光頡 (3624)-富邦-板橋券商分點個股進出

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
49.1
漲跌
▼1.4
漲幅
-2.68%
成交量
572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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/04/16	0	49.20	0	0.00	49.05	0	559	0.00%
2024/04/15	0	50.50	0	0.00	50.40	0	561	0.00%
2024/04/12	1	51.00	0	51.00	51.10	1	563	0.18%
2024/04/11	1	50.20	2	49.98	49.90	-1	561	-0.18%
2024/04/03	2	50.50	0	0.00	50.50	2	599	0.33%
2024/04/02	2	50.70	0	0.00	50.60	2	605	0.33%
2024/04/01	3	51.40	1	51.00	51.40	2	609	0.33%
2024/03/29	0	49.30	0	0.00	49.45	0	609	0.00%
2024/03/26	0	49.65	1	49.95	49.15	-1	649	-0.15%
2024/03/22	4	50.05	0	0.00	50.50	4	789	0.51%
2024/03/21	0	0.00	4	49.69	49.75	-4	808	-0.50%
2024/03/20	0	0.00	22	49.81	49.80	-22	876	-2.51%
2024/03/18	0	0.00	1	49.60	49.80	-1	1,169	-0.09%
2024/03/15	3	49.77	0	0.00	49.60	3	1,186	0.25%
2024/03/14	5.2	50.53	0	0.00	50.20	5.2	1,185	0.43%
2024/03/13	0	51.05	1	50.60	50.40	-1	1,182	-0.08%
2024/03/11	4.1	52.31	0	0.00	51.50	4.1	1,179	0.35%
2024/03/08	1	53.69	1	52.00	52.10	0	1,187	0.00%
2024/03/07	6	55.17	0	0.00	55.10	6	1,185	0.51%
2024/03/06	0	54.10	0	0.00	55.10	0	1,190	0.00%
2024/03/05	1	54.30	5	54.62	54.30	-4	1,265	-0.32%
2024/03/04	5	55.50	2	55.20	54.90	3	1,305	0.23%
2024/03/01	2	54.90	0	0.00	55.40	2	1,301	0.15%
2024/02/29	10	54.73	14	56.34	56.20	-4	1,295	-0.31%
2024/02/27	1	53.70	0	0.00	53.60	1	1,285	0.08%
2024/02/26	2	53.70	1	53.30	53.30	1	1,283	0.08%
2024/02/22	1	55.70	0	0.00	54.60	1	1,284	0.08%
2024/02/21	2	55.00	0	0.00	55.00	2	1,280	0.16%
2024/02/20	0	0.00	4	54.30	54.50	-4	1,265	-0.32%
2024/02/19	1	55.00	0	54.70	54.80	1	1,260	0.08%
2024/02/16	0.1	54.50	3	54.30	54.60	-2.9	1,257	-0.23%
2024/02/15	0	54.20	1	54.30	54.10	-1	1,252	-0.08%
2024/02/05	0	0.00	1	51.70	51.50	-1	1,239	-0.08%
2024/02/02	0	0.00	1	52.00	52.30	-1	1,235	-0.08%
2024/02/01	0	0.00	0	52.10	51.80	0	1,234	0.00%
2024/01/31	0	51.70	0	0.00	52.00	0	1,240	0.00%
2024/01/30	0	0.00	20	51.70	51.70	-20	1,240	-1.61%
2024/01/26	5	52.34	3	52.10	52.00	2	1,243	0.16%
2024/01/25	0	0.00	1	52.20	52.30	-1	1,245	-0.08%
2024/01/22	0	52.50	2	52.20	52.80	-2	1,248	-0.16%
2024/01/19	20	51.60	0	0.00	52.10	20	1,247	1.60%
2024/01/18	0	0.00	1	52.50	52.20	-1	1,240	-0.08%
2024/01/17	13	52.68	12	52.82	52.00	1	1,235	0.08%
2024/01/16	0	51.60	0	0.00	51.30	0	1,213	0.00%
2024/01/15	1	51.50	0	0.00	52.30	1	1,208	0.08%
2024/01/12	0	0.00	1	51.30	51.50	-1	1,206	-0.08%
2024/01/11	2	52.15	0	0.00	51.60	2	1,213	0.16%
2024/01/10	0	52.30	0	0.00	51.90	0	1,213	0.00%
2024/01/09	2	53.20	1	53.00	52.50	1	1,212	0.08%
2024/01/05	2	54.55	0	0.00	54.20	2	1,208	0.17%
2024/01/04	1	55.00	0	0.00	54.20	1	1,217	0.08%
2024/01/03	2	54.60	0.1	54.80	54.50	1.9	1,228	0.15%
2023/12/29	8	56.00	194	55.80	55.90	-186	1,220	-15.24%	大賣/鉅額交易
2023/12/28	11	58.02	1	58.00	57.50	10	1,202	0.83%
2023/12/27	3	57.80	5	57.60	57.80	-2	1,197	-0.17%
2023/12/26	1	57.90	0	0.00	57.70	1	1,195	0.08%
2023/12/25	0	0.00	16.2	57.57	57.40	-16.2	1,190	-1.36%
2023/12/22	2	58.40	0	0.00	58.50	2	1,185	0.17%
2023/12/21	4	58.30	3	58.60	58.60	1	1,176	0.09%
2023/12/20	4	57.85	14.3	58.02	58.00	-10.3	1,157	-0.89%
2023/12/19	12	60.60	11.1	62.12	59.40	0.9	1,131	0.08%
2023/12/18	3	59.23	0	0.00	59.00	3	1,032	0.29%
2023/12/15	26	59.81	10.3	59.84	59.10	15.7	1,021	1.54%
2023/12/14	230	61.84	36	60.78	61.10	194	980	19.79%	大買/鉅額交易
2023/12/13	3	56.83	12	57.70	57.00	-9	742	-1.21%
2023/12/12	0	0.00	1	55.40	56.70	-1	715	-0.14%
2023/12/11	0	0.00	5	54.62	54.20	-5	716	-0.70%
2023/12/08	0	0.00	2	54.90	54.20	-2	758	-0.26%
2023/12/07	2	54.60	0	0.00	54.90	2	857	0.23%
2023/12/06	1	55.00	0	0.00	55.00	1	882	0.11%
2023/12/05	12	56.26	1.3	55.70	55.60	10.8	915	1.17%
2023/12/04	1	56.00	2	55.95	57.00	-1	999	-0.10%
2023/12/01	3	56.83	5	57.12	56.60	-2	1,041	-0.19%
2023/11/30	30	57.78	12	57.61	57.70	18	1,036	1.74%
2023/11/29	7	55.31	6	55.60	55.70	1	950	0.11%
2023/11/27	2	52.40	3	52.40	52.50	-1	942	-0.11%
2023/11/24	2	53.90	3	53.90	53.30	-1	942	-0.11%
2023/11/23	2	52.60	0	0.00	52.70	2	913	0.22%
2023/11/22	2	51.90	5	52.50	52.30	-3	914	-0.33%
2023/11/21	5	51.80	4	51.78	51.70	1	912	0.11%
2023/11/20	2	51.50	5	51.40	51.50	-3	919	-0.33%
2023/11/17	1	50.60	0	0.00	50.80	1	927	0.11%
2023/11/16	0	0.00	1	51.00	50.40	-1	936	-0.11%
2023/11/15	1	50.60	0	0.00	50.30	1	941	0.11%
2023/11/14	0	0.00	1	49.55	49.60	-1	959	-0.10%
2023/11/13	0	0.00	12	49.78	49.75	-12	993	-1.21%
2023/11/03	0	0.00	1	50.40	50.30	-1	1,018	-0.10%
2023/11/02	1	50.20	1	50.20	50.20	0	1,020	0.00%
2023/10/30	1	49.80	3	49.73	50.10	-2	1,019	-0.20%
2023/10/27	2	49.50	0	0.00	49.50	2	1,026	0.19%
2023/10/26	0	0.00	1	49.60	49.60	-1	1,035	-0.10%
2023/10/25	1	50.50	1	50.40	50.40	0	1,044	0.00%
2023/10/19	0	0.00	1	50.10	50.10	-1	1,095	-0.09%
2023/10/18	0	0.00	6	48.13	48.15	-6	1,097	-0.55%
2023/10/17	0	0.00	6	49.45	49.05	-6	1,103	-0.54%
2023/10/13	0	0.00	3	50.43	50.50	-3	1,147	-0.26%
2023/10/12	5	50.32	0	0.00	51.20	5	1,172	0.43%
2023/10/11	4	50.60	0	0.00	50.00	4	1,203	0.33%
2023/10/03	1	54.40	1	54.40	54.00	0	1,281	0.00%
2023/09/28	0	0.00	1	54.00	53.50	-1	1,328	-0.08%
2023/09/27	1	53.10	1	53.10	52.90	0	1,348	0.00%
2023/09/25	0	0.00	2	53.90	54.10	-2	1,401	-0.14%
2023/09/22	0	0.00	5	52.50	53.30	-5	1,433	-0.35%
2023/09/21	1	54.00	1.2	53.93	53.30	-0.2	1,440	-0.01%
2023/09/20	3	54.93	2	54.75	54.70	1	1,432	0.07%
2023/09/19	0	0.00	5	56.30	55.40	-5	1,431	-0.35%
2023/09/18	0	0.00	1	57.80	56.90	-1	1,426	-0.07%
2023/09/15	0	0.00	1	57.90	57.70	-1	1,428	-0.07%
2023/09/14	13	57.37	5	57.74	57.20	8	1,434	0.56%
2023/09/13	3	57.97	2	58.20	57.70	1	1,429	0.07%
2023/09/12	9	57.97	9	58.09	58.60	0	1,408	0.00%
2023/09/11	3	55.67	2	55.45	55.00	1	1,340	0.07%
2023/09/08	11	56.81	1	57.00	57.00	10	1,322	0.76%
2023/09/07	20.2	57.29	8	57.23	57.40	12.2	1,308	0.93%
2023/09/06	17	55.12	11	55.38	55.40	6	1,247	0.48%
2023/09/05	0	0.00	1.2	53.78	54.90	-1.2	1,215	-0.10%
2023/09/04	2	52.75	2	52.70	52.40	0	1,241	0.00%
2023/09/01	4	53.90	7	53.91	53.10	-3	1,282	-0.23%
2023/08/30	1	52.70	0	52.90	52.70	1	1,378	0.07%
2023/08/29	4	51.90	0	0.00	51.70	4	1,415	0.28%
2023/08/28	1	51.70	0	0.00	51.80	1	1,437	0.07%
2023/08/25	2.2	52.07	0	0.00	52.30	2.2	1,452	0.15%
2023/08/24	2	52.00	8	52.23	51.90	-6	1,518	-0.40%
2023/08/23	2	53.10	0	0.00	53.10	2	1,529	0.13%
2023/08/22	10	52.66	1	53.40	52.50	9	1,536	0.59%
2023/08/21	0	0.00	1	51.70	52.10	-1	1,535	-0.07%
2023/08/18	20	52.86	15	52.24	52.20	5	1,541	0.32%
2023/08/17	3	51.87	9	53.04	52.80	-6	1,535	-0.39%
2023/08/15	1	48.85	0	0.00	49.00	1	1,560	0.06%
2023/08/10	0	0.00	1	49.05	48.50	-1	1,632	-0.06%
2023/08/09	0	49.50	5	50.20	49.55	-5	1,644	-0.30%
2023/08/07	1	51.30	0	0.00	51.50	1	1,709	0.06%
2023/08/02	2	51.10	1	50.40	50.80	1	1,880	0.05%
2023/08/01	0	0.00	1	52.90	52.00	-1	1,907	-0.05%
2023/07/31	3	52.20	0	0.00	52.40	3	1,951	0.15%
2023/07/28	0	0.00	2	51.75	52.00	-2	1,979	-0.10%
2023/07/27	3	52.00	0	0.00	52.40	3	2,013	0.15%
2023/07/24	0	0.00	5	51.70	51.20	-5	2,325	-0.21%
2023/07/21	1	54.20	0	0.00	53.70	1	2,474	0.04%
2023/07/20	0	0.00	1	54.50	55.00	-1	2,594	-0.04%
2023/07/19	1	53.82	1	53.10	53.10	0	2,650	0.00%
2023/07/18	2	54.25	0	0.00	52.80	2	2,711	0.07%
2023/07/17	1	54.50	0	0.00	54.50	1	2,757	0.04%
2023/07/14	7	56.46	0	0.00	55.60	7	2,823	0.25%
2023/07/13	4	57.10	2	58.85	59.10	2	3,027	0.07%
2023/07/12	0	0.00	3	57.77	57.80	-3	3,112	-0.10%
2023/07/11	1	58.10	0	0.00	58.00	1	3,230	0.03%
2023/07/10	0	0.00	5	57.70	57.80	-5	3,342	-0.15%
2023/07/07	1	58.60	0	0.00	58.50	1	3,565	0.03%
2023/07/06	0	0.00	1	59.30	59.00	-1	3,611	-0.03%
