	3	55.97	55.00	13	4,372	0.30%
2022/08/24	24	55.61	12	54.68	54.60	12	4,383	0.27%
2022/08/23	30.1	54.37	28	54.83	55.80	2.1	4,544	0.05%
2022/08/22	10	55.00	4	55.20	54.80	6	4,618	0.13%
2022/08/19	1	56.00	32	55.94	55.80	-31	4,774	-0.65%
2022/08/18	9	54.86	12	54.21	55.50	-3	5,105	-0.06%
2022/08/17	58	54.33	35	54.11	54.20	23	5,061	0.45%
2022/08/16	17	51.88	28	51.64	51.40	-11	4,960	-0.22%
2022/08/15	30	53.70	5	53.38	53.90	25	4,941	0.51%
2022/08/12	5	51.28	13	51.27	52.00	-8	4,902	-0.16%
2022/08/11	1	52.40	0	0.00	51.10	1	4,885	0.02%
2022/08/10	6	52.83	6	52.30	52.30	0	4,958	0.00%
2022/08/09	8	55.03	2	54.90	54.90	6	4,963	0.12%
2022/08/08	2	55.50	2	55.75	55.70	0	5,015	0.00%
2022/08/05	6	54.82	6	54.95	54.90	0	5,048	0.00%
2022/08/04	0	0.00	1	52.60	53.60	-1	5,119	-0.02%
2022/08/03	2	54.15	0	0.00	53.50	2	5,265	0.04%
2022/08/02	7	55.16	0	0.00	55.20	7	5,340	0.13%
2022/08/01	1	58.20	0	0.00	57.60	1	5,370	0.02%
2022/07/29	5	58.60	11	58.96	58.50	-6	5,410	-0.11%
2022/07/28	9	59.20	13	59.68	58.20	-4	5,570	-0.07%
2022/07/27	6	57.80	5	58.70	58.90	1	5,754	0.02%
2022/07/26	17	58.59	4	57.80	57.80	13	5,793	0.22%
2022/07/25	26	62.07	22	60.59	60.60	4	5,798	0.07%
2022/07/22	3	60.97	5	61.46	61.50	-2	5,798	-0.03%
2022/07/21	30	60.16	15	60.76	61.30	15	5,806	0.26%
2022/07/20	2	58.80	1	59.50	58.20	1	5,727	0.02%
2022/07/15	6.1	60.67	5	59.36	58.30	1.1	5,914	0.02%
2022/07/14	1	56.10	1	57.00	57.00	0	5,907	0.00%
2022/07/12	0	0.00	7	54.00	54.00	-7	6,121	-0.11%
2022/07/08	0	0.00	2	57.40	57.30	-2	6,489	-0.03%
2022/07/07	1	55.30	0	0.00	56.90	1	6,970	0.01%
2022/07/06	5	55.82	1	55.20	54.00	4	7,251	0.06%
2022/07/05	1	56.70	3	57.07	57.00	-2	7,385	-0.03%
2022/07/04	3	54.80	0	0.00	54.90	3	7,499	0.04%
2022/07/01	9	57.49	24	55.29	54.00	-15	7,532	-0.20%
2022/06/30	8	60.44	12	59.68	59.60	-4	7,534	-0.05%
2022/06/29	14	61.94	6	62.62	62.80	8	7,691	0.10%
2022/06/28	26	66.22	12	64.51	63.80	14	7,879	0.18%
2022/06/27	34	64.41	17	66.32	68.40	17	8,507	0.20%
2022/06/24	1	64.30	6	61.42	62.30	-5	9,132	-0.05%
2022/06/22	0	0.00	12	61.20	61.00	-12	9,395	-0.13%
2022/06/21	6	65.13	5	66.00	66.00	1	9,518	0.01%
2022/06/20	21	67.02	15	63.80	63.80	6	10,026	0.06%
2022/06/17	6	69.95	3	69.27	69.00	3	10,076	0.03%
2022/06/16	24	80.95	23	75.71	75.30	1	10,302	0.01%
2022/06/15	11	85.15	20	83.60	83.60	-9	10,585	-0.09%
2022/06/14	31	86.10	26	86.39	86.40	5	10,654	0.05%
2022/06/13	31	87.16	5	87.30	87.30	26	10,640	0.24%
2022/06/10	55	85.56	26	88.28	88.40	29	10,621	0.27%
2022/06/09	1	85.40	2	85.50	85.80	-1	10,525	-0.01%
2022/06/08	1	89.30	15	88.07	86.50	-14	10,513	-0.13%
2022/06/07	3	88.90	3	87.73	88.00	0	10,492	0.00%
2022/06/06	0	0.00	1	87.80	87.50	-1	10,465	-0.01%
2022/06/02	5	86.82	0	0.00	87.20	5	10,509	0.05%
2022/06/01	0	0.00	2	86.10	85.90	-2	10,509	-0.02%
2022/05/31	12	88.75	15	88.03	86.70	-3	10,516	-0.03%
2022/05/30	5	88.08	13	87.02	86.00	-8	10,342	-0.08%
2022/05/27	5	86.06	21	85.32	85.00	-16	10,246	-0.16%
2022/05/26	5	83.84	59	84.84	85.00	-54	10,086	-0.54%
2022/05/25	11	79.95	15	80.70	80.70	-4	9,718	-0.04%
2022/05/24	37	81.30	1	80.70	78.70	36	9,736	0.37%
2022/05/23	30	80.90	16	80.69	81.20	14	9,704	0.14%
2022/05/20	10	80.00	26	78.64	78.60	-16	9,734	-0.16%
2022/05/19	11	78.57	11	79.00	79.70	0	9,745	0.00%
2022/05/18	15	80.63	11	80.14	80.10	4	9,797	0.04%
2022/05/17	22	78.12	21	79.26	79.50	1	9,892	0.01%
2022/05/16	15	77.60	9	78.89	77.00	6	9,973	0.06%
2022/05/13	11	75.93	6	76.37	76.40	5	10,041	0.05%
2022/05/12	10	76.67	1	75.60	74.10	9	10,121	0.09%
2022/05/11	26	79.65	40	78.44	77.50	-14	10,284	-0.14%
2022/05/10	28	76.81	32	78.26	78.70	-4	10,708	-0.04%
2022/05/09	15	76.16	4	76.25	76.10	11	10,779	0.10%
2022/05/06	3	76.77	23	78.30	78.50	-20	10,974	-0.18%
2022/05/05	29	78.90	20	78.41	78.50	9	10,985	0.08%
2022/05/04	37	75.36	30	76.35	76.40	7	10,980	0.06%
2022/05/03	5	71.48	5	71.96	72.00	0	10,943	0.00%
2022/04/29	20	72.14	12	70.28	70.00	8	11,069	0.07%
2022/04/28	13	70.99	12	69.63	69.60	1	11,265	0.01%
2022/04/27	1	72.00	2	71.10	70.80	-1	11,423	-0.01%
2022/04/26	20	73.92	7	71.50	71.50	13	11,801	0.11%
2022/04/25	24	75.41	36	74.61	73.50	-12	12,604	-0.10%
2022/04/22	18	81.39	45	79.56	79.00	-27	12,807	-0.21%
2022/04/21	25	86.14	55	84.28	83.70	-30	13,150	-0.23%
2022/04/20	36	88.70	33	87.38	87.30	3	13,341	0.02%
2022/04/19	92	88.19	18	87.71	87.60	74	13,553	0.55%
2022/04/18	54.2	85.77	33.4	85.01	85.00	20.8	13,948	0.15%
2022/04/15	32	90.22	49	88.08	88.00	-17	14,342	-0.12%
2022/04/14	48	93.80	31	92.93	92.50	17	14,521	0.12%
2022/04/13	103	93.77	138	94.77	95.40	-35	14,732	-0.24%	大買/大賣/
2022/04/12	57	90.00	43	89.94	89.40	14	14,909	0.09%
2022/04/11	35	87.51	18	86.95	86.90	17	15,048	0.11%
2022/04/08	73	87.62	63	87.48	88.40	10	15,483	0.06%
2022/04/07	54	87.95	40.4	85.00	84.60	13.6	16,221	0.08%
2022/04/06	28	86.63	19	88.10	88.00	9	17,036	0.05%
2022/04/01	55	88.00	44	87.43	87.20	11	17,681	0.06%
2022/03/31	34	92.18	29	92.65	92.00	5	17,821	0.03%
2022/03/30	73.1	97.40	90	93.94	92.00	-16.9	18,110	-0.09%
2022/03/29	121.7	90.92	162.1	94.16	97.60	-40.4	17,723	-0.23%	大買/大賣/
2022/03/28	51	87.13	59	87.32	88.80	-8	17,195	-0.05%
2022/03/25	53	87.27	63	85.51	84.90	-10	17,271	-0.06%
2022/03/24	39	88.92	36	88.52	88.00	3	17,274	0.02%
2022/03/23	53	88.60	57	89.59	89.00	-4	17,165	-0.02%
2022/03/22	23	84.75	65.1	85.45	86.00	-42.1	17,214	-0.24%
2022/03/21	45.1	86.57	43	85.34	85.40	2.1	17,232	0.01%
2022/03/18	55.1	80.86	38	83.27	84.00	17.1	17,008	0.10%
2022/03/17	18	74.62	51	77.71	79.20	-33	16,697	-0.20%
2022/03/16	26	71.48	36	71.97	72.00	-10	16,836	-0.06%
2022/03/15	26	71.62	33	69.30	69.30	-7	17,328	-0.04%
2022/03/14	49	73.00	25	73.90	73.90	24	17,745	0.14%
2022/03/11	17	71.98	24	71.94	72.00	-7	17,916	-0.04%
2022/03/10	21	73.06	21	73.22	73.20	0	18,035	0.00%
