光頡 (3624)-富邦-仁愛券商分點個股進出

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
46.50
漲跌
▲0.45
漲幅
+0.98%
成交量
346張
產業
上櫃電子零組件類股
348人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光頡 (3624)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/23	2	46.08	1	46.50	46.05	1	547	0.18%
2024/04/22	1	46.00	1	47.50	46.10	0	553	0.00%
2024/04/19	1	46.50	0	0.00	46.55	1	558	0.18%
2024/04/17	1	48.90	0	0.00	48.70	1	557	0.18%
2024/04/16	2	49.15	0	0.00	49.05	2	559	0.36%
2024/04/12	0	0.00	5	51.04	51.10	-5	563	-0.89%
2024/04/11	1	50.10	0	0.00	49.90	1	561	0.18%
2024/04/10	4	50.65	2	50.50	50.50	2	568	0.35%
2024/04/09	1	50.10	0	0.00	50.10	1	572	0.17%
2024/04/08	0	0.00	1	50.50	50.50	-1	577	-0.17%
2024/04/03	0	0.00	5	50.22	50.50	-5	599	-0.83%
2024/04/02	2	50.60	0	0.00	50.60	2	605	0.33%
2024/04/01	34	51.19	25	51.30	51.40	9	609	1.48%
2024/03/29	0	0.00	6	49.88	49.45	-6	609	-0.98%
2024/03/27	3	49.33	0	0.00	49.20	3	630	0.48%
2024/03/25	0	0.00	1	50.50	50.50	-1	678	-0.15%
2024/03/21	2	50.00	0	0.00	49.75	2	808	0.25%
2024/03/20	1	49.90	0	0.00	49.80	1	876	0.11%
2024/03/19	0	50.00	1.1	49.86	49.80	-1.1	1,121	-0.10%
2024/03/18	0	0.00	3	49.90	49.80	-3	1,169	-0.26%
2024/03/15	2	49.68	3	49.70	49.60	-1	1,186	-0.08%
2024/03/14	3	50.47	1	50.20	50.20	2	1,185	0.17%
2024/03/13	16	51.08	1	50.70	50.40	15	1,182	1.27%
2024/03/12	0	0.00	1	52.00	51.90	-1	1,175	-0.09%
2024/03/11	1	52.20	1	51.50	51.50	0	1,179	0.00%
2024/03/08	9	53.56	1	52.60	52.10	8	1,187	0.67%
2024/03/07	6	55.08	2	55.20	55.10	4	1,185	0.34%
2024/03/06	2	54.60	1	55.50	55.10	1	1,190	0.08%
2024/03/05	0	54.60	0	0.00	54.30	0	1,265	0.00%
2024/03/01	1	55.40	2	55.00	55.40	-1	1,301	-0.08%
2024/02/29	2	56.75	12	56.40	56.20	-10	1,295	-0.77%
2024/02/27	1	53.10	0	0.00	53.60	1	1,285	0.08%
2024/02/26	0	0.00	0.3	53.50	53.30	-0.3	1,283	-0.02%
2024/02/23	5	54.16	0	0.00	53.50	5	1,287	0.39%
2024/02/22	2	54.70	0	0.00	54.60	2	1,284	0.16%
2024/02/21	1	55.70	1	55.20	55.00	0	1,280	0.00%
2024/02/20	11	54.05	0	0.00	54.50	11	1,265	0.87%
2024/02/19	0	0.00	1	54.50	54.80	-1	1,260	-0.08%
2024/02/16	0	0.00	2	54.40	54.60	-2	1,257	-0.16%
2024/02/15	0	0.00	8	53.96	54.10	-8	1,252	-0.64%
2024/01/30	2	52.05	0	0.00	51.70	2	1,240	0.16%
2024/01/24	2	53.30	1	53.80	53.20	1	1,251	0.08%
2024/01/23	0	0.00	3	53.60	53.30	-3	1,253	-0.24%
2024/01/22	0	0.00	1	52.20	52.80	-1	1,248	-0.08%
2024/01/19	1	51.50	0	0.00	52.10	1	1,247	0.08%
2024/01/18	0	0.00	2	52.40	52.20	-2	1,240	-0.16%
2024/01/17	11	53.28	4	53.43	52.00	7	1,235	0.57%
2024/01/16	3	51.37	2	52.15	51.30	1	1,213	0.08%
2024/01/15	4	52.10	0	52.50	52.30	4	1,208	0.33%
2024/01/12	0	0.00	1	51.40	51.50	-1	1,206	-0.08%
2024/01/11	1	51.20	3	51.83	51.60	-2	1,213	-0.16%
2024/01/10	1	52.20	1	52.10	51.90	0	1,213	0.00%
2024/01/09	2	52.40	5	53.36	52.50	-3	1,212	-0.25%
2024/01/08	1	53.80	0	0.00	53.80	1	1,207	0.08%
2024/01/04	2	54.35	2	54.20	54.20	0	1,217	0.00%
2024/01/03	2	54.45	1	55.00	54.50	1	1,228	0.08%
2024/01/02	4	55.85	0	0.00	55.30	4	1,225	0.33%
2023/12/29	16	56.11	3	56.13	55.90	13	1,220	1.07%
2023/12/28	0	0.00	1	58.00	57.50	-1	1,202	-0.08%
2023/12/27	10	57.70	1	57.80	57.80	9	1,197	0.75%
2023/12/26	0	0.00	9	58.04	57.70	-9	1,195	-0.75%
2023/12/25	4	57.55	2	57.80	57.40	2	1,190	0.17%
2023/12/22	0	0.00	4	58.35	58.50	-4	1,185	-0.34%
2023/12/21	6	58.47	3	58.53	58.60	3	1,176	0.26%
2023/12/20	19	57.99	4	58.18	58.00	15	1,157	1.30%
2023/12/19	26	61.43	21	61.44	59.40	5	1,131	0.44%
2023/12/18	0	0.00	5	59.24	59.00	-5	1,032	-0.48%
2023/12/15	11	60.14	3	60.00	59.10	8	1,021	0.78%
2023/12/14	53	61.03	83.1	61.38	61.10	-30	980	-3.06%
2023/12/13	4	57.13	7	57.24	57.00	-3	742	-0.40%
2023/12/12	2.1	55.47	3	55.83	56.70	-1	715	-0.13%
2023/12/11	2	54.30	0	0.00	54.20	2	716	0.28%
2023/12/08	2	54.30	0	0.00	54.20	2	758	0.26%
2023/12/07	0	0.00	5	55.00	54.90	-5	857	-0.58%
2023/12/06	11	55.50	0	0.00	55.00	11	882	1.25%
2023/12/05	3	55.90	0	56.21	55.60	3	915	0.33%
2023/12/04	3	56.07	1	56.10	57.00	2	999	0.20%
2023/12/01	4.1	56.83	1	56.70	56.60	3.1	1,041	0.29%
2023/11/30	9	57.56	10	57.75	57.70	-1	1,036	-0.10%
2023/11/29	16	55.74	21.2	55.32	55.70	-5.2	950	-0.55%
2023/11/28	1	52.50	1.1	52.97	52.90	-0.1	944	-0.01%
2023/11/27	3	52.60	0	0.00	52.50	3	942	0.32%
2023/11/24	7	53.90	4	54.12	53.30	3	942	0.31%
2023/11/23	1	52.61	1	52.60	52.70	0	913	0.00%
2023/11/22	1	51.50	6	51.75	52.30	-5	914	-0.55%
2023/11/21	0	0.00	1	52.00	51.70	-1	912	-0.11%
2023/11/20	0	0.00	1	51.50	51.50	-1	919	-0.11%
2023/11/17	0	0.00	4	50.55	50.80	-4	927	-0.43%
2023/11/16	2	50.40	0	0.00	50.40	2	936	0.21%
2023/11/09	2	50.55	0	0.00	50.40	2	1,001	0.20%
2023/11/08	2	51.30	1	51.40	51.10	1	1,004	0.10%
2023/11/06	3	51.23	0	0.00	51.30	3	1,011	0.30%
2023/11/02	0	0.00	1	50.40	50.20	-1	1,020	-0.10%
2023/11/01	2	50.60	1	51.30	49.65	1	1,021	0.10%
2023/10/26	2	49.80	0	0.00	49.60	2	1,035	0.20%
2023/10/24	0	51.20	0	0.00	50.10	0	1,050	0.00%
2023/10/19	1.2	50.30	2	49.88	50.10	-0.8	1,095	-0.07%
2023/10/17	1.5	49.23	0	0.00	49.05	1.5	1,103	0.13%
2023/10/16	0.3	50.00	0	0.00	49.75	0.3	1,115	0.03%
2023/10/11	9	50.53	0	0.00	50.00	9	1,203	0.75%
2023/10/06	1	53.20	0	0.00	53.00	1	1,235	0.08%
2023/10/05	1	53.80	1	54.30	53.70	0	1,243	0.00%
2023/10/04	1	53.10	0	0.00	53.10	1	1,258	0.08%
2023/09/28	1	53.50	2	53.75	53.50	-1	1,328	-0.08%
2023/09/27	0	0.00	1	53.20	52.90	-1	1,348	-0.07%
2023/09/26	1	53.20	1	53.30	53.20	0	1,376	0.00%
2023/09/25	0	0.00	1	54.30	54.10	-1	1,401	-0.07%
2023/09/22	2	52.95	0	0.00	53.30	2	1,433	0.14%