2023/07/03	1	60.70	1	61.10	60.90	0	3,751	0.00%
2023/06/30	1	61.80	0	0.00	61.50	1	3,766	0.03%
2023/06/29	5	62.50	0	0.00	63.10	5	3,831	0.13%
2023/06/28	0	61.30	0	0.00	61.10	0	4,017	0.00%
2023/06/26	2	60.95	11	61.41	60.80	-9	4,762	-0.19%
2023/06/21	0	0.00	3	62.60	62.70	-3	4,775	-0.06%
2023/06/20	4	62.83	1	62.60	62.60	3	4,825	0.06%
2023/06/19	1	63.70	1	63.00	63.80	0	4,918	0.00%
2023/06/15	6	63.32	3	63.00	64.30	3	5,191	0.06%
2023/06/14	7	64.44	1	64.30	64.30	6	5,480	0.11%
2023/06/13	0	0.00	1	65.90	64.80	-1	5,680	-0.02%
2023/06/12	2	64.35	10	64.91	65.40	-8	5,892	-0.14%
2023/06/09	1	67.30	2	67.80	67.10	-1	5,999	-0.02%
2023/06/08	1	66.72	15	67.22	66.70	-14	6,224	-0.22%
2023/06/07	17	69.99	3.2	70.18	69.70	13.8	6,559	0.21%
2023/06/06	26	70.65	10	70.77	70.80	16	6,921	0.23%
2023/06/05	5	68.98	10	69.20	70.20	-5	7,049	-0.07%
2023/06/02	3.2	67.84	1	68.08	67.10	2.2	7,090	0.03%
2023/06/01	3	66.43	1	66.30	66.60	2	7,117	0.03%
2023/05/31	7	65.57	11	65.60	65.60	-4	7,124	-0.06%
2023/05/30	23	65.08	14	66.47	65.00	9	7,135	0.13%
2023/05/29	0	64.20	15	63.75	64.20	-15	7,105	-0.21%
2023/05/26	5	62.26	0	0.00	61.90	5	7,200	0.07%
2023/05/25	0	0.00	1	63.70	63.10	-1	7,274	-0.01%
2023/05/24	4	63.40	0	0.00	63.20	4	7,320	0.05%
2023/05/23	1	63.80	6	64.03	63.60	-5	7,419	-0.07%
2023/05/22	4	63.70	5	63.14	63.80	-1	7,454	-0.01%
2023/05/19	25	63.54	10	63.99	62.70	15	7,496	0.20%
2023/05/18	2	65.50	3	65.80	65.50	-1	7,632	-0.01%
2023/05/17	9	65.03	2	64.80	64.80	7	7,740	0.09%
2023/05/16	6	64.90	3	64.73	65.20	3	7,826	0.04%
2023/05/15	2	63.50	2	63.45	63.40	0	7,910	0.00%
2023/05/11	4	63.53	12	62.93	62.70	-8	8,339	-0.10%
2023/05/10	3	64.20	6	64.05	64.40	-3	8,394	-0.04%
2023/05/09	14	64.22	8	65.41	63.00	6	8,433	0.07%
2023/05/08	4	70.05	18	70.37	69.70	-14	8,348	-0.17%
2023/05/05	3	72.10	6	71.85	71.10	-3	8,388	-0.04%
2023/05/04	23	71.90	6	71.35	71.10	17	8,500	0.20%
2023/05/03	5	72.94	10	72.75	72.40	-5	8,663	-0.06%
2023/05/02	5	74.46	11	73.75	74.70	-6	8,758	-0.07%
2023/04/28	20	76.84	22	76.42	74.50	-2	8,842	-0.02%
2023/04/27	8	75.61	10	75.67	75.80	-2	8,763	-0.02%
2023/04/26	14	73.97	22	74.16	73.80	-8	8,640	-0.09%
2023/04/25	10	75.74	13	74.68	71.70	-3	8,534	-0.04%
2023/04/24	9	71.64	7	73.26	73.90	2	8,497	0.02%
2023/04/21	14	70.39	6	70.75	69.00	8	8,443	0.09%
2023/04/20	11	74.11	1	74.70	72.10	10	8,397	0.12%
2023/04/19	66	76.19	40	77.12	76.10	26	8,370	0.31%
2023/04/18	32	78.35	29.3	77.36	76.00	2.7	8,282	0.03%
2023/04/17	43	75.23	27	76.14	76.60	16	8,042	0.20%
2023/04/14	36	74.45	45	74.27	74.50	-9	7,912	-0.11%
2023/04/13	17.2	72.74	10	73.49	71.80	7.2	7,787	0.09%
2023/04/12	91	74.93	104	74.21	75.10	-13	7,664	-0.17%	大賣/
2023/04/11	5	71.20	6	70.85	71.30	-1	7,423	-0.01%
2023/04/10	15	72.03	13.5	71.65	71.00	1.5	7,362	0.02%
2023/04/07	0	0.00	5	70.60	69.80	-5	7,213	-0.07%
2023/04/06	5	70.30	4	70.03	70.90	1	7,184	0.01%
2023/03/31	5	69.62	2	69.85	69.80	3	7,148	0.04%
2023/03/30	6	71.12	8.1	70.51	69.60	-2.1	7,108	-0.03%
2023/03/29	15.1	70.07	16	70.15	70.30	-1	7,015	-0.01%
2023/03/28	145.2	71.51	160.4	72.59	69.10	-15.2	6,829	-0.22%	大買/大賣/
2023/03/27	109.1	69.79	112	69.31	69.90	-3	6,219	-0.05%	大買/大賣/
2023/03/24	5	66.62	7	66.99	66.40	-2	6,097	-0.03%
2023/03/23	23	67.01	22	67.37	66.80	1	6,065	0.02%
2023/03/22	36	66.98	37	67.64	67.70	-1	6,008	-0.02%
2023/03/21	37.1	68.38	12.2	70.39	67.00	24.8	5,893	0.42%
2023/03/20	18	70.00	15	70.21	69.70	3	5,706	0.05%
2023/03/17	44.2	69.63	60.1	70.19	71.00	-15.9	5,602	-0.28%
2023/03/16	27	67.89	26	67.37	67.40	1	5,293	0.02%
2023/03/15	43.1	67.53	39	67.93	67.00	4.1	5,114	0.08%
2023/03/14	11	65.05	10	64.80	63.90	1	4,909	0.02%
2023/03/13	24.1	67.50	23	67.91	66.40	1.1	4,796	0.02%
2023/03/10	41.2	70.19	41.7	70.25	69.20	-0.5	4,582	-0.01%
2023/03/09	35	69.95	46.5	71.43	72.80	-11.5	4,249	-0.27%
2023/03/08	3	61.10	39	63.28	66.20	-36	3,884	-0.93%
2023/03/07	3.1	59.54	6	59.88	60.20	-2.9	3,677	-0.08%
2023/03/06	3	58.43	5	58.06	58.60	-2	3,595	-0.06%
2023/03/03	2	56.70	3	56.90	56.20	-1	3,543	-0.03%
2023/03/02	2	56.80	2	56.90	57.10	0	3,539	0.00%
2023/03/01	5.5	56.83	2.3	56.59	56.20	3.2	3,528	0.09%
2023/02/24	16	58.83	10	58.32	57.70	6	3,549	0.17%
2023/02/23	5	57.80	8	57.80	58.60	-3	3,539	-0.08%
2023/02/22	9	56.18	5	56.12	56.30	4	3,461	0.12%
2023/02/21	10.5	56.48	9.5	56.72	56.10	1	3,434	0.03%
2023/02/20	5	57.62	3	57.87	57.50	2	3,338	0.06%
2023/02/17	4	57.90	9.1	57.82	57.70	-5.1	3,320	-0.15%
2023/02/16	7	58.31	12.1	58.16	57.80	-5.1	3,272	-0.16%
2023/02/15	11	57.80	13.2	57.73	58.20	-2.2	3,113	-0.07%
2023/02/14	6	57.58	9	57.46	57.20	-3	3,000	-0.10%
2023/02/13	11	56.21	12	55.94	56.20	-1	2,909	-0.03%
2023/02/10	26.1	56.88	24.4	57.19	57.60	1.7	2,813	0.06%
2023/02/09	14	54.83	11.1	54.95	55.60	2.9	2,525	0.11%
2023/02/08	5	54.04	16	54.17	54.10	-11	2,364	-0.47%
2023/02/07	8	52.96	8	53.18	53.40	0	2,265	0.00%
2023/02/06	2	51.60	6	52.03	52.10	-4	2,211	-0.18%
2023/02/03	9.1	51.69	7	51.76	51.20	2.1	2,175	0.10%
2023/02/02	15.1	53.26	8.1	53.24	53.10	7	2,109	0.33%
2023/02/01	15.2	52.04	24	52.28	52.80	-8.8	1,952	-0.45%
2023/01/31	16.2	49.42	13	49.08	50.00	3.2	1,757	0.18%
2023/01/30	9	46.88	31	47.66	49.15	-22	1,625	-1.35%
2023/01/17	4	44.74	3	44.90	44.70	1	1,503	0.07%
2023/01/16	0	0.00	3	44.12	43.85	-3	1,450	-0.21%
2023/01/13	8	43.54	14	43.61	43.30	-6	1,420	-0.42%
2023/01/12	15	43.32	20	43.36	42.75	-5	1,368	-0.37%
2023/01/11	1	41.60	3	41.55	42.10	-2	1,283	-0.16%
2023/01/10	4	41.91	3	41.57	41.85	1	1,287	0.08%
2023/01/09	9	41.60	3	41.85	42.45	6	1,282	0.47%
2023/01/06	3	40.05	0.1	40.25	40.10	3	1,250	0.24%
2023/01/05	0	0.00	1	39.50	39.25	-1	1,270	-0.08%
2022/12/21	0	0.00	2	39.80	40.20	-2	1,420	-0.14%
2022/12/19	0	0.00	12	41.00	40.85	-12	1,476	-0.81%
2022/12/16	1	42.50	0	0.00	41.70	1	1,482	0.07%
2022/12/15	0	0.00	1	43.25	43.10	-1	1,479	-0.07%
2022/12/13	1	42.70	1	42.90	42.40	0	1,499	0.00%
2022/12/12	3	42.53	14	42.45	42.80	-11	1,519	-0.72%
2022/12/09	0.1	43.60	1	42.95	43.00	-0.9	1,530	-0.06%
2022/12/08	6.1	43.85	0	0.00	43.60	6.1	1,532	0.40%
2022/12/07	11.4	44.18	3	44.90	43.65	8.4	1,539	0.55%
2022/12/06	18.1	46.93	3	47.08	45.95	15.1	1,527	0.99%
2022/12/05	1.4	47.84	3	47.62	47.30	-1.6	1,515	-0.11%
2022/12/02	2	46.98	5	46.89	47.40	-3	1,516	-0.20%
2022/12/01	8	46.63	1	46.60	46.75	7	1,504	0.46%
2022/11/30	6	45.66	8	45.24	46.10	-2	1,567	-0.13%
2022/11/29	0	0.00	1	43.85	43.95	-1	1,560	-0.06%
2022/11/28	1	43.80	2	43.70	44.05	-1	1,573	-0.06%
2022/11/25	2	44.95	4	43.94	43.65	-2	1,616	-0.12%
2022/11/23	13	44.30	6	44.12	44.10	7	1,641	0.43%
2022/11/22	10	44.87	4	44.61	44.65	6	1,678	0.36%
2022/11/21	11	46.98	13	47.01	46.55	-2	1,798	-0.11%
2022/11/18	3	44.97	0	0.00	43.75	3	1,751	0.17%
2022/11/17	2	45.18	1	45.85	45.00	1	1,788	0.06%
2022/11/16	1	44.05	2	44.50	44.75	-1	1,814	-0.06%
2022/11/15	4	44.23	5	44.66	44.30	-1	1,834	-0.05%
2022/11/14	1	43.00	5	43.69	43.60	-4	1,883	-0.21%
2022/11/11	2	43.00	0	0.00	42.50	2	1,961	0.10%
2022/11/10	0	0.00	1	43.00	42.85	-1	2,132	-0.05%
2022/11/09	1.1	43.50	2	43.40	43.40	-0.9	2,201	-0.04%
2022/11/08	0	0.00	1	43.50	42.30	-1	2,254	-0.04%
2022/11/07	0	42.95	0	0.00	42.65	0	2,284	0.00%
2022/11/04	1	42.45	0	0.00	42.70	1	2,316	0.04%
2022/11/03	0	0.00	1	41.90	42.25	-1	2,358	-0.04%
2022/11/01	0	0.00	2	40.40	40.75	-2	2,360	-0.08%
2022/10/25	0	0.00	1	39.85	38.90	-1	2,465	-0.04%
2022/10/24	1	39.90	1	40.10	39.90	0	2,476	0.00%
2022/10/20	2	39.00	0	0.00	39.75	2	2,523	0.08%
2022/10/19	0	0.00	1	40.90	40.30	-1	2,568	-0.04%
2022/10/12	0	0.00	4	39.93	40.05	-4	2,810	-0.14%
2022/10/11	3	40.42	0	0.00	40.05	3	2,850	0.11%
2022/10/07	1	42.55	0	0.00	42.35	1	2,948	0.03%