2022/03/09	28	69.98	30	70.85	71.10	-2	18,056	-0.01%
2022/03/08	56	73.13	57	67.93	67.70	-1	18,103	-0.01%
2022/03/07	32	77.66	22	74.30	74.20	10	18,246	0.05%
2022/03/04	34	78.81	28	79.99	79.90	6	18,310	0.03%
2022/03/03	24	79.23	24	78.25	78.20	0	18,327	0.00%
2022/03/02	23	77.32	20	78.50	78.50	3	18,349	0.02%
2022/03/01	18	78.46	17	78.75	78.80	1	18,376	0.01%
2022/02/25	16	77.18	21	76.75	76.70	-5	18,449	-0.03%
2022/02/24	18	77.82	16	76.20	76.20	2	18,722	0.01%
2022/02/23	14	79.14	14	80.58	80.70	0	18,972	0.00%
2022/02/22	29	78.29	28	77.60	77.70	1	19,004	0.01%
2022/02/21	12	81.28	11	80.50	80.50	1	18,928	0.01%
2022/02/18	26	80.97	48	81.49	82.30	-22	18,892	-0.12%
2022/02/17	26	83.16	25	83.41	82.50	1	18,818	0.01%
2022/02/16	16	80.92	6	81.22	81.20	10	18,614	0.05%
2022/02/15	37	81.99	40	78.30	78.00	-3	18,492	-0.02%
2022/02/14	28	82.66	14	81.96	80.20	14	18,393	0.08%
2022/02/11	36	86.85	15	86.55	86.20	21	18,285	0.11%
2022/02/10	73	86.53	97	88.31	90.00	-24	18,045	-0.13%
2022/02/09	14	82.81	10	83.21	83.00	4	17,455	0.02%
2022/02/08	23	80.84	19	82.04	82.20	4	17,285	0.02%
2022/02/07	15	75.82	14	76.26	76.30	1	17,026	0.01%
2022/01/26	31	74.98	34	74.56	74.50	-3	16,965	-0.02%
2022/01/25	44	77.98	52	75.06	74.90	-8	16,809	-0.05%
2022/01/24	17	77.15	24	78.60	80.00	-7	16,642	-0.04%
2022/01/21	33	81.89	3.1	80.92	78.90	29.9	16,466	0.18%
2022/01/20	35	85.96	12.1	85.31	84.80	22.9	16,268	0.14%
2022/01/19	29.1	84.69	63	85.64	85.80	-34	16,060	-0.21%
2022/01/18	48.2	88.33	38.5	87.69	84.10	9.7	15,608	0.06%
2022/01/17	25	83.99	16	84.73	84.90	9	14,751	0.06%
2022/01/14	23	83.03	34	85.09	84.80	-11	14,468	-0.08%
2022/01/13	15	79.39	15	80.83	83.30	0	14,031	0.00%
2022/01/12	30	83.05	8	81.99	81.50	22	13,718	0.16%
2022/01/11	38	85.37	10	85.41	85.40	28	13,403	0.21%
2022/01/10	51	83.90	79	86.47	87.70	-28	12,873	-0.22%
2022/01/07	40	83.72	31	80.41	79.80	9	12,345	0.07%
2022/01/06	39	83.86	31	84.89	85.10	8	12,029	0.07%
2022/01/05	36.5	83.06	85	85.41	87.90	-48.5	11,519	-0.42%
2022/01/04	58	83.24	38	81.96	80.50	20	10,781	0.19%
2022/01/03	45	83.45	67.3	84.19	84.00	-22.3	10,315	-0.22%
2021/12/30	85.2	82.15	56	82.19	82.00	29.1	9,703	0.30%
2021/12/29	106.2	76.75	164	77.34	78.10	-57.8	8,797	-0.66%	大買/大賣/
2021/12/28	88	73.96	62	71.94	71.70	26	7,868	0.33%
2021/12/27	42	69.74	36	72.58	73.30	6	7,134	0.08%
2021/12/24	68	64.49	112	65.99	66.70	-44	6,771	-0.65%	大賣/
2021/12/23	27	62.30	38	63.31	62.00	-11	6,230	-0.18%
2021/12/22	40	61.07	16	60.38	59.80	24	5,879	0.41%
2021/12/21	20	59.35	60	61.30	61.20	-40	5,681	-0.70%
2021/12/20	37	58.59	24	59.49	59.00	13	5,422	0.24%
2021/12/17	25	58.59	1	58.50	57.70	24	5,187	0.46%
2021/12/16	36	59.08	36	59.69	60.00	0	5,086	0.00%
2021/12/15	4	56.73	53	58.26	58.90	-49	4,481	-1.09%
2021/12/14	36	54.83	27	53.86	53.60	9	4,305	0.21%
2021/12/13	69	59.58	43	58.23	58.10	26	4,149	0.63%
2021/12/10	39	59.73	42	59.22	59.10	-3	3,953	-0.08%
2021/12/09	54	58.62	48	58.67	58.50	6	3,689	0.16%
2021/12/08	36	54.63	71	55.44	56.30	-35	3,166	-1.11%
2021/12/07	44	51.91	37	52.78	52.90	7	2,722	0.26%
2021/12/06	46	51.52	37	51.62	51.00	9	2,528	0.36%
2021/12/03	25	50.92	18	50.58	50.20	7	2,399	0.29%
2021/12/02	30	51.23	29	50.61	50.10	1	2,355	0.04%
2021/12/01	27	49.97	22	52.17	52.40	5	2,266	0.22%
2021/11/30	13	49.62	32	50.55	51.60	-19	2,024	-0.94%
2021/11/29	17	46.10	17	47.01	46.95	0	1,916	0.00%
2021/11/26	51	46.18	25	45.05	45.05	26	1,838	1.41%
2021/11/25	11	49.20	15	48.67	48.30	-4	1,789	-0.22%
2021/11/24	43	49.55	30	49.91	50.00	13	1,737	0.75%
2021/11/23	71	50.06	13.1	50.51	48.40	58	1,643	3.53%
2021/11/22	8.1	48.75	14	49.76	51.00	-6	1,332	-0.45%
2021/11/19	11	43.79	67	45.40	46.40	-56	1,032	-5.42%
2021/11/18	0	0.00	24	42.60	42.20	-24	958	-2.50%
2021/11/17	1	42.80	20	42.75	43.00	-19	955	-1.99%
2021/11/16	0	0.00	2	42.15	41.75	-2	954	-0.21%
2021/11/11	40	43.63	8	43.58	42.15	32	968	3.30%
2021/11/10	0	0.00	32	43.66	44.20	-32	954	-3.35%
2021/11/09	13	42.66	16	42.94	42.60	-3	954	-0.31%
2021/11/08	11	41.50	3	42.15	41.60	8	960	0.83%
2021/11/04	5	41.50	0	0.00	41.65	5	1,042	0.48%
2021/11/03	20	41.50	38	42.19	42.55	-18	1,085	-1.66%
2021/11/02	3	40.97	1	40.40	40.40	2	1,084	0.18%
2021/11/01	1	42.00	5	41.75	41.90	-4	1,091	-0.37%
2021/10/29	3	41.90	2	41.88	41.40	1	1,108	0.09%
2021/10/28	33	42.69	34	41.85	41.85	-1	1,153	-0.09%
2021/10/27	0	0.00	2	41.83	42.95	-2	1,125	-0.18%
2021/10/22	7	38.81	5	38.86	38.85	2	1,251	0.16%
2021/10/21	3	39.08	2	39.20	38.95	1	1,334	0.07%
2021/10/20	2	38.80	0	0.00	38.65	2	1,396	0.14%
2021/10/12	16	37.25	16	36.95	36.95	0	1,912	0.00%
2021/10/07	5	37.10	0	0.00	37.05	5	2,112	0.24%
2021/10/06	6	36.32	5	35.75	35.75	1	2,302	0.04%
2021/10/01	0	0.00	3	36.20	36.00	-3	2,926	-0.10%
2021/09/23	15	40.35	20	39.45	39.45	-5	4,091	-0.12%
2021/09/22	5	39.30	5	39.50	39.50	0	4,275	0.00%
2021/09/16	1	40.70	0	0.00	40.65	1	4,297	0.02%
2021/09/15	20	41.78	22	40.90	40.90	-2	4,303	-0.05%
2021/09/14	10	43.00	14	42.60	42.60	-4	4,313	-0.09%
2021/09/13	8	43.13	4	42.70	42.70	4	4,333	0.09%
2021/09/10	1	42.00	0	0.00	42.35	1	4,348	0.02%
2021/09/09	10	42.08	11	42.02	42.00	-1	4,413	-0.02%
2021/09/08	5	41.50	8	40.99	41.00	-3	4,466	-0.07%
2021/09/07	13	40.27	10	40.90	41.00	3	4,461	0.07%
2021/09/06	5	40.61	1	40.30	40.30	4	4,454	0.09%
2021/09/03	10	43.65	7	43.90	43.90	3	4,428	0.07%
2021/09/02	50	45.62	30	43.87	43.80	20	4,420	0.45%
2021/09/01	0	0.00	10	43.95	44.20	-10	4,394	-0.23%
2021/08/31	10	43.35	10	43.70	43.90	0	4,384	0.00%
2021/08/27	10	43.42	0	0.00	43.05	10	4,375	0.23%
2021/08/26	2	42.90	3	42.60	42.75	-1	4,369	-0.02%
2021/08/25	12	42.80	11	42.59	42.55	1	4,373	0.02%
2021/08/24	2	41.85	2	41.30	41.30	0	4,363	0.00%
2021/08/23	5	41.63	5	42.40	42.85	0	4,360	0.00%
2021/08/20	2	40.33	3	40.45	40.45	-1	4,357	-0.02%