2023/09/21	1	53.60	1	53.30	53.30	0	1,440	0.00%
2023/09/19	4.5	56.16	4	56.33	55.40	0.5	1,431	0.03%
2023/09/18	1	57.30	0	0.00	56.90	1	1,426	0.07%
2023/09/15	0	0.00	3	57.03	57.70	-3	1,428	-0.21%
2023/09/14	1	57.20	8	57.59	57.20	-7	1,434	-0.49%
2023/09/13	3	58.10	5	57.88	57.70	-2	1,429	-0.14%
2023/09/12	15	58.65	10	58.12	58.60	5	1,408	0.35%
2023/09/11	1	55.60	0	0.00	55.00	1	1,340	0.07%
2023/09/08	5.4	56.66	0	0.00	57.00	5.4	1,322	0.40%
2023/09/07	11.2	57.49	8	57.49	57.40	3.2	1,308	0.24%
2023/09/06	4	55.03	6	55.25	55.40	-2	1,247	-0.16%
2023/09/05	0	0.00	2	54.10	54.90	-2	1,215	-0.16%
2023/09/01	6	54.32	2	53.85	53.10	4	1,282	0.31%
2023/08/31	0	0.00	2	52.20	52.70	-2	1,328	-0.15%
2023/08/30	2	52.70	2	52.40	52.70	0	1,378	0.00%
2023/08/25	0	0.00	1	52.70	52.30	-1	1,452	-0.07%
2023/08/24	2	52.35	2	52.75	51.90	0	1,518	0.00%
2023/08/23	1	53.50	3	53.27	53.10	-2	1,529	-0.13%
2023/08/22	1	52.80	2	53.05	52.50	-1	1,536	-0.07%
2023/08/21	2	52.45	0	0.00	52.10	2	1,535	0.13%
2023/08/18	3	52.23	1	53.50	52.20	2	1,541	0.13%
2023/08/17	1	52.90	4	52.43	52.80	-3	1,535	-0.20%
2023/08/16	3	49.73	1	49.80	49.85	2	1,522	0.13%
2023/08/14	1	47.95	0	0.00	47.75	1	1,575	0.06%
2023/08/10	1	48.70	1	49.40	48.50	0	1,632	0.00%
2023/08/09	1	49.80	0	0.00	49.55	1	1,644	0.06%
2023/08/04	0	0.00	1	50.80	50.80	-1	1,749	-0.06%
2023/08/02	4	50.93	0	0.00	50.80	4	1,880	0.21%
2023/07/31	3	52.50	1	52.10	52.40	2	1,951	0.10%
2023/07/28	1	51.90	7	51.90	52.00	-6	1,979	-0.30%
2023/07/27	1	52.10	0	0.00	52.40	1	2,013	0.05%
2023/07/25	12	51.27	1	51.80	52.00	11	2,181	0.50%
2023/07/24	1.2	52.05	2	51.95	51.20	-0.8	2,325	-0.03%
2023/07/21	11	53.71	0	0.00	53.70	11	2,474	0.44%
2023/07/20	0	0.00	1	54.40	55.00	-1	2,594	-0.04%
2023/07/19	2	53.90	3	53.57	53.10	-1	2,650	-0.04%
2023/07/18	9	53.38	1	53.40	52.80	8	2,711	0.30%
2023/07/17	28.3	55.58	2	55.55	54.50	26.3	2,757	0.95%
2023/07/14	36	56.11	2	56.70	55.60	34	2,823	1.20%
2023/07/13	4	58.18	7	58.19	59.10	-3	3,027	-0.10%
2023/07/12	0	0.00	6	57.97	57.80	-6	3,112	-0.19%
2023/07/11	1	57.40	2	58.45	58.00	-1	3,230	-0.03%
2023/07/10	2	57.60	2	57.70	57.80	0	3,342	0.00%
2023/07/07	1	57.80	3	58.50	58.50	-2	3,565	-0.06%
2023/07/06	3.1	59.15	1	60.00	59.00	2.1	3,611	0.06%
2023/07/05	4	60.60	1.2	60.95	60.20	2.9	3,734	0.08%
2023/07/04	4.2	60.27	1	60.60	60.50	3.2	3,742	0.08%
2023/06/30	4	61.20	0	0.00	61.50	4	3,766	0.11%
2023/06/29	1	63.00	4	62.45	63.10	-3	3,831	-0.08%
2023/06/28	0	0.00	0.7	61.17	61.10	-0.7	4,017	-0.02%
2023/06/27	1.2	60.70	3	60.83	60.80	-1.8	4,632	-0.04%
2023/06/26	5.1	61.32	0	0.00	60.80	5.1	4,762	0.11%
2023/06/21	1.3	62.51	3	62.97	62.70	-1.7	4,775	-0.04%
2023/06/20	1.1	62.55	0	0.00	62.60	1.1	4,825	0.02%
2023/06/19	7	63.30	2	63.60	63.80	5	4,918	0.10%
2023/06/16	2	63.25	3	63.40	63.30	-1	5,097	-0.02%
2023/06/15	5	63.20	10.1	63.59	64.30	-5.1	5,191	-0.10%
2023/06/14	1	64.30	6	64.47	64.30	-5	5,480	-0.09%
2023/06/13	4	64.98	0	0.00	64.80	4	5,680	0.07%
2023/06/12	3.3	64.69	33.3	65.21	65.40	-30	5,892	-0.51%
2023/06/09	0.5	67.72	5	68.20	67.10	-4.5	5,999	-0.08%
2023/06/08	10.5	66.93	9	66.94	66.70	1.5	6,224	0.02%
2023/06/07	3	70.07	0.3	70.80	69.70	2.7	6,559	0.04%
2023/06/06	20.6	70.77	6	70.43	70.80	14.6	6,921	0.21%
2023/06/05	0	0.00	5.6	68.87	70.20	-5.6	7,049	-0.08%
2023/06/02	7	67.91	0	0.00	67.10	7	7,090	0.10%
2023/06/01	1	66.60	16	66.60	66.60	-15	7,117	-0.21%
2023/05/31	1	65.20	2	65.95	65.60	-1	7,124	-0.01%
2023/05/30	6	65.13	8.1	65.32	65.00	-2.1	7,135	-0.03%
2023/05/29	0	0.00	2	63.65	64.20	-2	7,105	-0.03%
2023/05/26	4	63.00	9	62.66	61.90	-5	7,200	-0.07%
2023/05/25	1	63.10	2	63.15	63.10	-1	7,274	-0.01%
2023/05/24	0	0.00	1	63.20	63.20	-1	7,320	-0.01%
2023/05/23	2	63.40	1	64.00	63.60	1	7,419	0.01%
2023/05/22	1	64.10	2	63.60	63.80	-1	7,454	-0.01%
2023/05/19	8	63.49	1	62.80	62.70	7	7,496	0.09%
2023/05/18	0	0.00	1	65.90	65.50	-1	7,632	-0.01%
2023/05/17	3	64.90	1	65.80	64.80	2	7,740	0.03%
2023/05/16	2	65.25	1	64.90	65.20	1	7,826	0.01%
2023/05/15	0	0.00	1	63.40	63.40	-1	7,910	-0.01%
2023/05/12	2	61.90	2	62.95	63.40	0	8,194	0.00%
2023/05/11	3	62.83	3	62.93	62.70	0	8,339	0.00%
2023/05/10	0	0.00	4	63.90	64.40	-4	8,394	-0.05%
2023/05/09	19	64.66	4.5	64.15	63.00	14.5	8,433	0.17%
2023/05/08	0.5	70.54	3	71.00	69.70	-2.5	8,348	-0.03%
2023/05/05	7	72.56	8	71.90	71.10	-1	8,388	-0.01%
2023/05/04	0	0.00	4	71.35	71.10	-4	8,500	-0.05%
2023/05/03	0	0.00	1	73.00	72.40	-1	8,663	-0.01%
2023/05/02	1	74.70	0	0.00	74.70	1	8,758	0.01%
2023/04/28	9	77.00	7	76.39	74.50	2	8,842	0.02%
2023/04/27	7	76.03	16	75.94	75.80	-9	8,763	-0.10%
2023/04/26	22	74.34	35	73.93	73.80	-13	8,640	-0.15%
2023/04/25	24	73.13	6	73.22	71.70	18	8,534	0.21%
2023/04/24	6	73.43	8.2	72.12	73.90	-2.2	8,497	-0.03%
2023/04/21	20.2	70.54	13.1	70.69	69.00	7.1	8,443	0.08%
2023/04/20	8.1	73.90	8.4	74.28	72.10	-0.3	8,397	0.00%
2023/04/19	2	77.05	2.1	76.26	76.10	-0.1	8,370	0.00%
2023/04/18	14.1	77.76	18.2	77.31	76.00	-4.1	8,282	-0.05%
2023/04/17	6.3	75.49	17	76.02	76.60	-10.7	8,042	-0.13%
2023/04/14	13.3	74.01	15	74.33	74.50	-1.7	7,912	-0.02%
2023/04/13	28	72.77	20	73.25	71.80	8	7,787	0.10%
2023/04/12	30	73.90	27.1	73.78	75.10	2.9	7,664	0.04%
2023/04/11	3	69.47	2	70.00	71.30	1	7,423	0.01%
2023/04/10	33	72.20	23	71.63	71.00	10	7,362	0.14%
2023/04/07	2	70.55	2	70.40	69.80	0	7,213	0.00%
2023/04/06	0	0.00	2	70.15	70.90	-2	7,184	-0.03%
2023/03/31	2	69.55	2	70.00	69.80	0	7,148	0.00%
2023/03/30	9	70.57	5	70.92	69.60	4	7,108	0.06%