2022/10/06	0	0.00	2	42.30	43.20	-2	2,970	-0.07%
2022/10/05	4	43.96	3	43.63	43.10	1	2,986	0.03%
2022/10/04	0	0.00	2	42.60	42.95	-2	3,007	-0.07%
2022/10/03	0	0.00	1	41.60	41.50	-1	3,015	-0.03%
2022/09/30	0	39.05	0	0.00	40.80	0	3,079	0.00%
2022/09/29	4	40.60	7	40.15	40.10	-3	3,112	-0.10%
2022/09/28	2	39.95	0	0.00	39.90	2	3,139	0.06%
2022/09/27	1	40.85	0	0.00	42.60	1	3,169	0.03%
2022/09/26	0	0.00	0.1	40.75	40.65	-0.1	3,227	0.00%
2022/09/23	0	45.55	6	44.97	44.35	-6	3,286	-0.18%
2022/09/22	4	44.60	1	44.35	45.15	3	3,357	0.09%
2022/09/21	3	46.70	3	45.65	45.25	0	3,412	0.00%
2022/09/20	1	46.00	0	0.00	46.75	1	3,524	0.03%
2022/09/19	0	45.65	1	45.00	45.50	-1	3,612	-0.03%
2022/09/16	5	46.35	0	0.00	46.30	5	3,665	0.14%
2022/09/15	2	47.80	1	48.00	47.15	1	3,728	0.03%
2022/09/13	0	0.00	3	48.03	47.85	-3	3,844	-0.08%
2022/09/08	1	48.50	0	0.00	47.85	1	4,070	0.02%
2022/09/07	1	47.15	1	47.00	46.90	0	4,272	0.00%
2022/09/06	7	48.46	7	48.09	46.85	0	4,306	0.00%
2022/09/05	0	51.80	4.1	51.86	51.60	-4.1	4,251	-0.10%
2022/09/02	0	0.00	5	54.10	53.60	-5	4,266	-0.12%
2022/09/01	5	54.16	1	53.50	53.10	4	4,373	0.09%
2022/08/31	2	55.30	1	55.60	55.20	1	4,359	0.02%
2022/08/30	2	55.20	0	0.00	55.50	2	4,401	0.05%
2022/08/29	3	54.90	9.2	55.13	55.00	-6.2	4,461	-0.14%
2022/08/26	13	57.27	19	58.12	57.50	-6	4,469	-0.13%
2022/08/25	6	55.75	0	0.00	55.00	6	4,372	0.14%
2022/08/24	10	55.32	3	55.10	54.60	7	4,383	0.16%
2022/08/23	2.1	54.55	3	54.03	55.80	-0.9	4,544	-0.02%
2022/08/22	0	0.00	1	54.80	54.80	-1	4,618	-0.02%
2022/08/19	3.1	55.93	7	55.83	55.80	-3.9	4,774	-0.08%
2022/08/18	6	54.72	5	54.66	55.50	1	5,105	0.02%
2022/08/17	20.1	54.32	22	54.38	54.20	-1.9	5,061	-0.04%
2022/08/16	5	52.04	1	51.60	51.40	4	4,960	0.08%
2022/08/15	4	53.35	11	53.70	53.90	-7	4,941	-0.14%
2022/08/12	8	51.36	6	51.12	52.00	2	4,902	0.04%
2022/08/11	13	52.07	5.4	52.09	51.10	7.6	4,885	0.16%
2022/08/10	9	52.63	0	0.00	52.30	9	4,958	0.18%
2022/08/09	4	55.03	1	55.00	54.90	3	4,963	0.06%
2022/08/08	2	54.25	4	55.35	55.70	-2	5,015	-0.04%
2022/08/05	6	54.77	2	54.80	54.90	4	5,048	0.08%
2022/08/04	1	53.30	2	53.20	53.60	-1	5,119	-0.02%
2022/08/03	19	53.87	0	0.00	53.50	19	5,265	0.36%
2022/08/02	7	55.20	0	0.00	55.20	7	5,340	0.13%
2022/08/01	2	58.00	1	57.80	57.60	1	5,370	0.02%
2022/07/29	1	58.50	2	59.10	58.50	-1	5,410	-0.02%
2022/07/28	2	58.85	1	59.70	58.20	1	5,570	0.02%
2022/07/27	2	58.30	8	58.24	58.90	-6	5,754	-0.10%
2022/07/26	4.1	58.58	4	58.15	57.80	0.1	5,793	0.00%
2022/07/25	10.3	61.39	5	61.00	60.60	5.3	5,798	0.09%
2022/07/22	4	61.33	7	61.69	61.50	-3	5,798	-0.05%
2022/07/21	12	60.76	10	60.96	61.30	2	5,806	0.03%
2022/07/20	1	58.80	7	59.29	58.20	-6	5,727	-0.10%
2022/07/19	3	57.63	1	57.50	58.40	2	5,765	0.03%
2022/07/18	10	58.21	2	58.60	57.80	8	5,837	0.14%
2022/07/15	9	58.38	8	58.24	58.30	1	5,914	0.02%
2022/07/14	0	0.00	10	57.03	57.00	-10	5,907	-0.17%
2022/07/13	1	56.80	3	56.00	55.80	-2	6,012	-0.03%
2022/07/12	3	54.77	0	0.00	54.00	3	6,121	0.05%
2022/07/11	3	56.60	4	57.60	57.60	-1	6,203	-0.02%
2022/07/08	8	57.80	10	57.65	57.30	-2	6,489	-0.03%
2022/07/07	15	55.79	8	56.41	56.90	7	6,970	0.10%
2022/07/06	5	55.36	7	55.09	54.00	-2	7,251	-0.03%
2022/07/05	5	55.96	4	56.68	57.00	1	7,385	0.01%
2022/07/04	8	54.86	12	54.91	54.90	-4	7,499	-0.05%
2022/07/01	10	57.90	12	55.57	54.00	-2	7,532	-0.03%
2022/06/30	11	60.00	5	60.20	59.60	6	7,534	0.08%
2022/06/29	6	61.72	8	62.13	62.80	-2	7,691	-0.03%
2022/06/28	10	64.68	4	65.03	63.80	6	7,879	0.08%
2022/06/27	9	65.98	8	66.56	68.40	1	8,507	0.01%
2022/06/24	18	62.91	16	62.42	62.30	2	9,132	0.02%
2022/06/23	9	61.93	7	61.77	61.40	2	9,238	0.02%
2022/06/22	4	62.62	6	62.45	61.00	-2	9,395	-0.02%
2022/06/21	5	64.90	3	65.07	66.00	2	9,518	0.02%
2022/06/20	25	66.37	12	65.73	63.80	13	10,026	0.13%
2022/06/17	20	69.75	18	70.08	69.00	2	10,076	0.02%
2022/06/16	50.2	77.75	54	79.75	75.30	-3.8	10,302	-0.04%
2022/06/15	38.4	85.07	1.1	84.22	83.60	37.3	10,585	0.35%
2022/06/14	6.3	85.74	5	86.38	86.40	1.3	10,654	0.01%
2022/06/13	7.2	86.83	6.1	87.05	87.30	1.1	10,640	0.01%
2022/06/10	12	86.01	20	86.45	88.40	-8	10,621	-0.08%
2022/06/09	5.1	85.55	20	86.11	85.80	-14.9	10,525	-0.14%
2022/06/08	8	87.18	1	88.90	86.50	7	10,513	0.07%
2022/06/07	12	87.98	7.2	88.36	88.00	4.8	10,492	0.05%
2022/06/06	6	87.23	14.1	87.05	87.50	-8.1	10,465	-0.08%
2022/06/02	15.1	87.07	8	87.14	87.20	7.1	10,509	0.07%
2022/06/01	12.1	86.34	11	86.21	85.90	1.1	10,509	0.01%
2022/05/31	22.1	88.10	20.3	87.66	86.70	1.8	10,516	0.02%
2022/05/30	20	86.86	22	86.94	86.00	-2	10,342	-0.02%
2022/05/27	27	85.26	13	85.07	85.00	14	10,246	0.14%
2022/05/26	66	84.70	119.1	84.75	85.00	-53.1	10,086	-0.53%	大賣/
2022/05/25	23.1	80.90	19	80.24	80.70	4.1	9,718	0.04%
2022/05/24	129	79.49	95	79.11	78.70	34	9,736	0.35%	大買/
2022/05/23	7	80.24	11.1	80.77	81.20	-4.1	9,704	-0.04%
2022/05/20	3	78.90	5	79.88	78.60	-2	9,734	-0.02%
2022/05/19	1	79.00	6	78.73	79.70	-5	9,745	-0.05%
2022/05/18	22	80.88	19	80.72	80.10	3	9,797	0.03%
2022/05/17	4	79.45	8	78.53	79.50	-4	9,892	-0.04%
2022/05/16	6	77.95	4	78.23	77.00	2	9,973	0.02%
2022/05/13	8	75.99	7.2	76.10	76.40	0.8	10,041	0.01%
2022/05/12	32	76.74	18.5	76.78	74.10	13.5	10,121	0.13%
2022/05/11	28	80.03	30	79.69	77.50	-2	10,284	-0.02%
2022/05/10	22.4	77.94	19	77.61	78.70	3.4	10,708	0.03%
2022/05/09	3	76.67	5	75.94	76.10	-2	10,779	-0.02%
2022/05/06	10	76.79	18	77.60	78.50	-8	10,974	-0.07%
2022/05/05	15.4	78.86	13	78.82	78.50	2.3	10,985	0.02%
2022/05/04	31	76.64	47	75.77	76.40	-16	10,980	-0.15%
2022/05/03	13	71.52	6	71.27	72.00	7	10,943	0.06%
2022/04/29	6	70.50	9	71.13	70.00	-3	11,069	-0.03%
2022/04/28	17	70.42	8	70.78	69.60	9	11,265	0.08%
2022/04/27	6.6	70.30	6	70.13	70.80	0.6	11,423	0.01%
2022/04/26	9.1	73.88	5	75.26	71.50	4.1	11,801	0.03%
2022/04/25	7.2	74.37	9	74.66	73.50	-1.8	12,604	-0.01%
2022/04/22	9.2	80.29	8.2	79.53	79.00	1.1	12,807	0.01%
2022/04/21	12.1	85.53	8	84.66	83.70	4.1	13,150	0.03%
2022/04/20	8	87.89	8	88.24	87.30	0	13,341	0.00%
2022/04/19	19	88.15	16.4	87.90	87.60	2.6	13,553	0.02%
2022/04/18	13.2	86.42	9	86.11	85.00	4.2	13,948	0.03%
2022/04/15	38.4	89.70	33.3	88.78	88.00	5.1	14,342	0.04%
2022/04/14	42	93.45	30	93.51	92.50	12	14,521	0.08%
2022/04/13	146	93.57	148	93.79	95.40	-2	14,732	-0.01%	大買/大賣/
2022/04/12	56	89.92	56.2	90.46	89.40	-0.2	14,909	0.00%
2022/04/11	11.2	87.54	12	87.46	86.90	-0.9	15,048	-0.01%
2022/04/08	10	87.66	10.2	87.73	88.40	-0.2	15,483	0.00%
2022/04/07	13.2	87.17	4	85.68	84.60	9.2	16,221	0.06%
2022/04/06	22	86.65	29	88.21	88.00	-7	17,036	-0.04%
2022/04/01	11.1	88.41	12.1	88.35	87.20	-1	17,681	-0.01%
2022/03/31	28.1	92.32	19	92.48	92.00	9.1	17,821	0.05%
2022/03/30	65.2	96.90	60.1	95.83	92.00	5.1	18,110	0.03%
2022/03/29	53.1	91.38	91.4	93.07	97.60	-38.3	17,723	-0.22%
2022/03/28	8	85.55	14	87.28	88.80	-6	17,195	-0.04%
2022/03/25	38.1	87.71	20	84.81	84.90	18.1	17,271	0.10%
2022/03/24	16.1	89.58	15.4	89.48	88.00	0.8	17,274	0.00%
2022/03/23	31.5	90.34	37	90.26	89.00	-5.6	17,165	-0.03%
2022/03/22	6	85.30	12	85.11	86.00	-6	17,214	-0.04%
2022/03/21	12	86.01	12	85.62	85.40	0	17,232	0.00%
2022/03/18	32.1	81.78	53	82.32	84.00	-20.9	17,008	-0.12%
2022/03/17	7	76.09	15	77.73	79.20	-8	16,697	-0.05%
2022/03/16	7	71.76	15	71.61	72.00	-8	16,836	-0.05%
2022/03/15	13	70.81	4	71.88	69.30	9	17,328	0.05%
2022/03/14	3	72.93	3	73.43	73.90	0	17,745	0.00%
2022/03/10	8	73.05	2	73.10	73.20	6	18,035	0.03%
2022/03/09	11	70.83	14	70.61	71.10	-3	18,056	-0.02%
2022/03/08	8.1	71.90	12	70.07	67.70	-3.9	18,103	-0.02%