2021/08/19	10	40.88	6	39.93	39.80	4	4,344	0.09%
2021/08/18	18	40.86	20	41.85	41.75	-2	4,336	-0.05%
2021/08/17	15	41.14	0	0.00	39.25	15	4,329	0.35%
2021/08/16	17	40.97	17	41.32	41.40	0	4,323	0.00%
2021/08/13	10	43.44	47	41.41	41.20	-37	4,309	-0.86%
2021/08/12	17	43.83	17	45.21	45.30	0	4,291	0.00%
2021/08/11	20	44.88	15	43.34	43.30	5	4,281	0.12%
2021/08/10	23	46.21	15	46.87	46.90	8	4,256	0.19%
2021/08/09	56	48.02	28	45.77	45.50	28	4,238	0.66%
2021/08/06	5	48.33	2	48.20	48.20	3	4,215	0.07%
2021/08/05	5	48.69	2	49.45	48.60	3	4,218	0.07%
2021/08/04	27	50.68	33	49.65	49.60	-6	4,232	-0.14%
2021/08/03	20	49.73	22	50.69	50.40	-2	4,225	-0.05%
2021/08/02	2	48.20	30	49.83	50.00	-28	4,197	-0.67%
2021/07/30	40	49.83	33	48.25	48.20	7	4,179	0.17%
2021/07/29	38	48.19	37	47.68	47.70	1	4,135	0.02%
2021/07/28	45	47.83	42	48.47	47.80	3	4,105	0.07%
2021/07/27	29	50.57	32	49.36	49.30	-3	4,081	-0.07%
2021/07/26	13	50.01	22	51.02	51.40	-9	4,035	-0.22%
2021/07/23	13	49.23	3	49.63	48.50	10	4,000	0.25%
2021/07/22	57	52.71	68	50.46	50.40	-11	3,964	-0.28%
2021/07/21	53	53.01	35	52.15	51.80	18	4,023	0.45%
2021/07/20	25	51.29	36	50.86	50.80	-11	3,899	-0.28%
2021/07/19	23	50.63	6	51.63	52.20	17	3,839	0.44%
2021/07/16	29	51.42	7	51.30	50.80	22	3,799	0.58%
2021/07/15	12	50.36	18	50.53	51.30	-6	3,766	-0.16%
2021/07/14	39	50.41	74	49.35	48.80	-35	3,716	-0.94%
2021/07/13	66	54.38	70	51.33	51.00	-4	3,615	-0.11%
2021/07/12	57	54.14	58	54.26	54.70	-1	3,441	-0.03%
2021/07/09	42	50.77	32	51.84	52.00	10	3,120	0.32%
2021/07/08	33	47.40	40	47.15	47.30	-7	2,932	-0.24%
2021/07/07	93	48.08	105	47.10	47.10	-12	2,881	-0.42%	大賣/
2021/07/06	67	43.22	82	45.18	45.60	-15	2,615	-0.57%
2021/07/05	69	41.52	55	42.93	43.65	14	2,638	0.53%
2021/07/02	73	39.42	53	39.43	39.70	20	2,675	0.75%
2021/07/01	64	39.51	102	37.86	40.05	-38	2,619	-1.45%	大賣/
2021/06/30	83	37.37	43	38.72	38.90	40	2,374	1.68%
2021/06/29	72	36.26	18	35.79	35.40	54	2,215	2.44%
2021/06/28	15	33.80	29	33.98	34.05	-14	2,029	-0.69%
2021/06/25	10	33.80	34	33.37	33.30	-24	2,025	-1.18%
2021/06/24	2	34.00	2	33.90	33.90	0	2,008	0.00%
2021/06/23	35	34.07	39	33.97	34.05	-4	2,006	-0.20%
2021/06/22	10	33.59	35	33.83	33.55	-25	1,992	-1.25%
2021/06/21	35	33.71	37	33.39	33.35	-2	1,974	-0.10%
2021/06/18	78	34.54	64	34.34	33.95	14	1,971	0.71%
2021/06/17	38	33.18	41	34.12	34.15	-3	1,934	-0.16%
2021/06/16	1	32.60	10	31.95	31.95	-9	1,875	-0.48%
2021/06/15	0	0.00	11	32.76	32.80	-11	1,867	-0.59%
2021/06/10	0	0.00	1	32.05	32.10	-1	1,854	-0.05%
2021/06/09	65	31.86	0	0.00	32.00	65	1,854	3.50%
2021/06/08	10	31.00	32	31.19	31.40	-22	1,844	-1.19%
2021/06/07	22	30.72	27	30.64	30.60	-5	1,855	-0.27%
2021/06/03	0	0.00	40	31.86	31.90	-40	1,853	-2.16%
2021/06/02	0	0.00	10	31.61	31.45	-10	1,852	-0.54%
2021/06/01	2	32.45	30	32.43	32.40	-28	1,846	-1.52%
2021/05/31	0	0.00	15	32.61	32.45	-15	1,842	-0.81%
2021/05/28	20	32.10	1	32.10	31.85	19	1,828	1.04%
2021/05/27	0	0.00	26	31.61	31.55	-26	1,824	-1.43%
2021/05/26	2	31.70	6	31.70	31.70	-4	1,823	-0.22%
2021/05/25	9	31.46	12	32.17	31.95	-3	1,819	-0.16%
2021/05/24	22	30.97	12	30.88	30.85	10	1,806	0.55%
2021/05/21	15	30.68	6	30.72	30.60	9	1,810	0.50%
2021/05/20	10	30.65	5	29.80	29.80	5	1,811	0.28%
2021/05/19	10	29.60	12	29.96	30.20	-2	1,808	-0.11%
2021/05/18	11	27.94	29	29.29	29.50	-18	1,798	-1.00%
2021/05/17	14	28.26	2	26.90	26.90	12	1,783	0.67%
2021/05/14	17	29.58	0	0.00	29.45	17	1,759	0.97%
2021/05/13	29	28.24	6	28.88	28.70	23	1,730	1.33%
2021/05/12	19	30.42	2	31.63	29.00	17	1,711	0.99%
2021/05/11	15	32.38	7	31.61	31.35	8	1,677	0.48%
2021/05/10	15	33.10	3	33.10	33.25	12	1,656	0.72%
2021/05/07	0	0.00	3	31.85	31.50	-3	1,631	-0.18%
2021/05/06	2	30.15	2	29.20	29.80	0	1,618	0.00%
2021/05/05	2	29.73	0	0.00	29.60	2	1,610	0.12%
2021/05/04	7	30.38	1	31.80	30.20	6	1,605	0.37%
2021/05/03	16	32.06	1	31.90	32.00	15	1,579	0.95%
2021/04/29	26	35.90	33	34.89	34.55	-7	1,547	-0.45%
2021/04/28	2	35.88	44	35.52	35.45	-42	1,534	-2.74%
2021/04/27	44	36.25	12	37.04	34.55	32	1,498	2.13%
2021/04/26	5	33.70	21	34.01	34.95	-16	1,330	-1.20%
2021/04/23	16	33.04	10	33.40	33.40	6	1,306	0.46%
2021/04/22	2	33.68	1	32.95	32.30	1	1,312	0.08%
2021/04/21	30	34.45	27	34.06	34.05	3	1,305	0.23%
2021/04/20	22	34.14	4	34.60	34.85	18	1,299	1.39%
2021/04/19	10	33.50	0	0.00	33.65	10	1,302	0.77%
2021/04/16	6	33.87	0	0.00	34.20	6	1,402	0.43%
2021/04/14	22	32.39	5	31.60	32.40	17	1,455	1.17%
2021/04/13	16	33.99	2	34.30	32.85	14	1,483	0.94%
2021/04/12	10	35.20	8	34.99	34.70	2	1,495	0.13%
2021/04/09	23	35.57	15	35.61	35.75	8	1,446	0.55%
2021/04/08	5	34.57	25	34.04	34.75	-20	1,229	-1.63%
2021/04/07	0	0.00	2	31.00	31.60	-2	1,062	-0.19%
2021/04/06	8	30.61	1	30.55	30.35	7	1,048	0.67%
2021/04/01	0	0.00	1	30.00	30.05	-1	1,034	-0.10%
2021/03/30	1	29.65	0	0.00	29.75	1	1,068	0.09%
2021/03/29	0	0.00	17	29.50	29.35	-17	1,061	-1.60%
2021/03/26	0	0.00	35	29.39	29.35	-35	1,067	-3.28%
2021/03/25	0	0.00	5	29.05	29.05	-5	1,106	-0.45%
2021/03/22	0	0.00	15	30.30	30.55	-15	1,094	-1.37%
2021/03/19	3	29.30	23	29.23	29.30	-20	1,073	-1.86%
2021/03/18	0	0.00	10	29.40	29.30	-10	1,084	-0.92%
2021/03/17	0	0.00	10	29.30	29.35	-10	1,108	-0.90%
2021/03/16	0	0.00	10	29.25	29.25	-10	1,145	-0.87%
2021/03/15	20	29.27	20	29.30	29.30	0	1,301	0.00%
2021/03/12	0	0.00	16	29.10	29.10	-16	1,309	-1.22%
2021/03/11	31	29.46	31	29.00	29.00	0	1,336	0.00%
2021/03/10	10	28.70	10	28.75	28.75	0	1,337	0.00%
2021/03/09	20	28.40	0	0.00	28.70	20	1,373	1.46%
2021/03/05	8	28.43	0	0.00	28.35	8	1,523	0.53%
2021/03/04	30	28.57	0	0.00	28.30	30	1,536	1.95%
2021/03/03	1	28.55	0	0.00	28.60	1	1,557	0.06%
2021/03/02	2	28.80	30	28.38	28.30	-28	1,571	-1.78%
2021/02/26	5	28.75	0	0.00	28.70	5	1,610	0.31%
2021/02/25	20	29.15	12	28.72	28.70	8	1,683	0.48%