2023/03/29	11	69.97	13	70.28	70.30	-2	7,015	-0.03%
2023/03/28	58	72.35	91	72.42	69.10	-33	6,829	-0.48%
2023/03/27	9	68.73	18	68.47	69.90	-9	6,219	-0.14%
2023/03/24	2	66.80	5	67.20	66.40	-3	6,097	-0.05%
2023/03/23	6	67.88	2	67.90	66.80	4	6,065	0.07%
2023/03/22	6	67.07	8	67.38	67.70	-2	6,008	-0.03%
2023/03/21	50	69.33	23	68.68	67.00	27	5,893	0.46%
2023/03/20	10	70.17	3	70.07	69.70	7	5,706	0.12%
2023/03/17	15	69.18	32	69.40	71.00	-17	5,602	-0.30%
2023/03/16	9	68.02	4.3	67.33	67.40	4.7	5,293	0.09%
2023/03/15	27	67.52	33	67.83	67.00	-6	5,114	-0.12%
2023/03/14	20.3	64.90	9	64.36	63.90	11.3	4,909	0.23%
2023/03/13	38	67.33	15	66.88	66.40	23	4,796	0.48%
2023/03/10	102	68.90	107	71.49	69.20	-5	4,582	-0.11%	大買/大賣/
2023/03/09	33	69.73	73	71.84	72.80	-40	4,249	-0.94%
2023/03/08	16	63.16	34	65.02	66.20	-18	3,884	-0.46%
2023/03/07	1	59.10	20.3	59.33	60.20	-19.3	3,677	-0.52%
2023/03/06	6	58.27	24	58.28	58.60	-18	3,595	-0.50%
2023/03/03	7	56.81	19	56.89	56.20	-12	3,543	-0.34%
2023/03/02	2	57.00	6	57.17	57.10	-4	3,539	-0.11%
2023/03/01	20	56.37	6	56.20	56.20	14	3,528	0.40%
2023/02/24	25	59.53	24	59.20	57.70	1	3,549	0.03%
2023/02/23	5	57.50	24	57.78	58.60	-19	3,539	-0.54%
2023/02/22	8	56.10	10	56.34	56.30	-2	3,461	-0.06%
2023/02/21	44	56.94	4.2	57.50	56.10	39.8	3,434	1.16%
2023/02/20	30.3	58.01	23	57.63	57.50	7.3	3,338	0.22%
2023/02/17	23	58.31	16	58.09	57.70	7	3,320	0.21%
2023/02/16	34	58.21	32	58.25	57.80	2	3,272	0.06%
2023/02/15	22	57.60	32	58.05	58.20	-10	3,113	-0.32%
2023/02/14	10	57.49	18	57.62	57.20	-8	3,000	-0.27%
2023/02/13	19	56.28	11	56.01	56.20	8	2,909	0.27%
2023/02/10	45.2	56.76	19	57.27	57.60	26.2	2,813	0.93%
2023/02/09	20	54.65	16.2	54.62	55.60	3.8	2,525	0.15%
2023/02/08	6	54.15	12	54.16	54.10	-6	2,364	-0.25%
2023/02/07	15	53.01	20	53.00	53.40	-5	2,265	-0.22%
2023/02/06	0	0.00	3	51.70	52.10	-3	2,211	-0.14%
2023/02/03	6	51.52	0.1	52.00	51.20	6	2,175	0.27%
2023/02/02	3	53.03	9	53.46	53.10	-6	2,109	-0.28%
2023/02/01	10	52.18	8.1	52.85	52.80	1.9	1,952	0.10%
2023/01/31	14	49.13	19	49.43	50.00	-5	1,757	-0.28%
2023/01/30	11	46.86	24	47.52	49.15	-13	1,625	-0.80%
2023/01/17	1	44.50	2	44.75	44.70	-1	1,503	-0.07%
2023/01/16	0	0.00	6	44.07	43.85	-6	1,450	-0.41%
2023/01/13	1	43.40	5	43.59	43.30	-4	1,420	-0.28%
2023/01/12	13	43.63	27	43.38	42.75	-14	1,368	-1.02%
2023/01/11	2	41.85	6	41.67	42.10	-4	1,283	-0.31%
2023/01/10	11	41.51	8	41.63	41.85	3	1,287	0.23%
2023/01/09	8	42.45	5	41.89	42.45	3	1,282	0.23%
2023/01/06	1	40.00	3	40.20	40.10	-2	1,250	-0.16%
2023/01/03	0	0.00	2	39.70	39.60	-2	1,290	-0.15%
2022/12/30	3	39.20	0	0.00	38.80	3	1,300	0.23%
2022/12/28	4	38.79	0	0.00	38.55	4	1,339	0.30%
2022/12/22	5	40.50	3	40.25	40.10	2	1,395	0.14%
2022/12/20	1	39.60	1	40.60	39.50	0	1,449	0.00%
2022/12/19	2	40.93	2	40.95	40.85	0	1,476	0.00%
2022/12/16	4	41.79	0	0.00	41.70	4	1,482	0.27%
2022/12/15	1	42.80	0	0.00	43.10	1	1,479	0.07%
2022/12/14	3	43.08	1	43.15	43.05	2	1,484	0.13%
2022/12/13	1	42.50	0	0.00	42.40	1	1,499	0.07%
2022/12/12	1	42.80	0	0.00	42.80	1	1,519	0.07%
2022/12/09	2	43.55	5	43.03	43.00	-3	1,530	-0.20%
2022/12/08	8	43.57	5	44.05	43.60	3	1,532	0.20%
2022/12/07	3	44.10	0	0.00	43.65	3	1,539	0.19%
2022/12/06	3	46.83	2	47.80	45.95	1	1,527	0.07%
2022/12/05	5	47.64	7	47.56	47.30	-2	1,515	-0.13%
2022/12/02	4	47.25	7	46.81	47.40	-3	1,516	-0.20%
2022/12/01	5	46.60	3	46.93	46.75	2	1,504	0.13%
2022/11/30	4	45.23	11	45.52	46.10	-7	1,567	-0.45%
2022/11/29	2	43.88	0	0.00	43.95	2	1,560	0.13%
2022/11/28	2	43.60	0	0.00	44.05	2	1,573	0.13%
2022/11/25	0	0.00	5	43.85	43.65	-5	1,616	-0.31%
2022/11/24	2	43.78	1	43.65	44.30	1	1,628	0.06%
2022/11/23	2	45.15	8	44.16	44.10	-6	1,641	-0.37%
2022/11/22	9	44.87	0	0.00	44.65	9	1,678	0.54%
2022/11/21	27	46.62	30	47.01	46.55	-3	1,798	-0.17%
2022/11/18	4	44.20	0	0.00	43.75	4	1,751	0.23%
2022/11/17	2	45.30	0	0.00	45.00	2	1,788	0.11%
2022/11/16	1	44.45	0.5	43.85	44.75	0.5	1,814	0.03%
2022/11/14	1	43.50	3	43.60	43.60	-2	1,883	-0.11%
2022/11/11	8	43.01	1	44.30	42.50	7	1,961	0.36%
2022/11/09	2	43.20	4	42.93	43.40	-2	2,201	-0.09%
2022/11/08	1	43.20	10	43.62	42.30	-9	2,254	-0.40%
2022/11/07	1	42.70	11	42.76	42.65	-10	2,284	-0.44%
2022/11/03	11	42.09	0	0.00	42.25	11	2,358	0.47%
2022/11/02	3	42.40	3	41.85	42.25	0	2,363	0.00%
2022/11/01	1	40.50	0	0.00	40.75	1	2,360	0.04%
2022/10/27	1	38.65	0	0.00	39.25	1	2,410	0.04%
2022/10/26	2	38.40	3	39.00	38.00	-1	2,446	-0.04%
2022/10/21	2	39.55	0	0.00	38.75	2	2,502	0.08%
2022/10/20	1	39.65	0	0.00	39.75	1	2,523	0.04%
2022/10/17	0	0.00	1	40.80	40.80	-1	2,681	-0.04%
2022/10/14	2	39.25	1	39.85	39.60	1	2,790	0.04%
2022/10/13	3	38.58	1	38.20	36.80	2	2,811	0.07%
2022/10/12	1	40.30	0	0.00	40.05	1	2,810	0.04%
2022/10/11	1	40.80	0	0.00	40.05	1	2,850	0.04%
2022/10/05	1	44.00	0	0.00	43.10	1	2,986	0.03%
2022/10/04	1	42.55	3	42.47	42.95	-2	3,007	-0.07%
2022/10/03	1	41.70	0	0.00	41.50	1	3,015	0.03%
2022/09/30	1	40.15	0	0.00	40.80	1	3,079	0.03%
2022/09/29	2	39.95	0	0.00	40.10	2	3,112	0.06%
2022/09/28	11	40.36	0	0.00	39.90	11	3,139	0.35%
2022/09/27	0	0.00	2	41.95	42.60	-2	3,169	-0.06%
2022/09/26	4	40.90	3	41.90	40.65	1	3,227	0.03%
2022/09/23	1	45.60	2	45.20	44.35	-1	3,286	-0.03%
2022/09/20	0	0.00	1	46.80	46.75	-1	3,524	-0.03%
2022/09/19	0	45.50	1	45.25	45.50	-1	3,612	-0.03%
2022/09/16	0.1	46.45	0	0.00	46.30	0.1	3,665	0.00%
2022/09/14	1	47.00	0	0.00	47.35	1	3,803	0.03%