2022/03/07	12	78.48	13	75.86	74.20	-1	18,246	-0.01%
2022/03/04	21.2	79.23	2	80.45	79.90	19.2	18,310	0.10%
2022/03/03	3	78.67	6	79.00	78.20	-3	18,327	-0.02%
2022/03/02	1.2	77.63	2	77.05	78.50	-0.9	18,349	0.00%
2022/03/01	0	0.00	1	78.40	78.80	-1	18,376	-0.01%
2022/02/25	10	76.82	10	76.92	76.70	0	18,449	0.00%
2022/02/24	5	78.00	5	77.44	76.20	0	18,722	0.00%
2022/02/23	4	79.28	3	79.93	80.70	1	18,972	0.01%
2022/02/22	5	77.98	4	78.58	77.70	1	19,004	0.01%
2022/02/21	3	81.07	2	80.60	80.50	1	18,928	0.01%
2022/02/18	2	81.55	4	81.98	82.30	-2	18,892	-0.01%
2022/02/17	21	83.37	20	82.95	82.50	1	18,818	0.01%
2022/02/16	13	80.96	11	81.45	81.20	2	18,614	0.01%
2022/02/15	14	80.85	20	79.75	78.00	-6	18,492	-0.03%
2022/02/14	16	81.98	14	83.26	80.20	2	18,393	0.01%
2022/02/11	18	86.84	9	86.67	86.20	9	18,285	0.05%
2022/02/10	56	87.52	74.3	88.42	90.00	-18.3	18,045	-0.10%
2022/02/09	15	82.41	11	82.69	83.00	4	17,455	0.02%
2022/02/08	29	81.31	19	81.26	82.20	10	17,285	0.06%
2022/02/07	5	76.36	10	75.96	76.30	-5	17,026	-0.03%
2022/01/26	17	75.69	24	75.05	74.50	-7	16,965	-0.04%
2022/01/25	12	76.81	10	75.94	74.90	2	16,809	0.01%
2022/01/24	11	78.07	25	78.03	80.00	-14	16,642	-0.08%
2022/01/21	34	81.47	42.2	81.07	78.90	-8.2	16,466	-0.05%
2022/01/20	27.1	85.93	24	86.07	84.80	3.1	16,268	0.02%
2022/01/19	45	85.04	49	85.08	85.80	-4	16,060	-0.02%
2022/01/18	77.3	88.10	69	88.42	84.10	8.3	15,608	0.05%
2022/01/17	46.3	84.54	42	84.25	84.90	4.3	14,751	0.03%
2022/01/14	51	83.88	49	85.00	84.80	2	14,468	0.01%
2022/01/13	36.3	81.14	54	80.20	83.30	-17.7	14,031	-0.13%
2022/01/12	68	83.33	23	81.88	81.50	45	13,718	0.33%
2022/01/11	53.2	85.22	43	85.04	85.40	10.2	13,403	0.08%
2022/01/10	64	84.55	69.2	85.65	87.70	-5.2	12,873	-0.04%
2022/01/07	49.2	83.58	42	82.25	79.80	7.2	12,345	0.06%
2022/01/06	56.2	85.22	54	84.94	85.10	2.2	12,029	0.02%
2022/01/05	61	84.91	60	85.83	87.90	1	11,519	0.01%
2022/01/04	38	83.78	62	81.94	80.50	-24	10,781	-0.22%
2022/01/03	62	83.78	64	83.94	84.00	-2	10,315	-0.02%
2021/12/30	111	82.03	132.1	81.98	82.00	-21.1	9,703	-0.22%	大買/大賣/
2021/12/29	59	76.02	77	76.33	78.10	-18	8,797	-0.20%
2021/12/28	63.1	72.79	20	72.43	71.70	43.1	7,868	0.55%
2021/12/27	21	70.59	35	71.31	73.30	-14	7,134	-0.20%
2021/12/24	56	64.73	78	64.57	66.70	-22	6,771	-0.32%
2021/12/23	28.6	62.23	91	62.20	62.00	-62.4	6,230	-1.00%
2021/12/22	35.4	60.79	16	60.51	59.80	19.4	5,879	0.33%
2021/12/21	26	60.42	32.2	60.28	61.20	-6.2	5,681	-0.11%
2021/12/20	60	59.15	60	59.51	59.00	0	5,422	0.00%
2021/12/17	3	58.40	17	58.08	57.70	-14	5,187	-0.27%
2021/12/16	47	59.37	47.4	59.30	60.00	-0.4	5,086	-0.01%
2021/12/15	4	56.18	10	57.85	58.90	-6	4,481	-0.13%
2021/12/14	13	54.12	21	54.00	53.60	-8	4,305	-0.19%
2021/12/13	25	59.73	23	58.33	58.10	2	4,149	0.05%
2021/12/10	23	59.50	49	59.84	59.10	-26	3,953	-0.66%
2021/12/09	64	58.98	87	58.72	58.50	-23	3,689	-0.62%
2021/12/08	86	55.73	52	55.65	56.30	34	3,166	1.07%
2021/12/07	11	52.26	3	52.13	52.90	8	2,722	0.29%
2021/12/06	5	51.68	16	51.51	51.00	-11	2,528	-0.43%
2021/12/03	1	51.40	3	50.80	50.20	-2	2,399	-0.08%
2021/12/02	23.4	51.48	8	50.81	50.10	15.4	2,355	0.65%
2021/12/01	39	51.45	30	52.03	52.40	9	2,266	0.40%
2021/11/30	11	50.15	17.1	51.06	51.60	-6.1	2,024	-0.30%
2021/11/29	4.1	47.18	13	46.41	46.95	-9	1,916	-0.47%
2021/11/26	15	47.86	15	47.37	45.05	0	1,838	0.00%
2021/11/25	3	48.93	11	49.37	48.30	-8	1,789	-0.45%
2021/11/24	22	49.56	11	49.28	50.00	11	1,737	0.63%
2021/11/23	66	50.91	34	48.23	48.40	32	1,643	1.95%
2021/11/22	55	48.60	20	49.74	51.00	35	1,332	2.63%
2021/11/19	1	45.75	20	44.61	46.40	-19	1,032	-1.84%
2021/11/18	1	42.55	0	0.00	42.20	1	958	0.10%
2021/11/17	3	42.28	0	0.00	43.00	3	955	0.31%
2021/11/15	0	0.00	4	43.30	42.60	-4	957	-0.42%
2021/11/11	1	42.20	0	0.00	42.15	1	968	0.10%
2021/11/10	5	43.60	2	43.08	44.20	3	954	0.31%
2021/11/09	1	42.60	2	42.80	42.60	-1	954	-0.10%
2021/11/08	0	0.00	3	42.02	41.60	-3	960	-0.31%
2021/11/05	2	41.48	0	0.00	41.25	2	1,003	0.20%
2021/11/04	1	41.65	2	41.65	41.65	-1	1,042	-0.10%
2021/11/03	0	0.00	1	42.00	42.55	-1	1,085	-0.09%
2021/11/02	1	40.40	1	40.50	40.40	0	1,084	0.00%
2021/11/01	2	42.30	5	42.33	41.90	-3	1,091	-0.27%
2021/10/29	1	41.20	0	0.00	41.40	1	1,108	0.09%
2021/10/28	7	42.09	0	0.00	41.85	7	1,153	0.61%
2021/10/27	0	0.00	4	42.69	42.95	-4	1,125	-0.36%
2021/10/26	0	0.00	1	39.55	39.05	-1	1,159	-0.09%
2021/10/15	0	0.00	1	37.15	37.15	-1	1,737	-0.06%
2021/10/01	1	36.00	0	0.00	36.00	1	2,926	0.03%
2021/09/30	0	0.00	3	37.50	37.80	-3	3,231	-0.09%
2021/09/29	0	0.00	4	38.19	38.15	-4	3,429	-0.12%
2021/09/28	1	38.85	0	0.00	38.75	1	3,578	0.03%
2021/09/24	0	0.00	1	39.85	40.00	-1	3,926	-0.03%
2021/09/23	2	39.45	0	0.00	39.45	2	4,091	0.05%
2021/09/22	1	39.70	0	0.00	39.50	1	4,275	0.02%
2021/09/16	1	40.70	0	0.00	40.65	1	4,297	0.02%
2021/09/15	3	41.05	1	41.00	40.90	2	4,303	0.05%
2021/09/14	2	42.33	0	0.00	42.60	2	4,313	0.05%
2021/09/13	0	0.00	1	43.70	42.70	-1	4,333	-0.02%
2021/09/10	0	0.00	11	42.01	42.35	-11	4,348	-0.25%
2021/09/09	10	42.19	2	41.55	42.00	8	4,413	0.18%
2021/09/08	3	41.10	10	41.21	41.00	-7	4,466	-0.16%
2021/09/07	6	40.50	6	39.75	41.00	0	4,461	0.00%
2021/09/06	12	40.48	6	41.33	40.30	6	4,454	0.13%
2021/09/03	2	43.40	0	0.00	43.90	2	4,428	0.05%
2021/09/02	3	45.15	9	45.53	43.80	-6	4,420	-0.14%
2021/09/01	1	43.45	5	43.84	44.20	-4	4,394	-0.09%
2021/08/31	3	43.15	7	43.69	43.90	-4	4,384	-0.09%
2021/08/30	2	43.28	1	42.80	42.75	1	4,381	0.02%
2021/08/27	4	43.46	9	43.31	43.05	-5	4,375	-0.11%
2021/08/26	2	42.75	2	42.75	42.75	0	4,369	0.00%
2021/08/25	0	0.00	13	43.06	42.55	-13	4,373	-0.30%
2021/08/24	12	42.50	0	0.00	41.30	12	4,363	0.28%
2021/08/23	1	41.85	1	41.90	42.85	0	4,360	0.00%
2021/08/20	1	40.80	0	0.00	40.45	1	4,357	0.02%
2021/08/18	0	0.00	5	40.78	41.75	-5	4,336	-0.12%
2021/08/17	4	40.26	2	39.60	39.25	2	4,329	0.05%
2021/08/16	5	40.28	3	40.73	41.40	2	4,323	0.05%
2021/08/13	3	42.93	1	43.60	41.20	2	4,309	0.05%
2021/08/12	0	0.00	2	44.40	45.30	-2	4,291	-0.05%
2021/08/11	6	45.21	7	43.94	43.30	-1	4,281	-0.02%
2021/08/10	8	47.00	1	47.60	46.90	7	4,256	0.16%
2021/08/09	20	46.44	14	46.08	45.50	6	4,238	0.14%
2021/08/06	1	48.20	0	0.00	48.20	1	4,215	0.02%
2021/08/05	3	48.92	19	49.21	48.60	-16	4,218	-0.38%
2021/08/04	0	0.00	3	50.63	49.60	-3	4,232	-0.07%
2021/08/03	14	50.43	5	50.15	50.40	9	4,225	0.21%
2021/08/02	1	47.90	4	48.88	50.00	-3	4,197	-0.07%
2021/07/30	3	49.52	23	49.58	48.20	-20	4,179	-0.48%
2021/07/29	14	48.02	1	47.70	47.70	13	4,135	0.31%
2021/07/28	20	47.34	10	47.50	47.80	10	4,105	0.24%
2021/07/27	14	49.94	5	49.56	49.30	9	4,081	0.22%
2021/07/26	36	50.64	2	50.75	51.40	34	4,035	0.84%
2021/07/23	48.1	49.51	51	49.55	48.50	-2.9	4,000	-0.07%
2021/07/22	36	52.98	13	52.61	50.40	23	3,964	0.58%
2021/07/21	12	53.13	29	53.20	51.80	-17	4,023	-0.42%
2021/07/20	13	51.23	18.1	51.02	50.80	-5.1	3,899	-0.13%
2021/07/19	4	50.59	4	51.20	52.20	0	3,839	0.00%
2021/07/16	9	51.41	14	51.35	50.80	-5	3,799	-0.13%
2021/07/15	13	50.34	3	50.80	51.30	10	3,766	0.27%
2021/07/14	32	50.63	32	49.83	48.80	0	3,716	0.00%
2021/07/13	32.2	53.80	37.1	52.35	51.00	-4.9	3,615	-0.14%
2021/07/12	85	54.11	45.1	54.26	54.70	39.9	3,441	1.16%
2021/07/09	13	50.73	67.1	51.52	52.00	-54.1	3,120	-1.73%
2021/07/08	6	46.61	11.2	47.08	47.30	-5.2	2,932	-0.18%
2021/07/07	67	48.05	53	48.05	47.10	14	2,881	0.49%
2021/07/06	36	44.16	18	42.99	45.60	18	2,615	0.69%
2021/07/05	14	41.78	13	42.42	43.65	1	2,638	0.04%
2021/07/02	13.3	39.24	38	39.50	39.70	-24.7	2,675	-0.92%
2021/07/01	58.2	39.17	36	37.65	40.05	22.2	2,619	0.85%
2021/06/30	6	37.60	17	38.52	38.90	-11	2,374	-0.46%