2021/02/24	10	28.84	0	0.00	28.60	10	1,774	0.56%
2021/02/23	0	0.00	2	29.70	29.30	-2	1,880	-0.11%
2021/02/22	0	0.00	31	29.40	29.35	-31	1,877	-1.65%
2021/02/19	10	28.75	20	28.60	28.75	-10	1,870	-0.53%
2021/02/18	10	28.25	0	0.00	28.25	10	1,872	0.53%
2021/02/17	10	28.15	23	27.89	28.15	-13	1,884	-0.69%
2021/02/05	1	26.85	0	0.00	26.85	1	1,880	0.05%
2021/02/04	11	27.14	1	26.90	26.95	10	1,925	0.52%
2021/01/29	3	26.88	1	26.80	26.80	2	1,960	0.10%
2021/01/28	13	27.58	10	27.45	27.45	3	1,963	0.15%
2021/01/26	1	28.10	0	0.00	27.90	1	2,048	0.05%
2021/01/25	10	28.44	2	28.40	28.40	8	2,047	0.39%
2021/01/22	2	27.58	0	0.00	27.80	2	2,044	0.10%
2021/01/21	17	28.14	0	0.00	27.50	17	2,041	0.83%
2021/01/20	13	28.53	10	29.37	28.30	3	2,032	0.15%
2021/01/19	9	29.66	5	29.60	29.60	4	2,027	0.20%
2021/01/18	5	29.34	4	29.55	29.40	1	2,031	0.05%
2021/01/15	0	0.00	1	30.25	29.95	-1	2,030	-0.05%
2021/01/14	0	0.00	12	30.72	30.75	-12	2,039	-0.59%
2021/01/13	1	30.40	0	0.00	30.65	1	2,191	0.05%
2021/01/12	38	30.52	31	29.86	29.85	7	2,223	0.31%
2021/01/11	28	32.13	18	31.95	31.45	10	2,240	0.45%
2021/01/08	4	30.69	8	30.70	31.60	-4	2,139	-0.19%
2021/01/07	2	30.25	18	29.91	29.90	-16	2,187	-0.73%
2021/01/06	12	30.53	17	29.79	29.50	-5	2,207	-0.23%
2021/01/05	16	31.35	10	31.50	31.50	6	2,152	0.28%
2021/01/04	10	30.00	6	30.00	30.00	4	2,095	0.19%
2020/12/31	12	30.16	0	0.00	29.85	12	2,097	0.57%
2020/12/30	3	30.20	0	0.00	30.25	3	2,087	0.14%
2020/12/28	0	0.00	1	29.40	29.45	-1	2,036	-0.05%
2020/12/25	2	29.65	0	0.00	29.25	2	2,030	0.10%
2020/12/24	21	29.90	11	29.54	29.50	10	2,028	0.49%
2020/12/22	1	28.50	0	0.00	28.10	1	1,990	0.05%
2020/12/18	6	29.45	6	29.20	29.20	0	1,944	0.00%
2020/12/16	10	30.00	10	29.95	29.95	0	1,931	0.00%
2020/12/15	8	30.06	12	29.83	29.60	-4	1,927	-0.21%
2020/12/14	10	30.25	10	30.60	30.45	0	1,911	0.00%
2020/12/11	15	30.68	6	30.90	30.70	9	1,899	0.47%
2020/12/10	23	31.20	0	0.00	31.15	23	1,873	1.23%
2020/12/09	15	30.88	16	31.61	31.70	-1	1,833	-0.05%
2020/12/08	1	29.60	0	0.00	29.75	1	1,672	0.06%
2020/12/07	3	29.10	25	29.15	29.15	-22	1,665	-1.32%
2020/12/04	41	30.44	34	29.95	29.95	7	1,643	0.43%
2020/12/03	26	31.07	23	30.72	30.30	3	1,635	0.18%
2020/12/02	36	30.97	0	0.00	30.80	36	1,601	2.25%
2020/12/01	1	30.55	51	30.90	32.00	-50	1,531	-3.26%
2020/11/30	13	29.90	0	0.00	29.75	13	1,457	0.89%
2020/11/27	0	0.00	33	30.30	30.00	-33	1,440	-2.29%
2020/11/26	15	29.81	6	29.81	29.80	9	1,417	0.64%
2020/11/25	47	30.30	39	29.82	29.80	8	1,401	0.57%
2020/11/24	28	30.56	23	29.82	29.65	5	1,360	0.37%
2020/11/23	17	30.18	39	30.34	30.10	-22	1,293	-1.70%
2020/11/20	84	29.44	58	28.50	29.25	26	1,206	2.16%
2020/11/19	2	27.80	0	0.00	27.80	2	1,097	0.18%
2020/11/18	2	27.63	9	27.63	27.80	-7	1,089	-0.64%
2020/11/17	3	27.45	11	27.48	27.45	-8	1,086	-0.74%
2020/11/13	12	27.78	3	27.80	27.80	9	1,076	0.84%
2020/11/12	8	27.97	0	0.00	27.70	8	1,074	0.74%
2020/11/11	10	27.00	0	0.00	27.40	10	1,033	0.97%
2020/11/10	11	26.89	5	26.55	26.55	6	1,021	0.59%
2020/11/09	10	27.43	6	27.10	27.10	4	1,010	0.40%
2020/11/06	5	27.56	0	0.00	27.20	5	1,002	0.50%
2020/11/05	1	27.50	0	0.00	27.50	1	998	0.10%
2020/11/04	10	28.08	6	27.82	27.80	4	992	0.40%
2020/11/03	17	27.91	13	27.83	27.70	4	957	0.42%
2020/11/02	10	26.55	7	26.50	26.50	3	917	0.33%
2020/10/30	0	0.00	2	26.58	26.50	-2	919	-0.22%
2020/10/27	5	27.20	6	26.85	27.25	-1	901	-0.11%
2020/10/26	5	26.90	0	0.00	26.85	5	892	0.56%
2020/10/23	6	27.68	23	27.45	27.45	-17	883	-1.93%
2020/10/22	12	28.04	15	27.90	27.50	-3	879	-0.34%
2020/10/21	27	29.21	14	28.71	28.45	13	848	1.53%
2020/10/20	3	27.75	0	0.00	28.40	3	683	0.44%
2020/10/19	17	27.73	15	27.52	27.55	2	638	0.31%
2020/10/16	10	26.95	25	26.78	26.70	-15	587	-2.55%
2020/10/15	22	27.25	8	27.44	27.30	14	569	2.46%
2020/10/14	5	25.75	19	26.23	26.40	-14	451	-3.10%
2020/10/13	0	0.00	2	25.30	25.50	-2	421	-0.47%
2020/10/12	3	24.75	0	0.00	25.10	3	415	0.72%
2020/10/08	0	0.00	10	25.18	25.10	-10	420	-2.38%
2020/10/06	20	24.60	20	24.65	24.65	0	426	0.00%
2020/09/28	15	23.91	0	0.00	24.15	15	451	3.33%
2020/09/25	0	0.00	2	23.40	23.70	-2	467	-0.43%
2020/09/24	12	24.33	10	24.35	24.35	2	553	0.36%
2020/09/23	10	24.78	10	24.40	24.40	0	552	0.00%
2020/09/14	0	0.00	2	25.45	25.55	-2	567	-0.35%
2020/09/11	6	25.56	8	25.39	25.35	-2	567	-0.35%
2020/09/10	5	25.40	5	25.80	25.80	0	566	0.00%
2020/09/09	7	25.33	5	25.90	25.90	2	562	0.36%
2020/09/07	0	0.00	20	25.35	25.35	-20	560	-3.57%
2020/09/04	5	25.00	5	24.95	24.95	0	566	0.00%
2020/09/03	0	0.00	1	25.45	25.50	-1	569	-0.18%
2020/09/01	10	24.90	11	24.95	25.00	-1	586	-0.17%
2020/08/31	10	24.80	0	0.00	24.75	10	704	1.42%
2020/08/28	5	25.00	0	0.00	25.10	5	726	0.69%
2020/08/27	0	0.00	11	25.27	25.20	-11	764	-1.44%
2020/08/26	0	0.00	4	24.90	24.90	-4	770	-0.52%
2020/08/25	0	0.00	1	24.20	24.40	-1	798	-0.13%
2020/08/24	0	0.00	1	23.50	24.10	-1	800	-0.12%
2020/08/21	4	23.00	5	23.56	23.75	-1	810	-0.12%
2020/08/20	6	23.04	0	0.00	23.00	6	811	0.74%
2020/08/19	1	24.30	3	24.95	24.30	-2	809	-0.25%
2020/08/18	4	25.05	0	25.30	25.05	4	812	0.49%
2020/08/17	0	0.00	5	25.30	25.45	-5	827	-0.60%
2020/08/14	8	24.76	0	0.00	24.80	8	827	0.97%
2020/08/13	0	0.00	4	24.65	24.60	-4	835	-0.48%
2020/08/12	0	0.00	4	24.40	24.55	-4	842	-0.47%
2020/08/10	0	0.00	4	24.95	24.70	-4	894	-0.45%
2020/07/29	7	23.79	2	23.75	23.70	5	1,076	0.46%
2020/07/28	1	23.85	0	0.00	23.55	1	1,094	0.09%
2020/07/24	3	24.80	0	0.00	24.75	3	1,223	0.25%
2020/07/23	5	25.25	1	25.95	25.25	4	1,250	0.32%
2020/07/22	0	0.00	6	25.48	25.55	-6	1,284	-0.47%
2020/07/21	1	24.85	0	0.00	24.90	1	1,295	0.08%
2020/07/20	4	24.06	0	0.00	24.40	4	1,323	0.30%
2020/07/17	2	24.55	1	24.60	24.40	1	1,377	0.07%
2020/07/16	3	24.97	0	0.00	24.95	3	1,406	0.21%
2020/07/15	0	0.00	20	25.25	25.05	-20	1,453	-1.38%