2022/09/13	0	0.00	11	47.75	47.85	-11	3,844	-0.29%
2022/09/12	0	0.00	2	48.80	48.35	-2	3,935	-0.05%
2022/09/08	5	47.79	2	48.50	47.85	3	4,070	0.07%
2022/09/07	0	0.00	4	46.96	46.90	-4	4,272	-0.09%
2022/09/06	6.1	47.72	12.5	48.28	46.85	-6.4	4,306	-0.15%
2022/09/05	11	52.96	0	0.00	51.60	11	4,251	0.26%
2022/09/02	1	53.50	1	53.40	53.60	0	4,266	0.00%
2022/09/01	4	53.60	1	53.70	53.10	3	4,373	0.07%
2022/08/31	2	55.05	3	55.53	55.20	-1	4,359	-0.02%
2022/08/30	38	55.08	17	55.56	55.50	21	4,401	0.48%
2022/08/29	20	54.96	5	55.16	55.00	15	4,461	0.34%
2022/08/26	13	58.34	53.5	58.14	57.50	-40.5	4,469	-0.91%
2022/08/25	3	55.77	4	55.23	55.00	-1	4,372	-0.02%
2022/08/24	6	54.72	8	55.76	54.60	-2	4,383	-0.05%
2022/08/23	3	54.13	7	54.27	55.80	-4	4,544	-0.09%
2022/08/22	5	54.90	0	0.00	54.80	5	4,618	0.11%
2022/08/19	13	55.95	12	55.75	55.80	1	4,774	0.02%
2022/08/18	8	54.85	3	54.83	55.50	5	5,105	0.10%
2022/08/17	21	54.64	15	55.69	54.20	6	5,061	0.12%
2022/08/16	6	52.32	1	53.20	51.40	5	4,960	0.10%
2022/08/15	7	53.27	17	53.73	53.90	-10	4,941	-0.20%
2022/08/12	6	51.93	0	0.00	52.00	6	4,902	0.12%
2022/08/11	12	51.96	2	52.05	51.10	10	4,885	0.20%
2022/08/10	13	52.92	0	0.00	52.30	13	4,958	0.26%
2022/08/09	0	0.00	1	55.30	54.90	-1	4,963	-0.02%
2022/08/08	12	53.81	13	54.39	55.70	-1	5,015	-0.02%
2022/08/05	4	54.85	13	54.94	54.90	-9	5,048	-0.18%
2022/08/04	4.1	53.36	5	52.58	53.60	-0.9	5,119	-0.02%
2022/08/03	5	54.08	21	54.27	53.50	-16	5,265	-0.30%
2022/08/02	3	55.36	3	55.53	55.20	0	5,340	0.00%
2022/08/01	7.1	57.83	0	0.00	57.60	7.1	5,370	0.13%
2022/07/29	9	58.61	1	58.50	58.50	8	5,410	0.15%
2022/07/28	30	58.89	2	59.20	58.20	28	5,570	0.50%
2022/07/27	0	0.00	1	58.90	58.90	-1	5,754	-0.02%
2022/07/26	17	58.98	0	0.00	57.80	17	5,793	0.29%
2022/07/25	14	60.81	2	62.35	60.60	12	5,798	0.21%
2022/07/22	17	61.32	1	62.10	61.50	16	5,798	0.28%
2022/07/21	5	60.74	6	60.35	61.30	-1	5,806	-0.02%
2022/07/20	0	0.00	1	59.40	58.20	-1	5,727	-0.02%
2022/07/19	0	0.00	1	57.10	58.40	-1	5,765	-0.02%
2022/07/18	3	58.33	0	0.00	57.80	3	5,837	0.05%
2022/07/15	6	58.27	8	59.03	58.30	-2	5,914	-0.03%
2022/07/13	0	0.00	1	56.90	55.80	-1	6,012	-0.02%
2022/07/12	2	54.40	0	0.00	54.00	2	6,121	0.03%
2022/07/08	4	57.35	2	57.60	57.30	2	6,489	0.03%
2022/07/07	2	55.85	12	56.28	56.90	-10	6,970	-0.14%
2022/07/06	10.1	55.00	0	0.00	54.00	10.1	7,251	0.14%
2022/07/05	7	56.50	1	56.00	57.00	6	7,385	0.08%
2022/07/04	12	54.84	8	54.35	54.90	4	7,499	0.05%
2022/07/01	4	56.60	5	57.06	54.00	-1	7,532	-0.01%
2022/06/30	5	60.28	2	59.80	59.60	3	7,534	0.04%
2022/06/29	2	61.90	6	62.07	62.80	-4	7,691	-0.05%
2022/06/28	15.1	65.07	1	66.20	63.80	14.1	7,879	0.18%
2022/06/27	2	65.40	11	65.61	68.40	-9	8,507	-0.11%
2022/06/24	16	62.29	4	62.53	62.30	12	9,132	0.13%
2022/06/23	3	62.23	3	62.30	61.40	0	9,238	0.00%
2022/06/22	1.1	65.02	8	62.01	61.00	-6.9	9,395	-0.07%
2022/06/21	28	65.42	13	66.06	66.00	15	9,518	0.16%
2022/06/20	1.1	67.71	3	65.43	63.80	-1.9	10,026	-0.02%
2022/06/17	5.2	70.12	3.5	70.54	69.00	1.7	10,076	0.02%
2022/06/16	25.1	79.21	33.6	78.42	75.30	-8.5	10,302	-0.08%
2022/06/15	22.2	84.95	9	84.91	83.60	13.2	10,585	0.12%
2022/06/14	9.1	85.78	4	86.38	86.40	5.1	10,654	0.05%
2022/06/13	4	86.75	3	86.50	87.30	1	10,640	0.01%
2022/06/10	19.4	85.97	14	87.04	88.40	5.3	10,621	0.05%
2022/06/09	5.1	85.66	4	85.50	85.80	1.1	10,525	0.01%
2022/06/08	6	88.07	8	87.28	86.50	-2	10,513	-0.02%
2022/06/07	10	88.05	5	88.00	88.00	5	10,492	0.05%
2022/06/06	13	87.65	14	86.82	87.50	-1	10,465	-0.01%
2022/06/02	9	87.29	12	87.15	87.20	-3	10,509	-0.03%
2022/06/01	6.2	86.04	5.1	85.83	85.90	1.1	10,509	0.01%
2022/05/31	51.6	88.32	40	87.06	86.70	11.6	10,516	0.11%
2022/05/30	23	87.94	25.1	86.61	86.00	-2.1	10,342	-0.02%
2022/05/27	19	85.22	12	85.17	85.00	7	10,246	0.07%
2022/05/26	47.1	85.07	47	86.08	85.00	0.1	10,086	0.00%
2022/05/25	3	80.33	6	80.87	80.70	-3	9,718	-0.03%
2022/05/24	3.1	80.47	3	79.97	78.70	0.1	9,736	0.00%
2022/05/23	0	0.00	4	80.78	81.20	-4	9,704	-0.04%
2022/05/20	10	80.23	14	79.34	78.60	-4	9,734	-0.04%
2022/05/19	2	78.60	3	79.37	79.70	-1	9,745	-0.01%
2022/05/18	11	80.82	10	80.72	80.10	1	9,797	0.01%
2022/05/17	6	78.92	6	78.55	79.50	0	9,892	0.00%
2022/05/16	2	77.30	4	78.63	77.00	-2	9,973	-0.02%
2022/05/13	1	76.50	2	76.25	76.40	-1	10,041	-0.01%
2022/05/12	15.1	77.10	16	76.03	74.10	-1	10,121	-0.01%
2022/05/11	8	79.40	14	80.30	77.50	-6	10,284	-0.06%
2022/05/10	4	77.70	5	77.40	78.70	-1	10,708	-0.01%
2022/05/09	11	76.65	5	76.18	76.10	6	10,779	0.06%
2022/05/06	5	77.10	10	76.98	78.50	-5	10,974	-0.05%
2022/05/05	45	78.34	40	77.90	78.50	5	10,985	0.05%
2022/05/04	43	75.94	38.5	76.37	76.40	4.5	10,980	0.04%
2022/05/03	1.1	72.76	2	72.55	72.00	-1	10,943	-0.01%
2022/04/29	5	71.84	6	71.45	70.00	-1	11,069	-0.01%
2022/04/28	16	70.76	11	71.12	69.60	5	11,265	0.04%
2022/04/27	5	70.40	5	70.90	70.80	0	11,423	0.00%
2022/04/26	13.1	74.94	9	73.10	71.50	4.1	11,801	0.03%
2022/04/25	3.1	75.37	0	0.00	73.50	3.1	12,604	0.02%
2022/04/22	18.1	80.47	15	80.28	79.00	3.1	12,807	0.02%
2022/04/21	14.1	85.03	16	84.61	83.70	-1.9	13,150	-0.01%
2022/04/20	12.6	88.82	7	87.90	87.30	5.6	13,341	0.04%
2022/04/19	18	87.89	11	87.94	87.60	7	13,553	0.05%
2022/04/18	8.1	85.93	27	86.64	85.00	-18.9	13,948	-0.14%
2022/04/15	29.1	90.36	23	90.09	88.00	6.1	14,342	0.04%
2022/04/14	61.3	93.94	65	93.57	92.50	-3.7	14,521	-0.03%
2022/04/13	99	92.57	97.6	93.70	95.40	1.4	14,732	0.01%
2022/04/12	39	90.43	67	88.85	89.40	-28	14,909	-0.19%