2021/06/29	23	35.80	10	36.30	35.40	13	2,215	0.59%
2021/06/25	2	34.10	0	0.00	33.30	2	2,025	0.10%
2021/06/24	1	34.00	2	33.95	33.90	-1	2,008	-0.05%
2021/06/22	1	33.90	4	33.84	33.55	-3	1,992	-0.15%
2021/06/21	0	0.00	1	33.50	33.35	-1	1,974	-0.05%
2021/06/18	6	34.40	3	34.55	33.95	3	1,971	0.15%
2021/06/17	7	34.01	4	33.89	34.15	3	1,934	0.16%
2021/06/15	3	32.73	3	32.48	32.80	0	1,867	0.00%
2021/06/10	0	0.00	2	32.00	32.10	-2	1,854	-0.11%
2021/06/09	0	0.00	1	32.00	32.00	-1	1,854	-0.05%
2021/06/08	0	0.00	1	31.40	31.40	-1	1,844	-0.05%
2021/06/04	0	0.00	3	31.55	31.45	-3	1,848	-0.16%
2021/06/03	2	31.80	0	0.00	31.90	2	1,853	0.11%
2021/06/02	1	31.90	1	31.45	31.45	0	1,852	0.00%
2021/06/01	6	32.53	7	32.40	32.40	-1	1,846	-0.05%
2021/05/31	8	32.46	4	32.45	32.45	4	1,842	0.22%
2021/05/28	2	31.95	0	0.00	31.85	2	1,828	0.11%
2021/05/27	0	0.00	13	31.59	31.55	-13	1,824	-0.71%
2021/05/26	0	0.00	10	31.65	31.70	-10	1,823	-0.55%
2021/05/24	3	30.85	0	0.00	30.85	3	1,806	0.17%
2021/05/17	1	28.20	0	0.00	26.90	1	1,783	0.06%
2021/05/14	0	0.00	1	29.30	29.45	-1	1,759	-0.06%
2021/05/13	1	28.70	0	0.00	28.70	1	1,730	0.06%
2021/05/12	2	29.28	6	30.33	29.00	-4	1,711	-0.23%
2021/05/11	1	32.50	0	0.00	31.35	1	1,677	0.06%
2021/05/10	4	33.48	6	33.63	33.25	-2	1,656	-0.12%
2021/05/07	5	31.60	0	0.00	31.50	5	1,631	0.31%
2021/05/06	1	29.65	0	0.00	29.80	1	1,618	0.06%
2021/05/04	4	30.05	5	30.81	30.20	-1	1,605	-0.06%
2021/05/03	2	33.00	7	32.35	32.00	-5	1,579	-0.32%
2021/04/29	1	34.40	10	35.48	34.55	-9	1,547	-0.58%
2021/04/28	0	0.00	2	36.15	35.45	-2	1,534	-0.13%
2021/04/27	56	36.44	44.4	37.07	34.55	11.6	1,498	0.77%
2021/04/26	2	33.83	4	34.65	34.95	-2	1,330	-0.15%
2021/04/22	1	33.60	7	32.65	32.30	-6	1,312	-0.46%
2021/04/21	6	34.02	14	34.20	34.05	-8	1,305	-0.61%
2021/04/20	13	34.70	2	34.65	34.85	11	1,299	0.85%
2021/04/19	1	33.70	7	33.68	33.65	-6	1,302	-0.46%
2021/04/16	10	33.97	1	33.90	34.20	9	1,402	0.64%
2021/04/15	1	32.75	0	0.00	32.95	1	1,454	0.07%
2021/04/14	2	31.90	2	31.35	32.40	0	1,455	0.00%
2021/04/13	3	34.00	0	0.00	32.85	3	1,483	0.20%
2021/04/12	1	34.90	8	34.91	34.70	-7	1,495	-0.47%
2021/04/09	28	35.71	36	36.10	35.75	-8	1,446	-0.55%
2021/04/08	43	33.72	39	34.58	34.75	4	1,229	0.33%
2021/04/07	0	0.00	6	31.39	31.60	-6	1,062	-0.56%
2021/04/06	7	30.50	0	0.00	30.35	7	1,048	0.67%
2021/04/01	1	30.05	0	0.00	30.05	1	1,034	0.10%
2021/03/31	0	0.00	1	29.65	29.60	-1	1,033	-0.10%
2021/03/23	4	30.35	0	0.00	29.80	4	1,110	0.36%
2021/03/22	0	0.00	6	30.27	30.55	-6	1,094	-0.55%
2021/03/16	0	0.00	1	29.50	29.25	-1	1,145	-0.09%
2021/03/15	2	29.25	0	0.00	29.30	2	1,301	0.15%
2021/03/12	0	0.00	1	29.00	29.10	-1	1,309	-0.08%
2021/03/11	1	29.25	9	29.27	29.00	-8	1,336	-0.60%
2021/03/10	0	0.00	8	28.60	28.75	-8	1,337	-0.60%
2021/03/08	4	28.39	2	28.10	28.10	2	1,442	0.14%
2021/03/04	0	0.00	1	28.25	28.30	-1	1,536	-0.07%
2021/02/25	0	0.00	1	29.00	28.70	-1	1,683	-0.06%
2021/02/24	1	29.05	1	28.60	28.60	0	1,774	0.00%
2021/02/23	3	29.40	1	29.25	29.30	2	1,880	0.11%
2021/02/22	6	29.22	0	0.00	29.35	6	1,877	0.32%
2021/02/19	1	28.55	8	28.44	28.75	-7	1,870	-0.37%
2021/02/18	2	28.15	1	28.05	28.25	1	1,872	0.05%
2021/02/03	0	0.00	5	26.77	26.80	-5	1,939	-0.26%
2021/02/01	0	0.00	5	26.40	26.30	-5	1,960	-0.26%
2021/01/28	0	0.00	9	27.50	27.45	-9	1,963	-0.46%
2021/01/26	0	0.00	1	28.20	27.90	-1	2,048	-0.05%
2021/01/25	4	28.85	4	28.48	28.40	0	2,047	0.00%
2021/01/21	0	0.00	6	28.33	27.50	-6	2,041	-0.29%
2021/01/20	5	28.51	13	28.65	28.30	-8	2,032	-0.39%
2021/01/19	0	0.00	3	29.85	29.60	-3	2,027	-0.15%
2021/01/18	1	28.95	2	29.38	29.40	-1	2,031	-0.05%
2021/01/15	0	0.00	2	30.58	29.95	-2	2,030	-0.10%
2021/01/14	2	30.75	2	30.85	30.75	0	2,039	0.00%
2021/01/13	0	0.00	1	30.55	30.65	-1	2,191	-0.05%
2021/01/12	4	30.00	4	30.10	29.85	0	2,223	0.00%
2021/01/11	15	32.07	24	31.81	31.45	-9	2,240	-0.40%
2021/01/08	27	31.09	8	31.08	31.60	19	2,139	0.89%
2021/01/07	1	30.20	2	30.05	29.90	-1	2,187	-0.05%
2021/01/06	6.1	30.08	1	31.25	29.50	5.1	2,207	0.23%
2021/01/05	18	31.11	6	31.13	31.50	12	2,152	0.56%
2020/12/31	5	30.09	1	30.10	29.85	4	2,097	0.19%
2020/12/30	1	30.40	1	30.50	30.25	0	2,087	0.00%
2020/12/29	3	29.98	0	0.00	29.55	3	2,059	0.15%
2020/12/28	1	29.25	0	0.00	29.45	1	2,036	0.05%
2020/12/25	2	29.48	2	29.28	29.25	0	2,030	0.00%
2020/12/24	1	29.50	0	0.00	29.50	1	2,028	0.05%
2020/12/23	1	28.55	31	28.45	28.65	-30	1,991	-1.51%
2020/12/21	0	0.00	30	28.79	28.95	-30	1,985	-1.51%
2020/12/18	3	29.00	21	29.37	29.20	-18	1,944	-0.93%
2020/12/17	2	29.75	37	29.67	29.60	-35	1,938	-1.81%
2020/12/16	1	29.90	0	0.00	29.95	1	1,931	0.05%
2020/12/15	1	29.85	0	0.00	29.60	1	1,927	0.05%
2020/12/14	4	30.60	0	0.00	30.45	4	1,911	0.21%
2020/12/11	2	31.38	4	30.66	30.70	-2	1,899	-0.11%
2020/12/10	15	31.20	4	30.96	31.15	11	1,873	0.59%
2020/12/09	13	31.66	4	31.04	31.70	9	1,833	0.49%
2020/12/08	9	29.59	1	29.65	29.75	8	1,672	0.48%
2020/12/07	5	29.98	1	29.40	29.15	4	1,665	0.24%
2020/12/04	0	0.00	1	30.45	29.95	-1	1,643	-0.06%
2020/12/03	6	30.87	5	31.08	30.30	1	1,635	0.06%
2020/12/02	105.3	31.03	3	31.52	30.80	102.3	1,601	6.39%	大買/鉅額交易
2020/12/01	23	30.40	20	30.78	32.00	3	1,531	0.20%
2020/11/30	2	30.15	17	30.07	29.75	-15	1,457	-1.03%
2020/11/27	2	30.20	50	30.30	30.00	-48	1,440	-3.33%
2020/11/26	0	0.00	6	29.97	29.80	-6	1,417	-0.42%
2020/11/25	8	30.19	3	30.75	29.80	5	1,401	0.36%
2020/11/24	15	30.48	19	30.52	29.65	-4	1,360	-0.29%
2020/11/23	26	30.32	7	30.23	30.10	19	1,293	1.47%
2020/11/20	18	29.40	24	29.41	29.25	-6	1,206	-0.50%
2020/11/18	0	0.00	2	27.75	27.80	-2	1,089	-0.18%
2020/11/16	2	27.80	1	28.05	27.80	1	1,088	0.09%
2020/11/12	3	28.05	9	27.89	27.70	-6	1,074	-0.56%
2020/11/09	3	27.23	7	27.29	27.10	-4	1,010	-0.40%
2020/11/06	7	27.70	7	27.26	27.20	0	1,002	0.00%
2020/11/05	1	27.50	12	27.43	27.50	-11	998	-1.10%
2020/11/04	14	28.01	3	28.02	27.80	11	992	1.11%
2020/11/03	10	27.76	5	27.84	27.70	5	957	0.52%
2020/11/02	5	26.65	1	26.60	26.50	4	917	0.44%
2020/10/30	4	26.53	1	27.00	26.50	3	919	0.33%
2020/10/29	2	26.53	2	26.43	26.60	0	912	0.00%
2020/10/28	1	27.35	4	27.19	26.85	-3	912	-0.33%
2020/10/27	0	0.00	3	27.20	27.25	-3	901	-0.33%
2020/10/26	3	26.93	2	27.25	26.85	1	892	0.11%
2020/10/23	7	27.74	1	27.85	27.45	6	883	0.68%
2020/10/22	6	27.63	18	27.71	27.50	-12	879	-1.36%
2020/10/21	34	28.83	24	29.09	28.45	10	848	1.18%
2020/10/20	0	0.00	10	28.05	28.40	-10	683	-1.46%
2020/10/19	13	27.77	3	27.75	27.55	10	638	1.57%
2020/10/16	12	26.61	2	26.85	26.70	10	587	1.70%
2020/10/15	20	27.52	9	27.49	27.30	11	569	1.93%
2020/10/14	0	0.00	3	26.03	26.40	-3	451	-0.66%
2020/10/13	2	25.10	2	25.65	25.50	0	421	0.00%
2020/10/08	1	25.30	0	0.00	25.10	1	420	0.24%
2020/10/06	1	24.55	1	24.65	24.65	0	426	0.00%
2020/09/30	1	24.60	1	24.65	24.65	0	440	0.00%
2020/09/25	2	23.50	0	0.00	23.70	2	467	0.43%
2020/09/24	0	0.00	1	24.35	24.35	-1	553	-0.18%
2020/09/22	1	25.00	0	0.00	25.10	1	553	0.18%
2020/09/10	0	0.00	4	25.40	25.80	-4	566	-0.71%
2020/09/09	4	25.20	2	25.23	25.90	2	562	0.36%
2020/09/04	1	24.95	0	0.00	24.95	1	566	0.18%
2020/09/03	0	0.00	2	25.50	25.50	-2	569	-0.35%
2020/09/02	0	0.00	2	25.00	25.20	-2	574	-0.35%
2020/08/31	1	24.95	0	0.00	24.75	1	704	0.14%
2020/08/28	1	25.00	1	25.10	25.10	0	726	0.00%
2020/08/27	7	25.53	7	25.11	25.20	0	764	0.00%
2020/08/25	2	23.98	2	24.40	24.40	0	798	0.00%
2020/08/24	1	23.60	1	24.10	24.10	0	800	0.00%
2020/08/21	1	23.35	0	0.00	23.75	1	810	0.12%
2020/08/20	1	22.90	0	0.00	23.00	1	811	0.12%
2020/08/19	2	24.75	1	24.30	24.30	1	809	0.12%
2020/08/18	2	25.40	1	25.05	25.05	1	812	0.12%
2020/08/17	2	25.28	0	0.00	25.45	2	827	0.24%