2020/07/14	1	25.80	0	0.00	25.75	1	1,534	0.07%
2020/07/13	4	26.00	0	0.00	26.05	4	1,677	0.24%
2020/07/10	1	26.05	7	26.72	26.05	-6	1,718	-0.35%
2020/07/09	0	0.00	10	27.06	26.90	-10	1,717	-0.58%
2020/07/08	0	0.00	5	27.32	27.20	-5	1,714	-0.29%
2020/07/06	0	0.00	6	27.12	27.10	-6	1,746	-0.34%
2020/07/03	5	26.70	3	26.93	27.00	2	1,777	0.11%
2020/07/01	2	25.80	0	0.00	25.80	2	1,731	0.12%
2020/06/30	0	0.00	1	25.75	25.80	-1	1,731	-0.06%
2020/06/29	2	25.70	1	25.65	25.75	1	1,729	0.06%
2020/06/23	1	26.00	0	0.00	26.15	1	1,731	0.06%
2020/06/22	2.2	26.39	0	0.00	26.10	2.2	1,732	0.13%
2020/06/19	1	26.65	0	0.00	26.55	1	1,744	0.06%
2020/06/18	1	26.30	0	0.00	26.50	1	1,750	0.06%
2020/06/17	1	26.50	0	0.00	26.40	1	1,756	0.06%
2020/06/16	3	26.18	1	26.15	26.35	2	1,773	0.11%
2020/06/15	6	26.30	0	0.00	25.70	6	1,796	0.33%
2020/06/09	2	27.88	3	28.00	27.40	-1	1,874	-0.05%
2020/06/08	0	0.00	20	28.05	28.05	-20	1,894	-1.06%
2020/06/05	2	28.20	2	28.35	28.45	0	1,891	0.00%
2020/06/04	19	28.61	0	0.00	28.45	19	1,796	1.06%
2020/06/03	1	28.85	4	28.40	28.20	-3	1,796	-0.17%
2020/06/02	0	0.00	12	27.90	27.75	-12	1,770	-0.68%
2020/06/01	9	28.08	3	27.87	28.05	6	1,777	0.34%
2020/05/28	2	27.13	2	27.40	27.00	0	1,780	0.00%
2020/05/27	11	27.35	3	27.65	27.20	8	1,801	0.44%
2020/05/26	2	27.40	1	27.35	27.25	1	1,852	0.05%
2020/05/22	0	0.00	2	27.35	27.00	-2	2,030	-0.10%
2020/05/20	1	27.20	0	0.00	27.20	1	2,171	0.05%
2020/05/19	1	27.10	1	27.10	27.20	0	2,188	0.00%
2020/05/18	4	27.05	0	0.00	26.85	4	2,206	0.18%
2020/05/15	2	27.95	1	28.35	27.70	1	2,274	0.04%
2020/05/14	5	27.59	5	28.80	27.25	0	2,248	0.00%
2020/05/13	2	27.90	2	28.15	27.80	0	2,215	0.00%
2020/05/08	1	28.15	0	0.00	28.15	1	2,303	0.04%
2020/05/07	3	28.40	1	28.40	28.70	2	2,347	0.09%
2020/05/06	3	28.67	0	0.00	28.30	3	2,372	0.13%
2020/05/05	4	29.11	19	29.13	28.80	-15	2,409	-0.62%
2020/05/04	3	27.77	1	27.80	27.75	2	2,479	0.08%
2020/04/30	27	28.79	6	29.43	28.50	21	2,565	0.82%
2020/04/29	3	27.90	2	27.65	28.00	1	2,483	0.04%
2020/04/28	2	27.65	1	27.45	27.40	1	2,537	0.04%
2020/04/27	0	0.00	2	28.45	28.10	-2	2,549	-0.08%
2020/04/24	0	0.00	5	27.83	27.85	-5	2,548	-0.20%
2020/04/23	3	27.70	0	0.00	27.90	3	2,597	0.12%
2020/04/22	10	28.36	4	28.65	28.20	6	2,666	0.22%
2020/04/21	1	28.30	0	0.00	27.45	1	2,682	0.04%
2020/04/20	0	0.00	1	28.25	28.20	-1	2,767	-0.04%
2020/04/17	2	28.60	8	28.08	27.30	-6	2,803	-0.21%
2020/04/16	2	26.70	34	26.73	27.65	-32	3,005	-1.06%
2020/04/15	11	24.53	12	24.52	25.20	-1	2,939	-0.03%
2020/04/13	2	22.35	8	22.35	22.25	-6	3,331	-0.18%
2020/04/09	14	23.02	1	24.05	22.50	13	3,936	0.33%
2020/04/08	14	22.61	3	23.30	23.40	11	3,916	0.28%
2020/04/07	1	21.45	5	21.59	21.65	-4	3,884	-0.10%
2020/04/06	4	19.94	0	0.00	20.10	4	3,884	0.10%
2020/03/27	0	0.00	3	20.15	19.15	-3	3,919	-0.08%
2020/03/26	0	0.00	9	19.37	19.50	-9	3,914	-0.23%
2020/03/25	1	19.90	0	0.00	19.50	1	3,933	0.03%
2020/03/24	0	0.00	3	18.62	18.60	-3	3,935	-0.08%
2020/03/20	5	17.90	2	18.00	18.40	3	4,017	0.07%
2020/03/19	2	17.18	2.3	16.85	16.85	-0.3	4,001	-0.01%
2020/03/18	1	19.05	1	19.25	18.70	0	3,979	0.00%
2020/03/17	1	18.45	0	0.00	18.45	1	3,969	0.03%
2020/03/16	7	21.71	30	20.85	20.35	-23	3,943	-0.58%
2020/03/13	2.3	22.07	0	0.00	22.55	2.3	3,917	0.06%
2020/03/10	7	27.69	0	0.00	28.00	7	3,878	0.18%
2020/03/09	1	28.00	14	29.18	28.00	-13	3,962	-0.33%
2020/03/06	2	29.70	2	29.55	29.80	0	3,995	0.00%
2020/03/05	2	29.60	0	0.00	30.10	2	3,982	0.05%
2020/03/04	0	0.00	10	28.90	29.05	-10	3,960	-0.25%
2020/03/03	2	30.10	0	0.00	29.80	2	3,946	0.05%
2020/03/02	0	0.00	1	29.10	29.15	-1	3,929	-0.03%
2020/02/27	17	30.39	0	0.00	29.05	17	3,904	0.44%
2020/02/26	19	31.73	10	31.05	30.80	9	3,849	0.23%
2020/02/25	6	32.70	0	0.00	32.50	6	3,774	0.16%
2020/02/24	0	0.00	22	32.08	33.25	-22	3,657	-0.60%
2020/02/21	2	31.35	0	0.00	31.65	2	3,554	0.06%
2020/02/20	2	30.90	0	0.00	31.05	2	3,493	0.06%
2020/02/18	0	0.00	1	31.55	31.30	-1	3,444	-0.03%
2020/02/17	1	30.55	0	0.00	30.25	1	3,363	0.03%
2020/02/14	0	0.00	2	30.10	30.60	-2	3,352	-0.06%
2020/02/12	0	0.00	10	31.10	30.90	-10	3,302	-0.30%
2020/02/11	0	0.00	15	31.80	31.10	-15	3,274	-0.46%
2020/02/10	3	30.97	2	31.20	31.10	1	3,217	0.03%
2020/02/07	11	31.23	1	31.50	30.50	10	3,165	0.32%
2020/02/06	8	31.28	13	31.47	31.15	-5	3,130	-0.16%
2020/02/05	23	31.68	12	31.25	30.70	11	3,067	0.36%
2020/02/04	32	29.56	14	30.10	30.55	18	2,935	0.61%
2020/02/03	1	27.70	1	27.60	27.80	0	2,837	0.00%
2020/01/31	1	28.75	2	28.75	28.60	-1	2,802	-0.04%
2020/01/30	2	27.50	0	0.00	27.45	2	2,737	0.07%
2020/01/20	5	31.06	1	30.65	30.50	4	2,700	0.15%
2020/01/17	0	0.00	10	31.80	31.25	-10	2,672	-0.37%
2020/01/16	4	32.54	3	32.17	31.80	1	2,648	0.04%
2020/01/15	3	32.10	0	0.00	32.20	3	2,564	0.12%
2020/01/14	9	32.63	11	32.54	32.60	-2	2,499	-0.08%
2020/01/13	2	31.65	0	0.00	31.70	2	2,385	0.08%
2020/01/10	8	32.77	11	33.57	32.70	-3	2,303	-0.13%
2020/01/09	2	31.90	4	30.70	31.30	-2	2,015	-0.10%
2020/01/08	4	32.38	3	32.37	31.15	1	1,960	0.05%
2020/01/07	3	30.60	10	32.22	32.00	-7	1,779	-0.39%
2020/01/06	27	31.60	37	32.30	33.70	-10	1,529	-0.65%
2020/01/03	1	30.40	18	30.16	30.65	-17	1,138	-1.49%
2020/01/02	0	0.00	1	28.50	27.90	-1	937	-0.11%
2019/12/31	5	28.10	0	0.00	28.10	5	976	0.51%
2019/12/30	3	28.03	2	28.20	28.00	1	972	0.10%
2019/12/26	0	0.00	8	27.90	27.40	-8	962	-0.83%
2019/12/25	2	27.70	3	27.65	27.55	-1	1,049	-0.10%
2019/12/24	1	27.75	0	0.00	27.75	1	1,112	0.09%
2019/12/20	3	27.75	0	0.00	27.50	3	1,125	0.27%
2019/12/18	22	27.57	15	27.54	27.65	7	1,089	0.64%
2019/12/17	1	27.15	1	26.50	27.15	0	1,011	0.00%
2019/12/13	1	26.00	0	0.00	25.80	1	1,003	0.10%
2019/12/12	0	0.00	4	26.70	26.20	-4	1,033	-0.39%
2019/12/11	0	0.00	1	26.85	26.65	-1	1,036	-0.10%
2019/12/09	2	26.85	0	0.00	26.80	2	1,035	0.19%
2019/12/05	7	27.85	0	0.00	27.10	7	1,041	0.67%