2022/04/11	35	86.95	30	87.22	86.90	5	15,048	0.03%
2022/04/08	31	87.23	49	87.83	88.40	-18	15,483	-0.12%
2022/04/07	11	87.27	12	85.86	84.60	-1	16,221	-0.01%
2022/04/06	9	87.82	13	86.39	88.00	-4	17,036	-0.02%
2022/04/01	36.3	88.81	15	87.27	87.20	21.3	17,681	0.12%
2022/03/31	35	92.36	32	92.57	92.00	3	17,821	0.02%
2022/03/30	116.2	96.34	107	96.04	92.00	9.2	18,110	0.05%	大買/大賣/
2022/03/29	128	92.14	146.2	92.63	97.60	-18.2	17,723	-0.10%	大買/大賣/
2022/03/28	18	86.23	17	86.64	88.80	1	17,195	0.01%
2022/03/25	60.1	86.61	39	84.27	84.90	21.1	17,271	0.12%
2022/03/24	40.1	89.35	4	89.13	88.00	36.1	17,274	0.21%
2022/03/23	69	89.68	68	89.66	89.00	1	17,165	0.01%
2022/03/22	20.1	85.84	36.1	85.56	86.00	-16	17,214	-0.09%
2022/03/21	29.3	85.74	42.2	85.74	85.40	-12.9	17,232	-0.07%
2022/03/18	53.1	82.82	79.1	82.73	84.00	-26	17,008	-0.15%
2022/03/17	7.1	74.60	8	77.86	79.20	-0.9	16,697	-0.01%
2022/03/16	0	0.00	2	72.40	72.00	-2	16,836	-0.01%
2022/03/15	2	70.65	0	0.00	69.30	2	17,328	0.01%
2022/03/14	5	72.88	7	73.40	73.90	-2	17,745	-0.01%
2022/03/11	1.2	71.49	1	71.70	72.00	0.2	17,916	0.00%
2022/03/10	11	73.00	14	73.28	73.20	-3	18,035	-0.02%
2022/03/09	19	70.74	19	70.85	71.10	0	18,056	0.00%
2022/03/08	36.2	69.15	13	70.34	67.70	23.2	18,103	0.13%
2022/03/07	9	75.80	3	75.23	74.20	6	18,246	0.03%
2022/03/04	7	79.74	9	80.18	79.90	-2	18,310	-0.01%
2022/03/03	1	78.50	6	79.10	78.20	-5	18,327	-0.03%
2022/03/02	4.1	77.79	1	78.40	78.50	3.1	18,349	0.02%
2022/03/01	1	78.30	3	77.93	78.80	-2	18,376	-0.01%
2022/02/25	2	76.75	0	0.00	76.70	2	18,449	0.01%
2022/02/24	9.1	77.93	15	78.38	76.20	-5.9	18,722	-0.03%
2022/02/23	3	80.43	12	80.07	80.70	-9	18,972	-0.05%
2022/02/22	12	79.18	12.3	79.43	77.70	-0.3	19,004	0.00%
2022/02/21	1.1	80.62	0	0.00	80.50	1.1	18,928	0.01%
2022/02/18	17	81.99	11	81.17	82.30	6	18,892	0.03%
2022/02/17	21	83.98	23	83.22	82.50	-2	18,818	-0.01%
2022/02/16	8	81.16	9	81.39	81.20	-1	18,614	-0.01%
2022/02/15	18.1	80.19	2	78.85	78.00	16.1	18,492	0.09%
2022/02/14	7.2	82.26	72	82.15	80.20	-64.8	18,393	-0.35%
2022/02/11	25.4	86.60	14	86.49	86.20	11.4	18,285	0.06%
2022/02/10	118.1	87.09	97	87.81	90.00	21.1	18,045	0.12%	大買/
2022/02/09	8.2	82.22	9	82.86	83.00	-0.9	17,455	0.00%
2022/02/08	159.2	80.33	167	80.99	82.20	-7.8	17,285	-0.05%	大買/大賣/
2022/02/07	2	76.80	2	76.45	76.30	0	17,026	0.00%
2022/01/26	7	75.54	7	75.71	74.50	0	16,965	0.00%
2022/01/25	22.1	77.26	14	76.39	74.90	8.1	16,809	0.05%
2022/01/24	15	77.96	24	77.80	80.00	-9	16,642	-0.05%
2022/01/21	30.3	81.63	52	81.41	78.90	-21.7	16,466	-0.13%
2022/01/20	51	85.89	159.1	85.98	84.80	-108.1	16,268	-0.66%	大賣/鉅額交易
2022/01/19	165	84.82	137	85.32	85.80	28	16,060	0.17%	大買/大賣/
2022/01/18	358	88.73	220	87.89	84.10	138	15,608	0.88%	大買/大賣/鉅額交易
2022/01/17	62	84.23	51	84.69	84.90	11	14,751	0.07%
2022/01/14	84	84.80	74	84.66	84.80	10	14,468	0.07%
2022/01/13	61	80.53	60	80.85	83.30	1	14,031	0.01%
2022/01/12	119.1	82.76	174.2	83.01	81.50	-55.1	13,718	-0.40%	大買/大賣/
2022/01/11	131	85.73	93	85.94	85.40	38	13,403	0.28%	大買/
2022/01/10	108.1	84.55	69.5	85.51	87.70	38.6	12,873	0.30%	大買/
2022/01/07	85.3	82.22	83	81.38	79.80	2.3	12,345	0.02%
2022/01/06	38.1	84.04	35.4	83.73	85.10	2.7	12,029	0.02%
2022/01/05	162.7	84.33	165	84.42	87.90	-2.3	11,519	-0.02%	大買/大賣/
2022/01/04	46.1	84.29	44.5	82.61	80.50	1.6	10,781	0.01%
2022/01/03	52.4	83.82	110	83.68	84.00	-57.6	10,315	-0.56%	大賣/
2021/12/30	126.2	82.50	110	81.86	82.00	16.2	9,703	0.17%	大買/大賣/
2021/12/29	138.2	75.67	151	76.05	78.10	-12.8	8,797	-0.15%	大買/大賣/
2021/12/28	123.1	73.10	186.2	74.32	71.70	-63.1	7,868	-0.80%	大買/大賣/
2021/12/27	98.1	69.71	100	71.40	73.30	-1.9	7,134	-0.03%
2021/12/24	158.1	65.43	99	65.36	66.70	59.1	6,771	0.87%	大買/
2021/12/23	71.1	62.25	74	62.66	62.00	-2.9	6,230	-0.05%
2021/12/22	86.5	61.41	108	60.89	59.80	-21.5	5,879	-0.37%	大賣/
2021/12/21	85	61.08	79.3	60.67	61.20	5.7	5,681	0.10%
2021/12/20	21	58.88	70	58.69	59.00	-49	5,422	-0.90%
2021/12/17	11	58.33	11.1	58.25	57.70	-0.1	5,187	0.00%
2021/12/16	95	59.18	197.1	59.19	60.00	-102.1	5,086	-2.01%	大賣/鉅額交易
2021/12/15	121	57.36	42.1	58.22	58.90	79	4,481	1.76%	大買/
2021/12/14	32.2	54.61	21.2	54.57	53.60	11	4,305	0.26%
2021/12/13	29.1	58.39	62	58.09	58.10	-32.9	4,149	-0.79%
2021/12/10	23.3	60.07	23	59.95	59.10	0.3	3,953	0.01%
2021/12/09	148.2	59.41	105	59.48	58.50	43.1	3,689	1.17%	大買/大賣/
2021/12/08	65.1	55.68	55.1	56.16	56.30	10	3,166	0.32%
2021/12/07	16.1	51.65	17	51.66	52.90	-1	2,722	-0.04%
2021/12/06	9.1	52.26	8	51.08	51.00	1.1	2,528	0.04%
2021/12/03	2.1	51.20	6	51.53	50.20	-3.9	2,399	-0.16%
2021/12/02	30.1	51.45	70	51.51	50.10	-39.9	2,355	-1.69%
2021/12/01	104.3	51.96	67.1	51.14	52.40	37.2	2,266	1.64%	大買/
2021/11/30	24.2	50.10	47	51.17	51.60	-22.8	2,024	-1.13%
2021/11/29	7	47.44	11	47.05	46.95	-4	1,916	-0.21%
2021/11/26	11	47.29	12	46.05	45.05	-1	1,838	-0.05%
2021/11/25	1.1	49.58	20	49.32	48.30	-18.9	1,789	-1.06%
2021/11/24	5.5	49.52	12	49.93	50.00	-6.5	1,737	-0.38%
2021/11/23	81.5	51.42	52	52.03	48.40	29.5	1,643	1.80%
2021/11/22	49.1	49.41	53	49.91	51.00	-3.9	1,332	-0.29%
2021/11/19	1	43.65	16	45.49	46.40	-15	1,032	-1.45%
2021/11/18	3	42.57	2	43.15	42.20	1	958	0.10%
2021/11/16	0	0.00	23	41.92	41.75	-23	954	-2.41%
2021/11/15	0	0.00	50	42.61	42.60	-50	957	-5.22%
2021/11/12	1	42.45	0	0.00	41.95	1	970	0.10%
2021/11/11	18	42.35	0	0.00	42.15	18	968	1.86%
2021/11/10	54	43.40	2	43.60	44.20	52	954	5.45%
2021/11/09	0	0.00	1	42.65	42.60	-1	954	-0.10%