2020/08/12	1	24.85	1	24.60	24.55	0	842	0.00%
2020/08/10	2	25.05	2	24.70	24.70	0	894	0.00%
2020/08/07	0	0.00	3	25.20	25.00	-3	954	-0.31%
2020/08/05	0	0.00	3	25.30	25.20	-3	957	-0.31%
2020/07/27	0	0.00	1	24.60	24.50	-1	1,208	-0.08%
2020/07/23	1	25.25	0	0.00	25.25	1	1,250	0.08%
2020/07/22	1	25.40	0	0.00	25.55	1	1,284	0.08%
2020/07/20	7	24.30	7	24.41	24.40	0	1,323	0.00%
2020/07/15	5	25.20	0	0.00	25.05	5	1,453	0.34%
2020/07/14	1	26.20	0	0.00	25.75	1	1,534	0.07%
2020/07/10	0	0.00	10	26.45	26.05	-10	1,718	-0.58%
2020/07/09	0	0.00	1	27.40	26.90	-1	1,717	-0.06%
2020/07/08	5	27.25	0	0.00	27.20	5	1,714	0.29%
2020/07/06	1	26.90	1	27.10	27.10	0	1,746	0.00%
2020/07/03	3	27.30	1	26.90	27.00	2	1,777	0.11%
2020/07/02	1	26.00	1	26.00	25.95	0	1,724	0.00%
2020/06/30	1	25.70	2	25.78	25.80	-1	1,731	-0.06%
2020/06/22	2	26.40	1	26.10	26.10	1	1,732	0.06%
2020/06/19	0	0.00	1	26.70	26.55	-1	1,744	-0.06%
2020/06/18	2	26.38	0	0.00	26.50	2	1,750	0.11%
2020/06/17	1	26.30	0	0.00	26.40	1	1,756	0.06%
2020/06/15	1	26.30	1	25.70	25.70	0	1,796	0.00%
2020/06/12	2	25.50	1	26.05	26.10	1	1,805	0.06%
2020/06/11	1	26.75	0	0.00	26.60	1	1,825	0.05%
2020/06/10	1	27.50	1	27.20	27.20	0	1,845	0.00%
2020/06/09	1	27.35	23	27.86	27.40	-22	1,874	-1.17%
2020/06/08	3	28.28	0	0.00	28.05	3	1,894	0.16%
2020/06/05	25	29.09	2	28.25	28.45	23	1,891	1.22%
2020/06/04	1	28.40	3	28.53	28.45	-2	1,796	-0.11%
2020/06/03	5	28.37	4	28.23	28.20	1	1,796	0.06%
2020/06/02	3	28.18	2	27.88	27.75	1	1,770	0.06%
2020/06/01	4	27.84	4	28.10	28.05	0	1,777	0.00%
2020/05/26	1	27.45	0	0.00	27.25	1	1,852	0.05%
2020/05/22	0	0.00	1	27.15	27.00	-1	2,030	-0.05%
2020/05/21	0	0.00	1	27.35	27.40	-1	2,115	-0.05%
2020/05/20	1	27.50	1	27.80	27.20	0	2,171	0.00%
2020/05/18	1	27.05	0	0.00	26.85	1	2,206	0.05%
2020/05/15	8	27.48	15	27.91	27.70	-7	2,274	-0.31%
2020/05/14	3	28.37	3	28.70	27.25	0	2,248	0.00%
2020/05/13	0	0.00	1	27.75	27.80	-1	2,215	-0.05%
2020/05/12	0	0.00	2	28.08	28.00	-2	2,228	-0.09%
2020/05/11	1	28.35	2	28.23	28.15	-1	2,249	-0.04%
2020/05/07	1	28.65	1	28.70	28.70	0	2,347	0.00%
2020/05/06	4	28.70	1	28.30	28.30	3	2,372	0.13%
2020/05/05	9	29.01	9	28.80	28.80	0	2,409	0.00%
2020/05/04	2	27.80	0	0.00	27.75	2	2,479	0.08%
2020/04/30	3	29.58	10	29.70	28.50	-7	2,565	-0.27%
2020/04/29	2	27.73	6	27.75	28.00	-4	2,483	-0.16%
2020/04/28	5	27.52	6	27.72	27.40	-1	2,537	-0.04%
2020/04/27	0	0.00	4	28.25	28.10	-4	2,549	-0.16%
2020/04/23	2	28.08	8	27.76	27.90	-6	2,597	-0.23%
2020/04/22	17	28.48	1	28.70	28.20	16	2,666	0.60%
2020/04/21	3	28.35	1	27.70	27.45	2	2,682	0.07%
2020/04/20	4	28.41	23	28.21	28.20	-19	2,767	-0.69%
2020/04/17	10	28.26	4	28.35	27.30	6	2,803	0.21%
2020/04/16	8	26.44	5	26.93	27.65	3	3,005	0.10%
2020/04/15	1	23.80	2	24.73	25.20	-1	2,939	-0.03%
2020/04/10	1	22.85	5	22.88	22.75	-4	3,724	-0.11%
2020/04/09	4	23.41	4	23.69	22.50	0	3,936	0.00%
2020/04/08	9	22.61	10	22.73	23.40	-1	3,916	-0.03%
2020/04/07	9	20.85	11	21.76	21.65	-2	3,884	-0.05%
2020/04/06	0	0.00	1	19.95	20.10	-1	3,884	-0.03%
2020/04/01	5	19.65	0	0.00	20.00	5	3,880	0.13%
2020/03/27	1	20.30	2	20.18	19.15	-1	3,919	-0.03%
2020/03/25	2	19.83	0	0.00	19.50	2	3,933	0.05%
2020/03/24	0	0.00	1	18.30	18.60	-1	3,935	-0.03%
2020/03/19	2	18.18	6	17.12	16.85	-4	4,001	-0.10%
2020/03/18	1	19.45	2	18.98	18.70	-1	3,979	-0.03%
2020/03/17	3	18.70	3	19.47	18.45	0	3,969	0.00%
2020/03/16	0	0.00	1	22.45	20.35	-1	3,943	-0.03%
2020/03/13	1	22.00	0	0.00	22.55	1	3,917	0.03%
2020/03/12	6	24.79	0	0.00	24.40	6	3,886	0.15%
2020/03/11	1	28.35	1	27.20	27.05	0	3,864	0.00%
2020/03/10	2	27.00	0	0.00	28.00	2	3,878	0.05%
2020/03/09	2	28.15	0	0.00	28.00	2	3,962	0.05%
2020/03/06	2	29.63	22	29.56	29.80	-20	3,995	-0.50%
2020/03/05	1	29.60	0	0.00	30.10	1	3,982	0.03%
2020/03/04	2	29.30	3	29.08	29.05	-1	3,960	-0.03%
2020/03/03	1	29.85	1	29.80	29.80	0	3,946	0.00%
2020/03/02	5	29.20	0	0.00	29.15	5	3,929	0.13%
2020/02/27	3	30.50	30	29.97	29.05	-27	3,904	-0.69%
2020/02/26	25	31.37	22	31.31	30.80	3	3,849	0.08%
2020/02/25	61	33.16	2	32.78	32.50	59	3,774	1.56%
2020/02/24	9	32.59	15	32.15	33.25	-6	3,657	-0.16%
2020/02/21	8	31.46	2	31.85	31.65	6	3,554	0.17%
2020/02/20	1	31.10	13	31.06	31.05	-12	3,493	-0.34%
2020/02/19	6	31.05	3	31.02	31.00	3	3,467	0.09%
2020/02/18	3	31.05	11	31.16	31.30	-8	3,444	-0.23%
2020/02/17	2	30.30	3	30.43	30.25	-1	3,363	-0.03%
2020/02/14	1	31.00	1	30.90	30.60	0	3,352	0.00%
2020/02/13	3	30.77	1	30.70	30.30	2	3,323	0.06%
2020/02/12	3	30.97	2	31.05	30.90	1	3,302	0.03%
2020/02/11	4	31.83	8	31.74	31.10	-4	3,274	-0.12%
2020/02/10	4	30.88	6	31.35	31.10	-2	3,217	-0.06%
2020/02/07	8	30.81	6	31.15	30.50	2	3,165	0.06%
2020/02/06	10	31.32	1	31.20	31.15	9	3,130	0.29%
2020/02/05	23	31.43	16	31.13	30.70	7	3,067	0.23%
2020/02/04	1	29.75	3	29.98	30.55	-2	2,935	-0.07%
2020/02/03	3	26.83	0	0.00	27.80	3	2,837	0.11%
2020/01/31	52	28.44	3	28.62	28.60	49	2,802	1.75%
2020/01/30	5	27.62	2	27.75	27.45	3	2,737	0.11%
2020/01/20	5	30.84	3	30.63	30.50	2	2,700	0.07%
2020/01/17	5	31.35	5	31.21	31.25	0	2,672	0.00%
2020/01/16	15	32.50	11	32.10	31.80	4	2,648	0.15%
2020/01/15	1	32.00	3	31.88	32.20	-2	2,564	-0.08%
2020/01/14	9	32.32	6	32.77	32.60	3	2,499	0.12%
2020/01/13	1	31.45	1	31.80	31.70	0	2,385	0.00%
2020/01/10	16	33.08	50	33.03	32.70	-34	2,303	-1.48%
2020/01/09	4	31.66	6	31.53	31.30	-2	2,015	-0.10%
2020/01/08	44	32.61	35	32.45	31.15	9	1,960	0.46%
2020/01/07	20	32.03	80	32.67	32.00	-60	1,779	-3.37%
2020/01/06	74	31.60	15	32.62	33.70	59	1,529	3.86%
2020/01/03	10	30.34	22	30.41	30.65	-12	1,138	-1.05%
2020/01/02	1	28.20	0	0.00	27.90	1	937	0.11%
2019/12/31	2	28.20	1	28.10	28.10	1	976	0.10%
2019/12/30	8	27.93	12	28.16	28.00	-4	972	-0.41%
2019/12/26	2	27.90	0	0.00	27.40	2	962	0.21%
2019/12/25	0	0.00	2	27.60	27.55	-2	1,049	-0.19%
2019/12/24	3	27.92	2	27.85	27.75	1	1,112	0.09%
2019/12/20	1	27.60	0	0.00	27.50	1	1,125	0.09%
2019/12/18	13	27.52	5	27.68	27.65	8	1,089	0.73%
2019/12/17	2	26.00	0	0.00	27.15	2	1,011	0.20%
2019/12/13	1	25.85	0	0.00	25.80	1	1,003	0.10%
2019/12/10	1	26.45	2	26.48	26.50	-1	1,035	-0.10%
2019/12/09	0	0.00	5	26.90	26.80	-5	1,035	-0.48%
2019/12/06	0	0.00	1	27.35	27.00	-1	1,035	-0.10%
2019/12/05	5	27.20	1	27.90	27.10	4	1,041	0.38%
2019/12/04	14	27.62	8	27.60	27.50	6	1,087	0.55%
2019/12/03	5	27.02	1	27.00	27.00	4	998	0.40%
2019/11/28	1	25.85	0	0.00	25.40	1	1,005	0.10%
2019/11/19	1	25.05	0	0.00	24.85	1	1,040	0.10%
2019/11/11	0	0.00	2	25.60	24.75	-2	1,033	-0.19%
2019/11/08	0	0.00	1	25.80	25.60	-1	1,030	-0.10%
2019/11/06	1	26.35	0	0.00	26.35	1	1,020	0.10%
2019/11/05	0	0.00	3	26.80	26.55	-3	1,027	-0.29%
2019/11/04	0	0.00	3	26.52	26.55	-3	1,034	-0.29%
2019/10/28	2	27.35	1	27.35	27.20	1	1,057	0.09%
2019/10/25	1	27.50	0	0.00	27.50	1	1,061	0.09%
2019/10/24	1	27.90	3	27.60	27.90	-2	1,059	-0.19%
2019/10/22	2	26.50	0	0.00	26.50	2	1,007	0.20%
2019/10/18	0	0.00	2	26.55	26.50	-2	1,010	-0.20%
2019/10/16	4	27.45	3	26.93	26.60	1	1,009	0.10%
2019/10/15	1	28.15	0	0.00	27.80	1	981	0.10%
2019/10/14	1	28.00	14	28.00	27.70	-13	974	-1.33%
2019/10/09	0	0.00	2	28.25	28.05	-2	961	-0.21%
2019/10/08	2	29.20	0	0.00	28.40	2	959	0.21%
2019/10/07	11	28.70	1	29.05	28.90	10	936	1.07%
2019/10/03	0	0.00	1	28.05	28.15	-1	874	-0.11%
2019/10/02	2	28.78	0	0.00	28.60	2	866	0.23%
2019/10/01	5	28.81	4	28.55	29.10	1	847	0.12%
2019/09/27	1	28.10	1	28.35	28.05	0	770	0.00%
2019/09/26	20	27.83	14	27.48	27.30	6	695	0.86%
2019/09/23	0	0.00	3	27.10	27.00	-3	651	-0.46%
2019/09/19	3	27.30	1	27.10	27.05	2	650	0.31%
2019/09/18	0	0.00	1	27.35	27.20	-1	645	-0.15%