2019/12/04	12	28.11	3	28.27	27.50	9	1,087	0.83%
2019/12/03	1	27.00	1	26.95	27.00	0	998	0.00%
2019/12/02	5	25.65	1	25.20	25.15	4	950	0.42%
2019/11/29	1	25.40	2	25.30	25.30	-1	956	-0.10%
2019/11/27	0	0.00	1	25.40	25.65	-1	1,051	-0.10%
2019/11/26	1	25.00	0	0.00	25.05	1	1,044	0.10%
2019/11/22	0	0.00	1	24.80	24.80	-1	1,037	-0.10%
2019/11/21	5	24.70	0	0.00	24.75	5	1,042	0.48%
2019/11/18	2	24.95	0	0.00	24.95	2	1,039	0.19%
2019/11/12	1	25.15	0	0.00	25.20	1	1,033	0.10%
2019/11/11	1	24.75	0	0.00	24.75	1	1,033	0.10%
2019/11/08	0	0.00	1	25.70	25.60	-1	1,030	-0.10%
2019/11/07	3	25.60	0	0.00	25.60	3	1,029	0.29%
2019/11/06	2	26.50	0	0.00	26.35	2	1,020	0.20%
2019/10/31	2	26.65	0	0.00	26.60	2	1,040	0.19%
2019/10/24	2	27.90	0	0.00	27.90	2	1,059	0.19%
2019/10/23	0	0.00	1	26.80	26.90	-1	1,021	-0.10%
2019/10/22	2	26.50	0	0.00	26.50	2	1,007	0.20%
2019/10/16	2	26.60	0	0.00	26.60	2	1,009	0.20%
2019/10/15	1	27.85	0	0.00	27.80	1	981	0.10%
2019/10/14	6	27.88	0	0.00	27.70	6	974	0.62%
2019/10/09	2	28.15	1	28.10	28.05	1	961	0.10%
2019/10/08	1	29.10	0	0.00	28.40	1	959	0.10%
2019/10/07	0	0.00	2	29.05	28.90	-2	936	-0.21%
2019/10/03	0	0.00	8	28.15	28.15	-8	874	-0.91%
2019/10/02	2	28.80	0	0.00	28.60	2	866	0.23%
2019/10/01	9	28.67	4	28.68	29.10	5	847	0.59%
2019/09/27	3	28.10	5	28.07	28.05	-2	770	-0.26%
2019/09/26	0	0.00	6	27.53	27.30	-6	695	-0.86%
2019/09/24	2	26.80	0	0.00	26.80	2	653	0.31%
2019/09/23	0	0.00	1	27.15	27.00	-1	651	-0.15%
2019/09/19	4	27.75	1	27.60	27.05	3	650	0.46%
2019/09/18	0	0.00	3	27.35	27.20	-3	645	-0.46%
2019/09/17	0	0.00	1	27.50	27.50	-1	636	-0.16%
2019/09/16	4	26.00	0	0.00	26.00	4	604	0.66%
2019/09/12	3	26.85	1	26.85	26.65	2	603	0.33%
2019/09/09	1	27.05	0	0.00	26.90	1	600	0.17%
2019/09/06	0	0.00	8	28.33	27.80	-8	585	-1.37%
2019/09/05	25	27.26	27	27.48	27.50	-2	513	-0.39%
2019/09/04	0	0.00	1	26.65	26.65	-1	501	-0.20%
2019/09/03	1	26.60	11	26.50	26.30	-10	497	-2.01%
2019/09/02	35	27.13	25	26.86	26.85	10	493	2.03%
2019/08/30	0	0.00	3	26.45	26.75	-3	451	-0.66%
2019/08/28	0	0.00	1	24.40	24.30	-1	424	-0.24%
2019/08/26	2	23.93	0	0.00	23.90	2	428	0.47%
2019/08/23	3	24.75	0	0.00	24.70	3	427	0.70%
2019/08/16	1	24.35	0	0.00	24.35	1	447	0.22%
2019/08/15	2	24.00	0	0.00	23.95	2	450	0.44%
2019/08/08	1	24.15	0	0.00	24.20	1	466	0.21%
2019/08/07	2	24.18	1	24.45	23.75	1	475	0.21%
2019/08/06	1	24.40	0	0.00	24.70	1	472	0.21%
2019/08/05	2	25.40	0	0.00	25.35	2	470	0.42%
2019/08/02	2	26.30	0	0.00	26.40	2	470	0.42%
2019/08/01	1	27.30	0	0.00	27.00	1	478	0.21%
2019/07/31	0	0.00	1	27.80	27.80	-1	479	-0.21%
2019/07/30	0	0.00	50	27.50	27.70	-50	501	-9.96%
2019/07/29	1	27.85	0	0.00	28.20	1	483	0.21%
2019/07/24	3	28.70	0	0.00	28.75	3	475	0.63%
2019/07/05	0	0.00	1	29.40	29.30	-1	690	-0.14%
2019/07/04	50	29.52	1	29.30	29.60	49	712	6.88%
2019/07/02	0	0.00	1	28.25	28.30	-1	737	-0.14%
2019/06/26	0	0.00	2	27.83	27.90	-2	765	-0.26%
2019/06/25	1	27.80	0	0.00	27.80	1	766	0.13%
2019/06/17	0	0.00	2	28.15	28.30	-2	810	-0.25%
2019/06/14	0	0.00	1	27.65	27.65	-1	809	-0.12%
2019/06/12	0	0.00	3	27.50	27.35	-3	835	-0.36%
2019/06/10	0	0.00	26	27.06	27.10	-26	849	-3.06%
2019/06/06	8	27.06	4	27.05	26.90	4	875	0.46%
2019/06/05	22	28.24	0	0.00	27.60	22	884	2.49%
2019/06/04	3	27.70	0	0.00	27.75	3	879	0.34%
2019/05/24	2	26.75	0	0.00	26.75	2	942	0.21%
2019/05/23	0	0.00	13	27.10	27.10	-13	967	-1.34%
2019/05/22	8	27.50	7	28.15	27.50	1	976	0.10%
2019/05/21	9	27.44	0	0.00	28.00	9	1,001	0.90%
2019/05/20	1	27.85	7	27.85	27.60	-6	1,006	-0.60%
2019/05/17	12	28.47	0	0.00	28.25	12	1,021	1.17%
2019/05/15	1	28.85	1	29.00	29.05	0	1,051	0.00%
2019/05/13	6	27.60	1	27.45	27.40	5	1,148	0.44%
2019/05/10	3	28.17	0	0.00	28.30	3	1,146	0.26%
2019/05/09	3	28.87	0	0.00	28.60	3	1,147	0.26%
2019/04/29	1	30.90	0	0.00	30.80	1	1,139	0.09%
2019/04/23	2	33.20	2	33.45	33.10	0	1,183	0.00%
2019/04/18	1	32.50	0	0.00	32.20	1	1,136	0.09%
2019/04/17	6	33.60	9	33.04	33.50	-3	1,110	-0.27%
2019/04/16	5	33.15	0	0.00	32.90	5	1,070	0.47%
2019/04/08	0	0.00	1	31.95	31.90	-1	1,009	-0.10%
2019/03/29	1	30.95	0	0.00	31.00	1	989	0.10%
2019/03/18	1	31.75	0	0.00	31.70	1	1,080	0.09%
2019/03/14	30	33.25	41	32.34	32.25	-11	1,131	-0.97%
2019/03/13	0	0.00	5	32.90	32.90	-5	1,231	-0.41%
2019/03/12	60	33.78	61	32.71	32.50	-1	1,265	-0.08%
2019/03/11	0	0.00	25	32.92	33.00	-25	1,332	-1.88%
2019/03/08	6	31.89	3	31.98	31.90	3	1,393	0.22%
2019/03/07	14	32.35	0	0.00	32.20	14	1,413	0.99%
2019/03/06	2	31.70	0	0.00	31.60	2	1,427	0.14%
2019/02/27	5	31.45	0	0.00	31.35	5	1,494	0.33%
2019/02/26	5	33.20	0	0.00	32.55	5	1,493	0.33%
2019/02/22	0	0.00	1	33.15	33.15	-1	1,551	-0.06%
2019/02/13	13	33.22	0	0.00	33.55	13	1,686	0.77%
2019/02/12	0	0.00	3	31.57	32.00	-3	1,628	-0.18%
2019/02/11	1	29.80	0	0.00	30.20	1	1,649	0.06%
2019/01/29	1	29.80	1	29.80	29.85	0	1,728	0.00%
2019/01/25	0	0.00	1	30.85	30.55	-1	1,865	-0.05%
2019/01/24	1	30.25	0	0.00	30.25	1	1,972	0.05%
2019/01/22	2	31.00	1	30.50	30.60	1	2,056	0.05%
2019/01/21	11	31.49	10	31.30	31.30	1	2,078	0.05%
2019/01/18	10	30.70	10	31.05	31.05	0	2,113	0.00%
2019/01/17	2	31.73	1	31.85	31.00	1	2,140	0.05%
2019/01/16	2	30.35	0	0.00	30.25	2	2,124	0.09%
2019/01/09	45	30.17	51	29.72	29.50	-6	2,259	-0.27%
2019/01/07	5	29.00	0	0.00	29.00	5	2,303	0.22%
2019/01/04	10	28.00	10	28.30	28.25	0	2,348	0.00%
2019/01/03	1	29.00	0	0.00	29.05	1	2,361	0.04%
2019/01/02	0	0.00	12	29.90	30.25	-12	2,380	-0.50%
2018/12/28	7	31.35	2	31.40	30.80	5	2,414	0.21%
2018/12/25	5.1	30.25	5	30.42	30.30	0.1	2,514	0.00%
2018/12/24	0	0.00	4	31.00	31.00	-4	2,549	-0.16%
2018/12/22	5	30.50	1	30.25	30.25	4	2,558	0.16%
2018/12/20	6	30.26	0	0.00	30.15	6	2,616	0.23%
2018/12/19	5	31.80	0	0.00	32.10	5	2,628	0.19%
2018/12/17	20	32.78	30	32.30	32.30	-10	2,656	-0.38%