2021/11/08	5	41.72	0	0.00	41.60	5	960	0.52%
2021/11/04	2	41.75	0	0.00	41.65	2	1,042	0.19%
2021/11/03	20	42.55	0	0.00	42.55	20	1,085	1.84%
2021/11/01	0	0.00	1	41.65	41.90	-1	1,091	-0.09%
2021/10/28	23	42.15	21	43.32	41.85	2	1,153	0.17%
2021/10/27	1	42.00	4	42.95	42.95	-3	1,125	-0.27%
2021/10/21	0	0.00	6	38.72	38.95	-6	1,334	-0.45%
2021/10/20	1	39.50	1	38.50	38.65	0	1,396	0.00%
2021/10/19	5	38.45	1	38.95	38.75	4	1,474	0.27%
2021/10/18	2	37.20	0	0.00	37.50	2	1,582	0.13%
2021/10/07	0	0.00	1	36.85	37.05	-1	2,112	-0.05%
2021/10/04	2	34.70	0	0.00	34.85	2	2,842	0.07%
2021/10/01	3	36.55	0	0.00	36.00	3	2,926	0.10%
2021/09/30	3	37.85	0	0.00	37.80	3	3,231	0.09%
2021/09/29	3	38.30	0	0.00	38.15	3	3,429	0.09%
2021/09/28	2	38.90	0	0.00	38.75	2	3,578	0.06%
2021/09/27	1	39.55	0	0.00	39.70	1	3,663	0.03%
2021/09/24	1	39.95	0	0.00	40.00	1	3,926	0.03%
2021/09/23	1	39.65	0	0.00	39.45	1	4,091	0.02%
2021/09/22	1	39.60	0	0.00	39.50	1	4,275	0.02%
2021/09/15	1	40.95	0	0.00	40.90	1	4,303	0.02%
2021/09/14	0	0.00	1	42.90	42.60	-1	4,313	-0.02%
2021/09/13	1	42.90	0	0.00	42.70	1	4,333	0.02%
2021/09/09	1	42.25	1	42.10	42.00	0	4,413	0.00%
2021/09/08	1	41.30	4	41.33	41.00	-3	4,466	-0.07%
2021/09/07	8	39.98	2	41.08	41.00	6	4,461	0.13%
2021/09/06	7	41.84	16	41.84	40.30	-9	4,454	-0.20%
2021/09/03	11	43.84	0	0.00	43.90	11	4,428	0.25%
2021/09/02	8	45.12	2	44.65	43.80	6	4,420	0.14%
2021/09/01	1	43.55	1	43.95	44.20	0	4,394	0.00%
2021/08/31	1	42.80	0	0.00	43.90	1	4,384	0.02%
2021/08/30	3	42.80	0	0.00	42.75	3	4,381	0.07%
2021/08/25	1	42.80	4	43.00	42.55	-3	4,373	-0.07%
2021/08/23	2	41.25	2	42.45	42.85	0	4,360	0.00%
2021/08/20	5	40.08	2	40.40	40.45	3	4,357	0.07%
2021/08/18	0	0.00	21	40.33	41.75	-21	4,336	-0.48%
2021/08/17	3	40.15	2	39.50	39.25	1	4,329	0.02%
2021/08/16	1	40.30	0	0.00	41.40	1	4,323	0.02%
2021/08/13	2	41.45	0	0.00	41.20	2	4,309	0.05%
2021/08/12	0	0.00	1	44.25	45.30	-1	4,291	-0.02%
2021/08/11	8	45.13	2	43.90	43.30	6	4,281	0.14%
2021/08/10	2	45.68	0	0.00	46.90	2	4,256	0.05%
2021/08/09	3	46.47	9	46.47	45.50	-6	4,238	-0.14%
2021/08/06	2	48.13	7	48.33	48.20	-5	4,215	-0.12%
2021/08/05	7	49.31	10	49.43	48.60	-3	4,218	-0.07%
2021/08/04	16	50.23	0	0.00	49.60	16	4,232	0.38%
2021/08/03	17	50.53	7	50.16	50.40	10	4,225	0.24%
2021/08/02	1	50.20	0	0.00	50.00	1	4,197	0.02%
2021/07/30	16	49.66	14	50.04	48.20	2	4,179	0.05%
2021/07/29	8	47.54	12	47.32	47.70	-4	4,135	-0.10%
2021/07/28	5	45.38	10	48.43	47.80	-5	4,105	-0.12%
2021/07/27	13	50.08	67	49.82	49.30	-54	4,081	-1.32%
2021/07/26	25	49.48	27	49.89	51.40	-2	4,035	-0.05%
2021/07/23	57	49.94	55	49.15	48.50	2	4,000	0.05%
2021/07/22	35	52.25	32	53.31	50.40	3	3,964	0.08%
2021/07/21	14	52.96	21	53.80	51.80	-7	4,023	-0.17%
2021/07/20	31	51.00	31	51.66	50.80	0	3,899	0.00%
2021/07/19	29	50.41	26	51.45	52.20	3	3,839	0.08%
2021/07/16	18	51.03	14	51.05	50.80	4	3,799	0.11%
2021/07/15	34	50.12	30.5	50.68	51.30	3.5	3,766	0.09%
2021/07/14	78	51.58	79.6	51.34	48.80	-1.6	3,716	-0.04%
2021/07/13	116.1	54.49	25	53.01	51.00	91.1	3,615	2.52%	大買/
2021/07/12	130.3	54.38	190.1	54.19	54.70	-59.8	3,441	-1.74%	大買/大賣/
2021/07/09	100.1	50.54	51.1	50.44	52.00	49.1	3,120	1.57%
2021/07/08	51.1	46.31	53	47.35	47.30	-1.9	2,932	-0.06%
2021/07/07	70.2	47.90	103	48.23	47.10	-32.8	2,881	-1.14%	大賣/
2021/07/06	68.1	43.43	55	44.00	45.60	13.1	2,615	0.50%
2021/07/05	51.2	41.87	43	42.18	43.65	8.2	2,638	0.31%
2021/07/02	18.3	39.20	30	39.73	39.70	-11.7	2,675	-0.44%
2021/07/01	26.2	39.06	108	39.98	40.05	-81.8	2,619	-3.12%	大賣/
2021/06/30	46.1	38.15	122	38.78	38.90	-75.9	2,374	-3.20%	大賣/
2021/06/29	32.2	35.72	16	36.42	35.40	16.2	2,215	0.73%
2021/06/28	2.1	34.15	4	34.10	34.05	-1.9	2,029	-0.09%
2021/06/25	1	33.70	0	0.00	33.30	1	2,025	0.05%
2021/06/24	1	34.00	2	34.00	33.90	-1	2,008	-0.05%
2021/06/23	0	0.00	1	33.80	34.05	-1	2,006	-0.05%
2021/06/18	11.1	34.45	1	34.70	33.95	10.1	1,971	0.51%
2021/06/17	12.1	33.68	10	34.08	34.15	2.1	1,934	0.11%
2021/06/16	1	32.55	6	32.75	31.95	-5	1,875	-0.27%
2021/06/15	9	32.60	10	32.24	32.80	-1	1,867	-0.05%
2021/06/11	0	0.00	2	32.55	31.80	-2	1,850	-0.11%
2021/06/10	4	31.93	8	32.23	32.10	-4	1,854	-0.22%
2021/06/09	15	31.93	1	32.05	32.00	14	1,854	0.75%
2021/06/07	0	0.00	1	30.50	30.60	-1	1,855	-0.05%
2021/06/03	0	0.00	10	31.71	31.90	-10	1,853	-0.54%
2021/06/02	10	32.15	20	31.63	31.45	-10	1,852	-0.54%
2021/06/01	40	32.49	0	0.00	32.40	40	1,846	2.17%
2021/05/31	61	32.52	0	0.00	32.45	61	1,842	3.31%
2021/05/25	0	0.00	1	32.00	31.95	-1	1,819	-0.05%
2021/05/24	50	31.49	0	0.00	30.85	50	1,806	2.77%
2021/05/11	1	31.35	0	0.00	31.35	1	1,677	0.06%
2021/04/29	2	35.35	0	0.00	34.55	2	1,547	0.13%
2021/04/28	1	35.00	1	35.30	35.45	0	1,534	0.00%
2021/04/27	28	36.26	22	37.06	34.55	6	1,498	0.40%
2021/04/23	5	33.05	0	0.00	33.40	5	1,306	0.38%
2021/04/22	1	34.40	3	33.70	32.30	-2	1,312	-0.15%
2021/04/21	2	33.85	1	33.95	34.05	1	1,305	0.08%
2021/04/20	1	34.80	4	34.45	34.85	-3	1,299	-0.23%
2021/04/19	0	0.00	1	33.20	33.65	-1	1,302	-0.08%
2021/04/16	1	33.85	3	33.77	34.20	-2	1,402	-0.14%
2021/04/15	0	0.00	1	33.10	32.95	-1	1,454	-0.07%
2021/04/14	1	32.60	0	0.00	32.40	1	1,455	0.07%
2021/04/13	1	34.50	2	32.80	32.85	-1	1,483	-0.07%
2021/04/12	1	35.40	3	34.95	34.70	-2	1,495	-0.13%
2021/04/09	8	36.09	8	35.61	35.75	0	1,446	0.00%
2021/04/08	6	33.92	30	34.38	34.75	-24	1,229	-1.95%
2021/04/07	10	30.35	0	0.00	31.60	10	1,062	0.94%
2021/04/06	0	0.00	1	31.00	30.35	-1	1,048	-0.10%