2019/09/17	2	27.53	0	0.00	27.50	2	636	0.31%
2019/09/10	1	26.80	0	0.00	26.80	1	601	0.17%
2019/09/09	0	0.00	1	27.50	26.90	-1	600	-0.17%
2019/09/06	12	28.21	1	28.25	27.80	11	585	1.88%
2019/09/05	0	0.00	6	27.20	27.50	-6	513	-1.17%
2019/09/04	2	26.70	0	26.70	26.65	2	501	0.40%
2019/09/03	3	26.50	15	26.55	26.30	-12	497	-2.41%
2019/09/02	15	27.07	0	0.00	26.85	15	493	3.04%
2019/08/30	4	25.41	1	25.90	26.75	3	451	0.66%
2019/08/28	0	0.00	1	24.25	24.30	-1	424	-0.24%
2019/08/27	1	23.85	9	23.86	23.90	-8	425	-1.88%
2019/08/13	0	0.00	2	23.90	23.80	-2	457	-0.44%
2019/08/06	0	0.00	3	24.10	24.70	-3	472	-0.63%
2019/07/30	17	27.94	15	27.70	27.70	2	501	0.39%
2019/07/22	4	28.70	0	0.00	28.55	4	489	0.82%
2019/07/18	0	0.00	7	28.56	28.20	-7	489	-1.43%
2019/07/16	0	0.00	1	28.85	28.90	-1	541	-0.18%
2019/07/12	1	29.10	0	0.00	29.15	1	602	0.17%
2019/07/05	0	0.00	1	29.80	29.30	-1	690	-0.14%
2019/07/04	10	29.15	3	29.50	29.60	7	712	0.98%
2019/06/21	0	0.00	0.1	28.30	28.45	-0.1	776	-0.01%
2019/06/20	1	28.60	5	28.55	28.55	-4	784	-0.51%
2019/06/14	5	27.60	0	27.65	27.65	5	809	0.62%
2019/06/12	0	0.00	1	27.30	27.35	-1	835	-0.12%
2019/06/11	0	0.00	1	27.20	27.15	-1	844	-0.12%
2019/06/06	0	0.00	1	26.90	26.90	-1	875	-0.11%
2019/06/05	3.1	28.24	2	27.65	27.60	1.1	884	0.12%
2019/05/27	0	0.00	2	26.95	27.20	-2	927	-0.22%
2019/05/22	3	28.10	0	0.00	27.50	3	976	0.31%
2019/05/16	4	28.68	0	0.00	28.30	4	1,029	0.39%
2019/05/15	2	29.05	0	0.00	29.05	2	1,051	0.19%
2019/05/13	0	0.00	1	27.70	27.40	-1	1,148	-0.09%
2019/05/10	1	28.55	0	0.00	28.30	1	1,146	0.09%
2019/05/08	6	30.08	0	0.00	29.90	6	1,140	0.53%
2019/05/02	0	0.00	1	31.60	31.35	-1	1,126	-0.09%
2019/04/29	0	0.00	1	31.50	30.80	-1	1,139	-0.09%
2019/04/26	1	31.60	0	0.00	31.50	1	1,145	0.09%
2019/04/24	1	32.45	0	0.00	32.40	1	1,187	0.08%
2019/04/18	3	33.20	2	33.38	32.20	1	1,136	0.09%
2019/04/17	2	33.50	0	0.00	33.50	2	1,110	0.18%
2019/04/16	6	33.12	5	32.71	32.90	1	1,070	0.09%
2019/04/15	0	0.00	2	32.30	32.25	-2	1,056	-0.19%
2019/04/12	0	0.00	2	32.10	32.15	-2	1,060	-0.19%
2019/04/11	2	32.95	2	32.83	32.50	0	1,066	0.00%
2019/04/10	1	32.75	0	0.00	32.60	1	1,056	0.09%
2019/04/09	0	0.00	1	32.25	32.70	-1	1,039	-0.10%
2019/04/08	0	0.00	6	31.88	31.90	-6	1,009	-0.59%
2019/04/02	2	30.65	0	0.00	31.10	2	993	0.20%
2019/04/01	5	31.05	1	31.10	30.75	4	993	0.40%
2019/03/29	5	31.10	0	0.00	31.00	5	989	0.51%
2019/03/28	0	0.00	6	30.70	30.70	-6	1,004	-0.60%
2019/03/27	1	30.70	0	30.60	30.60	1	1,021	0.10%
2019/03/26	2	30.95	0	0.00	30.90	2	1,022	0.20%
2019/03/25	0	0.00	4	30.63	30.60	-4	1,029	-0.39%
2019/03/22	8	32.02	1	31.95	31.80	7	1,032	0.68%
2019/03/19	3	31.75	0	0.00	31.75	3	1,067	0.28%
2019/03/18	0	0.00	10	31.80	31.70	-10	1,080	-0.93%
2019/03/15	11	32.66	3	32.60	32.40	8	1,094	0.73%
2019/03/14	2	32.60	0	0.00	32.25	2	1,131	0.18%
2019/03/13	2	32.95	2	32.65	32.90	0	1,231	0.00%
2019/03/12	5	33.68	4	33.48	32.50	1	1,265	0.08%
2019/03/11	0	0.00	3	33.00	33.00	-3	1,332	-0.23%
2019/03/07	1	32.30	0	0.00	32.20	1	1,413	0.07%
2019/03/04	1	31.55	0	0.00	31.50	1	1,483	0.07%
2019/02/25	0	0.00	1	33.60	33.10	-1	1,515	-0.07%
2019/02/22	1	33.25	1	33.45	33.15	0	1,551	0.00%
2019/02/21	1	32.50	3	32.80	33.00	-2	1,633	-0.12%
2019/02/20	0	32.65	0	0.00	32.65	0	1,666	0.00%
2019/02/18	0	0.00	2	32.55	32.65	-2	1,693	-0.12%
2019/02/15	2	31.90	0	0.00	31.90	2	1,691	0.12%
2019/02/14	2	32.85	1	32.85	32.75	1	1,694	0.06%
2019/02/13	4	33.10	0	0.00	33.55	4	1,686	0.24%
2019/02/12	0	0.00	2	31.10	32.00	-2	1,628	-0.12%
2019/02/11	0	0.00	2	30.03	30.20	-2	1,649	-0.12%
2019/01/29	0	0.00	1	29.80	29.85	-1	1,728	-0.06%
2019/01/22	1	30.60	1	30.90	30.60	0	2,056	0.00%
2019/01/21	0	31.30	0	0.00	31.30	0	2,078	0.00%
2019/01/18	2	30.70	2	31.05	31.05	0	2,113	0.00%
2019/01/17	2	31.40	3	31.60	31.00	-1	2,140	-0.05%
2019/01/16	2	30.15	0	0.00	30.25	2	2,124	0.09%
2019/01/15	2	29.35	2	29.73	29.55	0	2,150	0.00%
2019/01/11	1	29.40	1	29.85	29.35	0	2,207	0.00%
2019/01/10	1	29.20	0	0.00	29.35	1	2,223	0.04%
2019/01/09	2	29.35	1	30.20	29.50	1	2,259	0.04%
2019/01/03	1	29.00	2	28.90	29.05	-1	2,361	-0.04%
2018/12/28	0	0.00	1	31.00	30.80	-1	2,414	-0.04%
2018/12/26	3	31.00	1	31.00	30.00	2	2,494	0.08%
2018/12/24	3	30.60	0	0.00	31.00	3	2,549	0.12%
2018/12/21	0	0.00	1	29.80	30.85	-1	2,598	-0.04%
2018/12/20	0	0.00	1	30.85	30.15	-1	2,616	-0.04%
2018/12/19	0	0.00	3	31.82	32.10	-3	2,628	-0.11%
2018/12/18	1	31.40	3	31.55	31.45	-2	2,642	-0.08%
2018/12/17	0	0.00	5	33.03	32.30	-5	2,656	-0.19%
2018/12/14	1	32.25	0	0.00	32.60	1	2,680	0.04%
2018/12/13	2	33.45	0	0.00	33.00	2	2,688	0.07%
2018/12/12	1	33.65	4	33.70	34.00	-3	2,697	-0.11%
2018/12/11	1	32.65	2	32.90	32.65	-1	2,697	-0.04%
2018/12/10	3	32.67	3	32.77	32.35	0	2,741	0.00%
2018/12/07	4	34.28	4	34.49	34.40	0	2,754	0.00%
2018/12/06	11	34.82	3	33.12	33.10	8	2,792	0.29%
2018/12/05	5	34.70	10	34.03	34.50	-5	2,733	-0.18%
2018/12/04	8	35.12	17	35.04	35.05	-9	2,770	-0.32%
2018/12/03	4	33.74	9	34.41	34.50	-5	2,786	-0.18%
2018/11/29	17	31.87	16	31.78	30.95	1	2,755	0.04%
2018/11/28	25	31.25	50	31.02	31.20	-25	2,775	-0.90%
2018/11/27	9	30.10	7	29.84	30.50	2	2,819	0.07%
2018/11/26	14	29.50	9	29.28	29.80	5	2,874	0.17%
2018/11/23	9	29.26	12	28.78	28.90	-3	2,921	-0.10%
2018/11/22	7	30.66	22	30.84	29.60	-15	2,997	-0.50%
2018/11/21	10	31.03	9	30.73	30.90	1	3,073	0.03%
2018/11/20	36	30.66	0	0.00	30.75	36	3,174	1.13%
2018/11/19	6	29.37	2	29.68	29.60	4	3,215	0.12%
2018/11/16	15	28.37	15	28.72	28.40	0	3,308	0.00%
2018/11/14	4	27.99	18	27.88	27.65	-14	3,331	-0.42%
2018/11/13	12	26.43	4	26.85	27.90	8	3,392	0.24%
2018/11/12	1	27.55	8	28.00	27.40	-7	3,508	-0.20%
2018/11/09	6	28.27	2	27.85	28.50	4	3,674	0.11%
2018/11/08	18	29.61	0	0.00	27.90	18	3,874	0.46%
2018/11/07	4	28.20	1	28.85	28.75	3	3,939	0.08%
2018/11/06	0	0.00	1	27.20	26.80	-1	3,987	-0.03%
2018/11/05	1	27.95	0	0.00	27.95	1	4,018	0.02%
2018/11/02	4	28.53	3	29.17	28.75	1	4,090	0.02%
2018/11/01	8	27.62	3	27.92	27.95	5	4,098	0.12%
2018/10/26	0	0.00	4	24.91	24.65	-4	4,296	-0.09%
2018/10/25	2	24.40	36	24.30	24.25	-34	4,325	-0.79%
2018/10/24	13	27.35	5	27.44	26.90	8	4,447	0.18%
2018/10/22	34	28.73	3	28.87	28.90	31	4,606	0.67%
2018/10/15	0	0.00	1	29.70	29.90	-1	5,034	-0.02%
2018/10/12	6	29.37	0	0.00	29.50	6	5,214	0.12%
2018/10/11	0	0.00	1	28.85	28.70	-1	5,500	-0.02%
2018/10/05	2	32.45	0	0.00	32.30	2	5,857	0.03%
2018/09/28	2	37.25	2	37.25	36.85	0	6,273	0.00%
2018/09/27	1	38.85	1	38.45	37.05	0	6,504	0.00%
2018/09/26	1	39.45	0	0.00	38.85	1	6,676	0.01%
2018/09/21	0	0.00	2	39.45	39.45	-2	7,017	-0.03%
2018/09/20	1	39.60	1	39.85	38.80	0	7,158	0.00%
2018/09/17	2	40.90	2	41.65	41.10	0	7,372	0.00%
2018/09/14	5	41.67	5	41.40	41.20	0	7,360	0.00%
2018/09/12	3	39.80	4	39.81	39.50	-1	7,280	-0.01%
2018/09/11	7	42.06	5	41.83	41.20	2	7,233	0.03%
2018/09/03	1	44.45	5	44.65	45.00	-4	7,225	-0.06%
2018/08/31	8	48.16	9	48.74	48.45	-1	7,216	-0.01%
2018/08/30	4	48.08	0	0.00	48.00	4	7,293	0.05%
2018/08/29	1	48.70	4	48.39	48.35	-3	7,330	-0.04%
2018/08/28	5	47.68	3	47.72	47.60	2	7,352	0.03%
2018/08/27	11	46.84	6	46.17	48.30	5	7,293	0.07%
2018/08/24	1	43.25	3	43.38	44.05	-2	7,200	-0.03%
2018/08/23	1	43.70	2	43.43	42.10	-1	7,151	-0.01%
2018/08/22	3	46.78	1	46.15	45.50	2	7,106	0.03%
2018/08/21	0	0.00	13	46.87	47.05	-13	7,505	-0.17%
2018/08/20	1	46.10	1	46.60	46.80	0	7,655	0.00%
2018/08/17	16	49.01	4	47.48	46.35	12	7,878	0.15%
2018/08/16	25	47.93	26	48.70	48.60	-1	8,164	-0.01%
2018/08/15	19	47.35	19	47.62	47.80	0	8,453	0.00%
2018/08/14	3	45.33	3	46.15	47.30	0	8,663	0.00%
2018/08/13	0	0.00	2	44.75	43.00	-2	8,773	-0.02%