2018/12/13	7	33.12	0	0.00	33.00	7	2,688	0.26%
2018/12/12	2	33.70	7	33.79	34.00	-5	2,697	-0.19%
2018/12/10	25	33.23	20	32.35	32.35	5	2,741	0.18%
2018/12/06	30	34.78	35	32.33	33.10	-5	2,792	-0.18%
2018/12/05	5	34.50	5	34.50	34.50	0	2,733	0.00%
2018/12/04	13	35.11	0	0.00	35.05	13	2,770	0.47%
2018/12/03	5	34.45	1	34.00	34.50	4	2,786	0.14%
2018/11/30	10	31.28	8	31.53	31.40	2	2,740	0.07%
2018/11/29	0	0.00	1	31.80	30.95	-1	2,755	-0.04%
2018/11/28	11	31.01	33	31.20	31.20	-22	2,775	-0.79%
2018/11/27	10	30.00	10	30.50	30.50	0	2,819	0.00%
2018/11/26	5	29.50	5	29.80	29.80	0	2,874	0.00%
2018/11/23	1	28.60	7	29.30	28.90	-6	2,921	-0.21%
2018/11/22	31	30.65	33	29.60	29.60	-2	2,997	-0.07%
2018/11/21	25	30.87	15	30.90	30.90	10	3,073	0.33%
2018/11/20	30	30.91	24	31.00	30.75	6	3,174	0.19%
2018/11/19	0	0.00	18	29.64	29.60	-18	3,215	-0.56%
2018/11/16	10	28.95	23	28.83	28.40	-13	3,308	-0.39%
2018/11/15	5	27.65	0	0.00	27.65	5	3,298	0.15%
2018/11/12	5	27.70	0	0.00	27.40	5	3,508	0.14%
2018/11/09	0	0.00	1	27.70	28.50	-1	3,674	-0.03%
2018/11/08	11	29.02	15	28.07	27.90	-4	3,874	-0.10%
2018/11/07	0	0.00	1	27.60	28.75	-1	3,939	-0.03%
2018/11/06	4	26.91	5	26.80	26.80	-1	3,987	-0.03%
2018/11/05	32	28.43	21	27.99	27.95	11	4,018	0.27%
2018/11/02	38	28.58	26	28.63	28.75	12	4,090	0.29%
2018/11/01	26	27.88	20	28.18	27.95	6	4,098	0.15%
2018/10/31	1	26.65	6	26.37	26.90	-5	4,057	-0.12%
2018/10/30	15	24.50	0	0.00	24.95	15	4,076	0.37%
2018/10/26	11	24.46	7	24.82	24.65	4	4,296	0.09%
2018/10/25	1	24.25	41	24.48	24.25	-40	4,325	-0.92%
2018/10/24	0	0.00	9	27.15	26.90	-9	4,447	-0.20%
2018/10/23	25	28.15	20	27.30	27.30	5	4,543	0.11%
2018/10/22	18	28.66	18	28.63	28.90	0	4,606	0.00%
2018/10/19	38	29.09	11	29.15	29.15	27	4,742	0.57%
2018/10/18	12	30.63	30	30.35	30.40	-18	4,773	-0.38%
2018/10/17	22	30.95	10	30.40	30.40	12	4,854	0.25%
2018/10/15	2	30.08	2	29.68	29.90	0	5,034	0.00%
2018/10/11	23	28.80	1	28.90	28.70	22	5,500	0.40%
2018/10/09	1	32.15	2	32.63	31.85	-1	5,688	-0.02%
2018/10/08	4	31.90	17	31.13	32.20	-13	5,834	-0.22%
2018/10/05	3	32.37	15	32.30	32.30	-12	5,857	-0.20%
2018/10/04	2	36.00	0	0.00	35.85	2	5,899	0.03%
2018/10/02	11	37.57	14	37.75	37.50	-3	6,033	-0.05%
2018/10/01	1	37.60	1	37.70	37.60	0	6,126	0.00%
2018/09/28	6	36.68	4	37.09	36.85	2	6,273	0.03%
2018/09/27	6	37.20	0	0.00	37.05	6	6,504	0.09%
2018/09/21	8	39.24	3	39.50	39.45	5	7,017	0.07%
2018/09/20	2	39.10	2	39.10	38.80	0	7,158	0.00%
2018/09/18	1	39.45	0	0.00	39.70	1	7,391	0.01%
2018/09/17	0	0.00	1	41.65	41.10	-1	7,372	-0.01%
2018/09/14	1	42.00	0	0.00	41.20	1	7,360	0.01%
2018/09/13	2	40.83	2	40.63	39.60	0	7,312	0.00%
2018/09/12	2	39.38	12	40.06	39.50	-10	7,280	-0.14%
2018/09/11	2	41.40	0	0.00	41.20	2	7,233	0.03%
2018/09/10	3	41.28	4	41.98	42.50	-1	7,186	-0.01%
2018/09/07	10	43.22	10	42.22	41.30	0	7,145	0.00%
2018/09/06	10	45.75	0	0.00	45.45	10	7,095	0.14%
2018/09/05	11	46.46	1	45.50	45.50	10	7,092	0.14%
2018/09/04	13	45.52	3	46.07	46.25	10	7,196	0.14%
2018/09/03	4	44.80	0	0.00	45.00	4	7,225	0.06%
2018/08/31	0	0.00	1	49.25	48.45	-1	7,216	-0.01%
2018/08/30	0	0.00	4	47.95	48.00	-4	7,293	-0.05%
2018/08/29	9	48.78	9	48.56	48.35	0	7,330	0.00%
2018/08/28	0	0.00	8	47.88	47.60	-8	7,352	-0.11%
2018/08/27	2	47.15	6	46.38	48.30	-4	7,293	-0.05%
2018/08/24	11	43.94	4	43.74	44.05	7	7,200	0.10%
2018/08/23	1	42.20	20	42.30	42.10	-19	7,151	-0.27%
2018/08/22	11	46.60	12	45.68	45.50	-1	7,106	-0.01%
2018/08/21	11	46.66	0	0.00	47.05	11	7,505	0.15%
2018/08/20	13	46.52	1	47.00	46.80	12	7,655	0.16%
2018/08/17	1	48.95	29	48.96	46.35	-28	7,878	-0.36%
2018/08/16	58	48.84	54	48.60	48.60	4	8,164	0.05%
2018/08/15	45	48.30	15	47.66	47.80	30	8,453	0.35%
2018/08/14	10	45.80	26	45.16	47.30	-16	8,663	-0.18%
2018/08/13	13	44.67	75	43.51	43.00	-62	8,773	-0.71%
2018/08/10	12	47.84	40	46.50	46.90	-28	8,845	-0.32%
2018/08/09	38	48.56	46	47.75	47.70	-8	8,973	-0.09%
2018/08/08	63	51.40	60	48.80	48.80	3	9,068	0.03%
2018/08/07	38	50.26	38	50.70	50.70	0	9,340	0.00%
2018/08/06	16	50.34	21	49.88	49.70	-5	9,599	-0.05%
2018/08/03	44	48.20	45	50.16	50.50	-1	9,915	-0.01%
2018/08/02	44	49.01	54	46.58	46.85	-10	9,918	-0.10%
2018/08/01	32	51.93	30	51.40	51.40	2	9,870	0.02%
2018/07/31	48	51.12	45	51.50	51.00	3	9,834	0.03%
2018/07/30	62	54.01	51	51.21	51.10	11	9,729	0.11%
2018/07/27	52	56.36	51	56.86	56.70	1	9,633	0.01%
2018/07/26	38	56.01	36	56.41	56.60	2	9,571	0.02%
2018/07/25	33	54.50	58	54.01	54.00	-25	9,420	-0.27%
2018/07/24	15	54.15	21	54.91	54.80	-6	9,413	-0.06%
2018/07/23	9	52.96	8	53.98	54.80	1	9,397	0.01%
2018/07/20	76	55.40	50	52.69	52.30	26	9,344	0.28%
2018/07/19	17	56.18	6	56.62	57.00	11	9,256	0.12%
2018/07/18	94	60.10	132	55.90	55.40	-38	9,125	-0.42%	大賣/
2018/07/17	85	66.73	81	61.75	61.50	4	8,832	0.05%
2018/07/16	12	67.49	20	67.38	66.60	-8	8,657	-0.09%
2018/07/13	18	67.14	27	66.67	66.40	-9	8,567	-0.11%
2018/07/12	66	65.91	132	65.89	66.30	-66	8,562	-0.77%	大賣/
2018/07/11	139	65.17	73	63.70	63.60	66	8,591	0.77%	大買/
2018/07/10	49	63.71	66	64.34	67.60	-17	8,825	-0.19%
2018/07/09	49	63.66	55	62.25	62.00	-6	8,771	-0.07%
2018/07/06	87	64.74	74	64.79	64.00	13	8,667	0.15%
2018/07/05	155	71.43	172	69.33	68.10	-17	8,546	-0.20%	大買/大賣/
2018/07/04	137	72.58	152	68.20	69.80	-15	8,345	-0.18%	大買/大賣/
2018/07/03	85	74.20	62	73.85	73.10	23	8,184	0.28%
2018/07/02	126	71.68	127	71.99	71.20	-1	7,949	-0.01%	大買/大賣/
2018/06/29	73	71.69	58	70.66	70.50	15	7,890	0.19%
2018/06/28	81	72.96	60	73.16	73.00	21	7,787	0.27%
2018/06/27	6	71.15	1	69.40	69.40	5	7,640	0.07%
2018/06/25	2	65.50	5	65.00	65.00	-3	7,818	-0.04%
2018/06/22	0	0.00	1	64.30	63.20	-1	7,838	-0.01%
2018/06/20	0	0.00	19	63.03	66.50	-19	7,916	-0.24%
2018/06/19	2	68.00	0	0.00	66.50	2	8,093	0.02%