2021/04/01	1	29.90	1	29.95	30.05	0	1,034	0.00%
2021/03/31	0	0.00	2	29.65	29.60	-2	1,033	-0.19%
2021/03/26	0	0.00	11	29.30	29.35	-11	1,067	-1.03%
2021/03/24	0	0.00	10	29.49	29.40	-10	1,107	-0.90%
2021/03/23	1	29.80	0	0.00	29.80	1	1,110	0.09%
2021/03/22	12	30.18	0	0.00	30.55	12	1,094	1.10%
2021/03/19	1	29.35	0	0.00	29.30	1	1,073	0.09%
2021/03/17	0	0.00	12	29.25	29.35	-12	1,108	-1.08%
2021/03/11	0	28.95	1	29.20	29.00	-1	1,336	-0.07%
2021/03/08	1	28.35	0	0.00	28.10	1	1,442	0.07%
2021/03/05	2	28.65	0	0.00	28.35	2	1,523	0.13%
2021/02/26	20	28.73	0	0.00	28.70	20	1,610	1.24%
2021/02/24	1	29.45	1	28.70	28.60	0	1,774	0.00%
2021/02/22	0	0.00	1	29.35	29.35	-1	1,877	-0.05%
2021/02/19	2	28.58	0	0.00	28.75	2	1,870	0.11%
2021/02/03	0	0.00	1	26.80	26.80	-1	1,939	-0.05%
2021/02/02	0	0.00	1	26.60	26.80	-1	1,951	-0.05%
2021/02/01	0	0.00	1	26.10	26.30	-1	1,960	-0.05%
2021/01/29	0	0.00	1	26.85	26.80	-1	1,960	-0.05%
2021/01/20	1	29.50	0	0.00	28.30	1	2,032	0.05%
2021/01/18	0	0.00	1	29.50	29.40	-1	2,031	-0.05%
2021/01/15	3	31.00	1	29.90	29.95	2	2,030	0.10%
2021/01/13	1	30.50	0	0.00	30.65	1	2,191	0.05%
2021/01/12	6	30.30	5	29.90	29.85	1	2,223	0.04%
2021/01/11	6	32.03	9	32.18	31.45	-3	2,240	-0.13%
2021/01/08	11	31.37	5	31.30	31.60	6	2,139	0.28%
2021/01/07	1	29.70	0	0.00	29.90	1	2,187	0.05%
2021/01/06	2	31.18	2	31.10	29.50	0	2,207	0.00%
2021/01/05	18	30.89	5	30.52	31.50	13	2,152	0.60%
2020/12/29	1	30.30	0	0.00	29.55	1	2,059	0.05%
2020/12/24	4	30.05	1	29.65	29.50	3	2,028	0.15%
2020/12/22	0	0.00	10	29.17	28.10	-10	1,990	-0.50%
2020/12/18	0	0.00	0	29.25	29.20	0	1,944	0.00%
2020/12/14	0	0.00	1	30.45	30.45	-1	1,911	-0.05%
2020/12/11	1	31.50	0	0.00	30.70	1	1,899	0.05%
2020/12/10	12	31.16	14	31.12	31.15	-2	1,873	-0.11%
2020/12/09	24	31.34	42	31.79	31.70	-18	1,833	-0.98%
2020/12/04	0	0.00	1	30.45	29.95	-1	1,643	-0.06%
2020/12/03	13	30.73	1	30.40	30.30	12	1,635	0.73%
2020/12/02	21	30.97	11	30.98	30.80	10	1,601	0.62%
2020/12/01	4	30.65	31	31.49	32.00	-27	1,531	-1.76%
2020/11/30	11	30.15	0	0.00	29.75	11	1,457	0.75%
2020/11/27	1	30.25	2	30.05	30.00	-1	1,440	-0.07%
2020/11/26	10	29.95	1	29.80	29.80	9	1,417	0.64%
2020/11/25	0	0.00	3	30.23	29.80	-3	1,401	-0.21%
2020/11/24	4	30.89	3	30.42	29.65	1	1,360	0.07%
2020/11/23	2	30.13	1	30.15	30.10	1	1,293	0.08%
2020/11/20	24	29.16	2	29.95	29.25	22	1,206	1.82%
2020/11/17	0	0.00	3	27.75	27.45	-3	1,086	-0.28%
2020/11/16	3	28.10	3	27.80	27.80	0	1,088	0.00%
2020/11/13	0	0.00	11	27.71	27.80	-11	1,076	-1.02%
2020/11/12	11	27.95	7	27.88	27.70	4	1,074	0.37%
2020/11/11	3	27.25	1	27.40	27.40	2	1,033	0.19%
2020/11/09	6	27.58	0	0.00	27.10	6	1,010	0.59%
2020/11/06	3	27.55	0	0.00	27.20	3	1,002	0.30%
2020/11/05	0	0.00	10	27.41	27.50	-10	998	-1.00%
2020/11/04	10	28.40	15	28.27	27.80	-5	992	-0.50%
2020/11/03	3	27.42	5	27.82	27.70	-2	957	-0.21%
2020/11/02	0	0.00	1	26.55	26.50	-1	917	-0.11%
2020/10/30	20	26.84	20	26.50	26.50	0	919	0.00%
2020/10/26	0	0.00	7	27.06	26.85	-7	892	-0.78%
2020/10/23	0	0.00	3	27.65	27.45	-3	883	-0.34%
2020/10/22	1	28.10	20	27.78	27.50	-19	879	-2.16%
2020/10/21	23	29.12	23	29.27	28.45	0	848	0.00%
2020/10/20	20	28.20	4	28.34	28.40	16	683	2.34%
2020/10/19	6	28.00	1	28.00	27.55	5	638	0.78%
2020/10/16	0	0.00	1	26.90	26.70	-1	587	-0.17%
2020/10/15	35	27.71	12	27.34	27.30	23	569	4.04%
2020/10/13	1	25.35	0	0.00	25.50	1	421	0.24%
2020/09/14	0	0.00	2	25.53	25.55	-2	567	-0.35%
2020/09/08	2	25.43	0	0.00	25.60	2	561	0.36%
2020/08/21	0	0.00	2	23.40	23.75	-2	810	-0.25%
2020/08/20	1	24.00	1	23.40	23.00	0	811	0.00%
2020/08/17	0	0.00	1	25.30	25.45	-1	827	-0.12%
2020/08/07	1	25.10	0	0.00	25.00	1	954	0.10%
2020/08/05	1	25.15	0	0.00	25.20	1	957	0.10%
2020/07/24	1	25.05	0	0.00	24.75	1	1,223	0.08%
2020/07/22	1	25.05	0	0.00	25.55	1	1,284	0.08%
2020/07/20	1	24.40	0	0.00	24.40	1	1,323	0.08%
2020/07/16	0	0.00	1	24.90	24.95	-1	1,406	-0.07%
2020/07/08	3	27.15	0	0.00	27.20	3	1,714	0.17%
2020/07/07	0	0.00	3	27.00	27.10	-3	1,719	-0.17%
2020/07/06	1	26.85	21	27.10	27.10	-20	1,746	-1.15%
2020/07/03	20	26.58	0	0.00	27.00	20	1,777	1.12%
2020/07/02	2	26.00	0	0.00	25.95	2	1,724	0.12%
2020/06/24	3	26.20	0	0.00	26.10	3	1,722	0.17%
2020/06/23	1	26.15	1	26.25	26.15	0	1,731	0.00%
2020/06/19	0	0.00	1	26.70	26.55	-1	1,744	-0.06%
2020/06/17	1	26.40	0	0.00	26.40	1	1,756	0.06%
2020/06/16	0	0.00	1	26.30	26.35	-1	1,773	-0.06%
2020/06/12	0	0.00	20	25.93	26.10	-20	1,805	-1.11%
2020/06/11	1	26.90	0	0.00	26.60	1	1,825	0.05%
2020/06/10	0	0.00	2	27.15	27.20	-2	1,845	-0.11%
2020/06/08	1	28.15	0	0.00	28.05	1	1,894	0.05%
2020/06/05	3	28.42	6	28.73	28.45	-3	1,891	-0.16%
2020/06/04	3	28.42	3	28.57	28.45	0	1,796	0.00%
2020/06/03	3	28.23	2	28.28	28.20	1	1,796	0.06%
2020/06/02	1	28.00	0	0.00	27.75	1	1,770	0.06%
2020/06/01	0	0.00	6	27.68	28.05	-6	1,777	-0.34%
2020/05/28	4	27.28	1	27.45	27.00	3	1,780	0.17%
2020/05/27	1	27.40	1	27.65	27.20	0	1,801	0.00%
2020/05/26	1	27.45	1	27.60	27.25	0	1,852	0.00%
2020/05/25	0	0.00	1	27.20	27.40	-1	1,918	-0.05%
2020/05/22	1	27.55	0	0.00	27.00	1	2,030	0.05%
2020/05/21	5	27.44	16	27.35	27.40	-11	2,115	-0.52%
2020/05/20	3	27.25	2	27.60	27.20	1	2,171	0.05%
2020/05/19	0	0.00	1	27.20	27.20	-1	2,188	-0.05%
2020/05/18	1	26.90	20	27.30	26.85	-19	2,206	-0.86%
2020/05/15	1	28.00	1	27.90	27.70	0	2,274	0.00%
2020/05/14	24	27.49	41	28.47	27.25	-17	2,248	-0.76%
2020/05/13	1	28.05	1	28.15	27.80	0	2,215	0.00%
2020/05/12	1	28.15	1	28.35	28.00	0	2,228	0.00%