2018/08/10	1	48.05	1	46.50	46.90	0	8,845	0.00%
2018/08/09	9	48.13	3	48.70	47.70	6	8,973	0.07%
2018/08/08	3	51.70	5	50.68	48.80	-2	9,068	-0.02%
2018/08/07	4	50.68	2	50.70	50.70	2	9,340	0.02%
2018/08/06	1	50.60	1	51.10	49.70	0	9,599	0.00%
2018/08/03	5	50.43	5	49.34	50.50	0	9,915	0.00%
2018/08/02	4	48.68	4	48.91	46.85	0	9,918	0.00%
2018/08/01	6	52.18	7	51.87	51.40	-1	9,870	-0.01%
2018/07/31	12	50.56	13	50.59	51.00	-1	9,834	-0.01%
2018/07/30	2	51.10	9	52.50	51.10	-7	9,729	-0.07%
2018/07/27	3	56.77	3	56.77	56.70	0	9,633	0.00%
2018/07/26	1	56.90	6	55.80	56.60	-5	9,571	-0.05%
2018/07/25	2	54.10	0	0.00	54.00	2	9,420	0.02%
2018/07/24	2	54.85	2	54.75	54.80	0	9,413	0.00%
2018/07/23	9	53.93	10	53.37	54.80	-1	9,397	-0.01%
2018/07/20	7	53.61	17	55.88	52.30	-10	9,344	-0.11%
2018/07/19	7	56.23	12	56.35	57.00	-5	9,256	-0.05%
2018/07/18	22	59.58	12	60.57	55.40	10	9,125	0.11%
2018/07/17	9	64.94	1	62.50	61.50	8	8,832	0.09%
2018/07/16	10	68.97	8	67.89	66.60	2	8,657	0.02%
2018/07/13	1	67.30	1	66.90	66.40	0	8,567	0.00%
2018/07/12	4	65.35	4	65.58	66.30	0	8,562	0.00%
2018/07/11	3	64.80	2	65.40	63.60	1	8,591	0.01%
2018/07/10	4	64.28	8	64.73	67.60	-4	8,825	-0.05%
2018/07/09	1	64.30	12	63.73	62.00	-11	8,771	-0.13%
2018/07/06	8	64.43	8	65.00	64.00	0	8,667	0.00%
2018/07/05	11	71.55	10	72.53	68.10	1	8,546	0.01%
2018/07/04	19	69.56	25	71.24	69.80	-6	8,345	-0.07%
2018/07/03	25	74.35	23	72.90	73.10	2	8,184	0.02%
2018/07/02	19	71.62	19	71.77	71.20	0	7,949	0.00%
2018/06/29	9	71.89	7	70.86	70.50	2	7,890	0.03%
2018/06/28	23	72.83	31	73.96	73.00	-8	7,787	-0.10%
2018/06/27	0	0.00	2	69.40	69.40	-2	7,640	-0.03%
2018/06/26	1	65.00	5	65.00	69.00	-4	7,758	-0.05%
2018/06/25	0	0.00	3	63.20	65.00	-3	7,818	-0.04%
2018/06/22	1	63.10	0	0.00	63.20	1	7,838	0.01%
2018/06/21	0	0.00	1	64.80	63.90	-1	7,860	-0.01%
2018/06/20	1	61.30	0	0.00	66.50	1	7,916	0.01%
2018/06/19	1	66.50	52	68.00	66.50	-51	8,093	-0.63%
2018/06/15	2	69.00	3	68.00	68.00	-1	8,310	-0.01%
2018/06/14	9	67.62	15	67.00	66.00	-6	8,326	-0.07%
2018/06/13	5	70.86	5	70.86	70.30	0	8,299	0.00%
2018/06/12	27	78.75	10	79.02	78.10	17	8,308	0.20%
2018/06/11	7	75.80	6	77.80	77.80	1	8,258	0.01%
2018/06/08	21	70.45	12	69.94	70.80	9	8,217	0.11%
2018/06/07	19	67.82	13	69.67	72.00	6	8,191	0.07%
2018/06/06	10	63.68	7	64.46	65.60	3	8,091	0.04%
2018/06/05	11	60.92	8	59.61	59.70	3	8,062	0.04%
2018/06/04	0	0.00	12	58.60	58.60	-12	8,117	-0.15%
2018/06/01	5	52.72	3	53.00	53.30	2	8,313	0.02%
2018/05/31	13	54.18	13	55.85	52.40	0	8,872	0.00%
2018/05/30	2	56.25	3	56.83	57.10	-1	9,042	-0.01%
2018/05/29	74	57.44	47	57.33	58.80	27	9,052	0.30%
2018/05/28	26	54.04	30	55.26	55.70	-4	8,710	-0.05%
2018/05/25	47	47.66	17	49.41	50.70	30	8,558	0.35%
2018/05/24	31	44.36	28	46.14	46.10	3	8,327	0.04%
2018/05/23	39	43.40	30	43.16	42.80	9	8,045	0.11%
2018/05/22	31	42.47	29	43.39	44.00	2	7,771	0.03%
2018/05/21	5	37.79	26	39.34	40.00	-21	7,447	-0.28%
2018/05/18	313	37.43	309	36.46	36.45	4	7,305	0.05%	大買/大賣/
2018/05/17	7	36.19	4	36.21	35.50	3	7,259	0.04%
2018/05/16	16	38.73	13	39.28	39.10	3	7,531	0.04%
2018/05/15	90	40.60	154	39.75	39.10	-64	7,638	-0.84%	大賣/
2018/05/14	115	38.90	189	39.74	40.15	-74	7,524	-0.98%	大買/大賣/
2018/05/11	156	36.29	22	35.99	36.65	134	7,250	1.85%	大買/鉅額交易
2018/05/10	4	34.49	20	34.28	34.95	-16	6,895	-0.23%
2018/05/09	1	30.65	8	32.09	31.80	-7	6,761	-0.10%
2018/05/08	2	30.95	3	30.65	30.55	-1	6,714	-0.01%
2018/05/04	5	30.07	5	29.95	29.75	0	6,670	0.00%
2018/05/03	12	29.23	7	29.34	29.50	5	6,655	0.08%
2018/05/02	13	30.59	7	30.16	30.00	6	6,644	0.09%
2018/04/30	14	29.80	14	29.86	29.95	0	6,654	0.00%
2018/04/27	1	29.60	5	29.00	30.45	-4	6,685	-0.06%
2018/04/26	19	29.78	19	28.53	28.15	0	6,734	0.00%
2018/04/25	9	30.80	10	31.12	31.25	-1	6,698	-0.01%
2018/04/24	18	32.59	22	33.18	31.75	-4	6,695	-0.06%
2018/04/23	16	35.62	1	35.15	35.10	15	6,697	0.22%
2018/04/20	13	35.30	17	35.07	35.00	-4	6,777	-0.06%
2018/04/19	22	35.86	13	35.72	35.65	9	7,020	0.13%
2018/04/18	10	35.03	6	35.33	35.50	4	7,172	0.06%
2018/04/17	7	35.88	5	35.29	34.25	2	7,416	0.03%
2018/04/16	5	37.06	21	36.90	37.00	-16	7,342	-0.22%
2018/04/13	2	35.33	1	35.50	34.90	1	7,105	0.01%
2018/04/12	0	0.00	2	34.10	34.05	-2	7,052	-0.03%
2018/04/11	2	34.30	3	34.05	33.75	-1	7,073	-0.01%
2018/04/10	11	35.65	3	35.52	34.45	8	7,196	0.11%
2018/04/09	2	35.60	4	35.75	36.40	-2	7,222	-0.03%
2018/04/03	1	35.10	0	0.00	34.75	1	7,218	0.01%
2018/04/02	4	35.90	5	35.78	35.55	-1	7,327	-0.01%
2018/03/31	4	36.01	1	36.10	36.05	3	7,406	0.04%
2018/03/30	4	36.09	1	36.25	35.80	3	7,418	0.04%
2018/03/29	21	36.07	17	36.25	36.10	4	7,305	0.05%
2018/03/28	2	35.05	7	34.76	34.10	-5	7,205	-0.07%
2018/03/27	0	0.00	2	33.73	34.40	-2	7,132	-0.03%
2018/03/26	3	33.52	9	33.35	33.30	-6	7,098	-0.08%
2018/03/23	10	33.28	3	33.57	33.20	7	7,064	0.10%
2018/03/22	19	35.95	6	35.75	34.75	13	6,999	0.19%
2018/03/21	3	35.10	2	35.70	36.00	1	6,781	0.01%
2018/03/20	3	32.93	3	32.70	33.40	0	6,551	0.00%
2018/03/19	0	0.00	4	33.05	32.90	-4	6,496	-0.06%
2018/03/16	2	34.23	2	34.30	33.90	0	6,460	0.00%
2018/03/15	10	35.09	2	35.50	34.45	8	6,423	0.12%
2018/03/14	1	34.35	0	0.00	33.90	1	6,320	0.02%
2018/03/13	1	34.20	8	34.17	34.45	-7	6,271	-0.11%
2018/03/12	3	33.88	6	33.60	33.50	-3	6,220	-0.05%
2018/03/09	1	34.40	16	33.96	34.10	-15	6,167	-0.24%
2018/03/08	28	35.72	12	35.98	34.80	16	6,098	0.26%
2018/03/07	16	36.29	25	35.71	35.10	-9	5,925	-0.15%
2018/03/06	42	37.24	11	37.95	37.20	31	5,676	0.55%
2018/03/05	27	33.94	41	33.99	35.30	-14	5,056	-0.28%
2018/03/02	21	32.97	24	32.95	32.10	-3	4,786	-0.06%
2018/03/01	5	32.63	6	32.14	32.70	-1	4,682	-0.02%
2018/02/27	1	31.05	5	31.12	31.10	-4	4,582	-0.09%
2018/02/26	3	30.75	6	30.83	30.50	-3	4,544	-0.07%
2018/02/23	3	31.93	2	33.15	31.60	1	4,485	0.02%
2018/02/22	2	33.10	2	33.28	32.10	0	4,352	0.00%
2018/02/21	6	31.12	8	32.21	32.60	-2	4,151	-0.05%
2018/02/12	10	31.08	1	30.05	29.65	9	4,043	0.22%
2018/02/09	2	30.35	0	0.00	30.90	2	3,953	0.05%
2018/02/08	24	33.48	10	33.29	31.80	14	3,827	0.37%
2018/02/07	12	31.88	12	32.89	33.15	0	3,356	0.00%
2018/02/06	30	29.48	51	30.19	30.15	-21	3,055	-0.69%
2018/02/05	3	29.20	25	29.28	29.30	-22	2,769	-0.79%
2018/02/02	9	28.92	0	0.00	28.70	9	2,712	0.33%
2018/02/01	17	28.48	9	28.62	29.00	8	2,673	0.30%
2018/01/31	4	27.66	32	27.47	27.70	-28	2,641	-1.06%
2018/01/30	29	27.02	28	28.06	27.10	1	2,625	0.04%
2018/01/29	9	28.86	0	0.00	28.55	9	2,591	0.35%
2018/01/26	2	29.25	11	29.15	28.95	-9	2,579	-0.35%
2018/01/25	7	29.71	9	29.36	29.00	-2	2,572	-0.08%
2018/01/24	4	29.35	5	29.75	30.00	-1	2,582	-0.04%
2018/01/23	31	30.66	5	30.47	29.45	26	2,626	0.99%
2018/01/22	22	32.13	1	31.00	31.75	21	2,607	0.81%
2018/01/19	3	30.27	2	30.70	30.35	1	2,469	0.04%
2018/01/18	2	30.00	0	0.00	29.85	2	2,432	0.08%
2018/01/17	3	30.62	1	30.35	30.30	2	2,375	0.08%
2018/01/16	7	31.04	25	31.66	31.10	-18	2,294	-0.78%
2018/01/15	7	32.54	4	32.81	32.75	3	2,169	0.14%
2018/01/12	9	30.80	8	31.06	31.20	1	1,888	0.05%
2018/01/11	23	29.64	18	29.78	29.50	5	1,649	0.30%
2018/01/10	0	0.00	8	27.39	28.00	-8	1,342	-0.60%
2018/01/09	20	27.78	6	27.33	26.35	14	1,285	1.09%
2018/01/05	4	26.11	1	26.05	26.85	3	1,199	0.25%
2018/01/04	9	28.28	12	28.19	27.35	-3	1,147	-0.26%
2018/01/03	9	27.86	12	27.95	27.95	-3	982	-0.31%
2018/01/02	1	26.60	0	0.00	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

富邦-板橋券商分點個股進出
富邦-板橋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

富邦-板橋 券商分點個股進出 富邦-板橋 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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析