2018/06/14	0	0.00	14	67.93	66.00	-14	8,326	-0.17%
2018/06/12	36	78.69	34	78.18	78.10	2	8,308	0.02%
2018/06/11	13	75.81	50	74.68	77.80	-37	8,258	-0.45%
2018/06/08	79	70.58	42	69.92	70.80	37	8,217	0.45%
2018/06/07	14	69.02	7	68.57	72.00	7	8,191	0.09%
2018/06/06	11	62.03	13	65.40	65.60	-2	8,091	-0.02%
2018/06/05	32	60.17	17	59.70	59.70	15	8,062	0.19%
2018/06/04	0	0.00	31	58.60	58.60	-31	8,117	-0.38%
2018/06/01	14	52.17	21	52.87	53.30	-7	8,313	-0.08%
2018/05/31	37	56.18	20	52.57	52.40	17	8,872	0.19%
2018/05/30	13	55.85	30	56.97	57.10	-17	9,042	-0.19%
2018/05/29	110	58.00	92	58.78	58.80	18	9,052	0.20%	大買/
2018/05/28	3	53.83	18	55.29	55.70	-15	8,710	-0.17%
2018/05/25	45	49.26	73	50.18	50.70	-28	8,558	-0.33%
2018/05/24	153	44.49	121	45.91	46.10	32	8,327	0.38%	大買/大賣/
2018/05/23	125	43.92	118	43.09	42.80	7	8,045	0.09%	大買/大賣/
2018/05/22	67	42.08	85	43.15	44.00	-18	7,771	-0.23%
2018/05/21	51	38.68	28	39.28	40.00	23	7,447	0.31%
2018/05/18	74	36.85	81	36.46	36.45	-7	7,305	-0.10%
2018/05/17	70	37.91	105	36.01	35.50	-35	7,259	-0.48%	大賣/
2018/05/16	71	38.96	39	39.07	39.10	32	7,531	0.42%
2018/05/15	139	40.62	87	39.53	39.10	52	7,638	0.68%	大買/
2018/05/14	41	39.19	55.1	39.32	40.15	-14.1	7,524	-0.19%
2018/05/11	107	35.23	161	34.85	36.65	-54	7,250	-0.74%	大買/大賣/
2018/05/10	13	33.74	34	34.63	34.95	-21	6,895	-0.30%
2018/05/09	50	31.94	52	31.87	31.80	-2	6,761	-0.03%
2018/05/08	61	31.10	64	30.55	30.55	-3	6,714	-0.04%
2018/05/07	43	30.62	43	31.00	31.00	0	6,712	0.00%
2018/05/04	40	29.89	42	29.79	29.75	-2	6,670	-0.03%
2018/05/03	20	29.40	20	29.50	29.50	0	6,655	0.00%
2018/05/02	3	30.32	2	30.28	30.00	1	6,644	0.02%
2018/04/30	25	29.65	20	29.95	29.95	5	6,654	0.08%
2018/04/27	9	29.56	5	29.50	30.45	4	6,685	0.06%
2018/04/26	3	28.55	1	31.45	28.15	2	6,734	0.03%
2018/04/25	14	30.67	4	31.00	31.25	10	6,698	0.15%
2018/04/24	36	32.62	23	31.61	31.75	13	6,695	0.19%
2018/04/23	13	35.97	11	35.21	35.10	2	6,697	0.03%
2018/04/20	87	35.33	74	35.00	35.00	13	6,777	0.19%
2018/04/19	69	35.87	58	35.70	35.65	11	7,020	0.16%
2018/04/18	45	35.16	43	35.49	35.50	2	7,172	0.03%
2018/04/17	77	35.53	81	34.34	34.25	-4	7,416	-0.05%
2018/04/16	70	37.18	91	37.71	37.00	-21	7,342	-0.29%
2018/04/13	30	35.10	21	34.90	34.90	9	7,105	0.13%
2018/04/12	0	0.00	2	34.20	34.05	-2	7,052	-0.03%
2018/04/11	19	33.89	0	0.00	33.75	19	7,073	0.27%
2018/04/10	74.1	35.77	78	34.54	34.45	-3.9	7,196	-0.05%
2018/04/09	8	35.79	10	35.77	36.40	-2	7,222	-0.03%
2018/04/03	104	35.03	109	34.75	34.75	-5	7,218	-0.07%	大買/大賣/
2018/04/02	100	36.12	124	35.55	35.55	-24	7,327	-0.33%	大賣/
2018/03/31	32	35.80	33	36.09	36.05	-1	7,406	-0.01%
2018/03/30	124	36.22	131	35.82	35.80	-7	7,418	-0.09%	大買/大賣/
2018/03/29	25	35.52	66	36.10	36.10	-41	7,305	-0.56%
2018/03/28	100	34.84	106	34.11	34.10	-6	7,205	-0.08%	大賣/
2018/03/27	61	34.17	66	34.37	34.40	-5	7,132	-0.07%
2018/03/26	53	33.52	53	33.30	33.30	0	7,098	0.00%
2018/03/23	73	33.24	71	33.20	33.20	2	7,064	0.03%
2018/03/22	122	36.43	109	34.77	34.75	13	6,999	0.19%	大買/大賣/
2018/03/21	47	34.85	55	36.50	36.00	-8	6,781	-0.12%
2018/03/20	30	33.10	31	33.39	33.40	-1	6,551	-0.02%
2018/03/19	25	33.27	35	33.14	32.90	-10	6,496	-0.15%
2018/03/16	70	34.45	60	33.90	33.90	10	6,460	0.15%
2018/03/15	94	35.11	83	34.45	34.45	11	6,423	0.17%
2018/03/14	70	34.09	80	33.93	33.90	-10	6,320	-0.16%
2018/03/13	60	34.23	43	34.40	34.45	17	6,271	0.27%
2018/03/12	40	34.00	42	33.51	33.50	-2	6,220	-0.03%
2018/03/09	25	34.62	27	34.07	34.10	-2	6,167	-0.03%
2018/03/08	103	35.65	95	34.82	34.80	8	6,098	0.13%	大買/
2018/03/07	152	36.61	66	35.15	35.10	86	5,925	1.45%	大買/
2018/03/06	113	37.03	104	38.19	37.20	9	5,676	0.16%	大買/大賣/
2018/03/05	56	33.74	117	35.13	35.30	-61	5,056	-1.21%	大賣/
2018/03/02	67	32.98	40	32.24	32.10	27	4,786	0.56%
2018/03/01	50	32.26	63.1	32.42	32.70	-13.1	4,682	-0.28%
2018/02/27	19	31.14	22	31.30	31.10	-3	4,582	-0.07%
2018/02/26	32	31.19	44	30.74	30.50	-12	4,544	-0.26%
2018/02/23	133	32.95	168	31.78	31.60	-35	4,485	-0.78%	大買/大賣/
2018/02/22	105	33.18	105	32.28	32.10	0	4,352	0.00%	大買/大賣/
2018/02/21	22	31.05	32	32.46	32.60	-10	4,151	-0.24%
2018/02/12	88	31.34	89	29.69	29.65	-1	4,043	-0.02%
2018/02/09	80	30.35	80	31.00	30.90	0	3,953	0.00%
2018/02/08	175	33.92	101	32.32	31.80	74	3,827	1.93%	大買/大賣/
2018/02/07	79	31.06	105	32.92	33.15	-26	3,356	-0.77%	大賣/
2018/02/06	89	29.27	47	30.00	30.15	42	3,055	1.37%
2018/02/05	53.1	28.71	52	29.36	29.30	1.1	2,769	0.04%
2018/02/02	20	28.85	10	28.70	28.70	10	2,712	0.37%
2018/01/30	30	27.35	92	27.10	27.10	-62	2,625	-2.36%
2018/01/29	1	28.90	28	28.55	28.55	-27	2,591	-1.04%
2018/01/26	0	0.00	2	28.95	28.95	-2	2,579	-0.08%
2018/01/25	20	29.90	34	29.00	29.00	-14	2,572	-0.54%
2018/01/24	2	29.60	3	29.68	30.00	-1	2,582	-0.04%
2018/01/23	169	30.52	50	29.45	29.45	119	2,626	4.53%	大買/鉅額交易
2018/01/22	1	32.50	37	31.61	31.75	-36	2,607	-1.38%
2018/01/19	21	30.42	18	30.35	30.35	3	2,469	0.12%
2018/01/18	30	30.08	58	29.86	29.85	-28	2,432	-1.15%
2018/01/17	56	30.79	2	30.20	30.30	54	2,375	2.27%
2018/01/16	136	31.43	79.3	31.12	31.10	56.7	2,294	2.47%	大買/
2018/01/15	33	32.66	28.2	33.04	32.75	4.8	2,169	0.22%
2018/01/12	31	31.10	1.2	31.24	31.20	29.8	1,888	1.58%
2018/01/11	51	29.67	11	29.61	29.50	40	1,649	2.42%
2018/01/10	16	26.54	0	0.00	28.00	16	1,342	1.19%
2018/01/09	30	27.66	0	0.00	26.35	30	1,285	2.33%
2018/01/04	21	28.70	25	28.11	27.35	-4	1,147	-0.35%
2018/01/03	0	0.00	1	27.35	27.95	-1	982	-0.10%

被動元件低基期！凱美、信昌電、光頡怎麼看？Anue鉅亨－2023/11/23

...詳全文

泛AI概念旺宏、愛普、凱美、光頡Anue鉅亨－2023/09/07

...詳全文

被動元件業者謹慎擴產能等景氣反轉UDN聯合新聞網－2023/04/30

為迎接景氣反轉時刻，被動元件業者國巨、華新科、光頡、臺慶科、興勤、禾伸堂等，全力瞄準車用、工控等高階領域，因應市況謹慎擴......詳全文

光頡相關文章

光頡相關影音

光頡

券商分點績效/獲利分析

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

光頡

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析