2020/05/11	21	28.17	1	28.35	28.15	20	2,249	0.89%
2020/05/08	2	28.75	3	28.65	28.15	-1	2,303	-0.04%
2020/05/07	2	28.65	5	28.30	28.70	-3	2,347	-0.13%
2020/05/06	1	28.70	4	28.53	28.30	-3	2,372	-0.13%
2020/05/05	10	29.08	0	0.00	28.80	10	2,409	0.41%
2020/05/04	1	27.80	1	28.00	27.75	0	2,479	0.00%
2020/04/30	51	29.10	37	29.37	28.50	14	2,565	0.55%
2020/04/29	1	27.80	1	27.70	28.00	0	2,483	0.00%
2020/04/28	8	27.58	6	27.55	27.40	2	2,537	0.08%
2020/04/27	3	28.50	31	28.60	28.10	-28	2,549	-1.10%
2020/04/24	0	0.00	12	27.84	27.85	-12	2,548	-0.47%
2020/04/23	8	27.69	8	27.87	27.90	0	2,597	0.00%
2020/04/22	1	28.15	10	28.40	28.20	-9	2,666	-0.34%
2020/04/21	28	28.28	21	28.02	27.45	7	2,682	0.26%
2020/04/20	13	28.35	1	28.20	28.20	12	2,767	0.43%
2020/04/17	21	29.04	2	28.93	27.30	19	2,803	0.68%
2020/04/16	3	26.78	2	26.98	27.65	1	3,005	0.03%
2020/04/15	15	24.29	17	25.11	25.20	-2	2,939	-0.07%
2020/04/14	1	22.65	1	22.60	22.95	0	3,074	0.00%
2020/04/10	3	22.85	0	0.00	22.75	3	3,724	0.08%
2020/04/09	3	23.63	12	22.93	22.50	-9	3,936	-0.23%
2020/04/08	2	22.45	1	23.10	23.40	1	3,916	0.03%
2020/04/07	0	0.00	6	21.60	21.65	-6	3,884	-0.15%
2020/04/01	6	19.60	0	0.00	20.00	6	3,880	0.15%
2020/03/20	5	17.60	5	18.45	18.40	0	4,017	0.00%
2020/03/19	30	17.00	1	18.40	16.85	29	4,001	0.72%
2020/03/12	2	24.90	13	24.67	24.40	-11	3,886	-0.28%
2020/03/11	1	28.20	1	28.35	27.05	0	3,864	0.00%
2020/03/10	4	27.25	22	27.02	28.00	-18	3,878	-0.46%
2020/03/09	0	0.00	1	28.10	28.00	-1	3,962	-0.03%
2020/03/06	2	29.58	1	29.75	29.80	1	3,995	0.03%
2020/03/05	1	29.55	1	29.65	30.10	0	3,982	0.00%
2020/03/04	1	29.20	1	29.20	29.05	0	3,960	0.00%
2020/03/03	11	29.80	1	30.00	29.80	10	3,946	0.25%
2020/03/02	2	29.08	38	28.16	29.15	-36	3,929	-0.92%
2020/02/27	12	30.51	27	29.41	29.05	-15	3,904	-0.38%
2020/02/26	26	31.33	2	31.20	30.80	24	3,849	0.62%
2020/02/25	40	33.28	7	32.91	32.50	33	3,774	0.87%
2020/02/24	2	31.53	33	32.15	33.25	-31	3,657	-0.85%
2020/02/21	23	31.58	63	31.63	31.65	-40	3,554	-1.13%
2020/02/20	2	31.03	3	31.18	31.05	-1	3,493	-0.03%
2020/02/19	23	31.03	3	31.30	31.00	20	3,467	0.58%
2020/02/18	6	31.22	5	31.23	31.30	1	3,444	0.03%
2020/02/17	1	30.60	1	30.60	30.25	0	3,363	0.00%
2020/02/14	3	30.77	3	30.77	30.60	0	3,352	0.00%
2020/02/13	1	31.20	1	31.35	30.30	0	3,323	0.00%
2020/02/12	1	31.00	0	0.00	30.90	1	3,302	0.03%
2020/02/11	4	31.79	32	31.75	31.10	-28	3,274	-0.86%
2020/02/10	6	31.19	6	31.12	31.10	0	3,217	0.00%
2020/02/07	13	31.39	43	30.66	30.50	-30	3,165	-0.95%
2020/02/06	54	31.16	2	31.28	31.15	52	3,130	1.66%
2020/02/05	38	30.14	26	31.15	30.70	12	3,067	0.39%
2020/02/04	84	30.04	25	29.73	30.55	59	2,935	2.01%
2020/02/03	1	27.80	1	27.65	27.80	0	2,837	0.00%
2020/01/31	15	27.25	23	28.04	28.60	-8	2,802	-0.29%
2020/01/30	0	0.00	2	27.65	27.45	-2	2,737	-0.07%
2020/01/20	1	31.10	1	31.35	30.50	0	2,700	0.00%
2020/01/17	4	31.24	1	32.30	31.25	3	2,672	0.11%
2020/01/16	7	32.25	9	32.17	31.80	-2	2,648	-0.08%
2020/01/15	4	31.95	1	31.95	32.20	3	2,564	0.12%
2020/01/14	28	32.54	5	32.27	32.60	23	2,499	0.92%
2020/01/13	2	31.50	0	0.00	31.70	2	2,385	0.08%
2020/01/10	46	33.19	50	33.08	32.70	-4	2,303	-0.17%
2020/01/09	14	31.72	3	31.20	31.30	11	2,015	0.55%
2020/01/08	12	32.51	19	32.12	31.15	-7	1,960	-0.36%
2020/01/07	22	32.35	31	32.30	32.00	-9	1,779	-0.51%
2020/01/06	20	32.48	20	32.16	33.70	0	1,529	0.00%
2020/01/03	17	30.42	48	30.33	30.65	-31	1,138	-2.72%
2020/01/02	1	28.15	0	0.00	27.90	1	937	0.11%
2019/12/30	20	28.00	1	28.00	28.00	19	972	1.95%
2019/12/23	1	27.80	0	0.00	27.10	1	1,120	0.09%
2019/12/18	14	27.59	5	27.60	27.65	9	1,089	0.83%
2019/12/17	1	26.10	0	0.00	27.15	1	1,011	0.10%
2019/12/11	0	0.00	1	26.50	26.65	-1	1,036	-0.10%
2019/12/05	3	27.57	7	27.14	27.10	-4	1,041	-0.38%
2019/12/04	2	27.80	2	27.93	27.50	0	1,087	0.00%
2019/12/03	5	26.79	2	26.90	27.00	3	998	0.30%
2019/11/20	0	0.00	3	24.85	24.95	-3	1,040	-0.29%
2019/11/15	4	25.30	0	0.00	24.90	4	1,040	0.38%
2019/11/13	0	0.00	2	26.00	25.65	-2	1,037	-0.19%
2019/11/07	2	25.85	0	0.00	25.60	2	1,029	0.19%
2019/11/01	2	26.40	0	0.00	26.45	2	1,039	0.19%
2019/10/28	0	0.00	5	27.35	27.20	-5	1,057	-0.47%
2019/10/25	10	27.50	1	27.60	27.50	9	1,061	0.85%
2019/10/24	0	0.00	8	27.64	27.90	-8	1,059	-0.76%
2019/10/22	1	26.60	0	0.00	26.50	1	1,007	0.10%
2019/10/18	1	26.60	0	0.00	26.50	1	1,010	0.10%
2019/10/16	6	26.61	0	0.00	26.60	6	1,009	0.59%
2019/10/14	0	0.00	10	27.90	27.70	-10	974	-1.03%
2019/10/09	1	28.05	2	28.10	28.05	-1	961	-0.10%
2019/10/07	2	29.00	13	29.12	28.90	-11	936	-1.17%
2019/10/04	1	27.90	0	0.00	27.80	1	885	0.11%
2019/10/03	2	28.10	0	0.00	28.15	2	874	0.23%
2019/10/02	0	0.00	5	28.70	28.60	-5	866	-0.58%
2019/10/01	16	29.03	2	29.10	29.10	14	847	1.65%
2019/09/27	1	27.80	2	27.80	28.05	-1	770	-0.13%
2019/09/26	0	0.00	2	27.83	27.30	-2	695	-0.29%
2019/09/25	0	0.00	3	27.43	27.00	-3	662	-0.45%
2019/09/20	0	0.00	1	27.05	27.05	-1	649	-0.15%
2019/09/19	1	27.20	1	27.50	27.05	0	650	0.00%
2019/09/18	0	0.00	4	27.33	27.20	-4	645	-0.62%
2019/09/17	14	27.64	4	27.13	27.50	10	636	1.57%
2019/09/11	0	0.00	4	26.75	26.75	-4	604	-0.66%
2019/09/10	0	0.00	2	27.20	26.80	-2	601	-0.33%
2019/09/09	0	0.00	1	27.00	26.90	-1	600	-0.17%
2019/09/06	4	27.88	2	28.25	27.80	2	585	0.34%
2019/09/05	2	27.20	3	27.32	27.50	-1	513	-0.19%
2019/09/04	4	26.60	0	0.00	26.65	4	501	0.80%
2019/09/03	5	26.55	0	0.00	26.30	5	497	1.01%
2019/09/02	13	27.09	0	0.00	26.85	13	493	2.63%
2019/08/30	0	0.00	14.1	25.55	26.75	-14.1	451	-3.12%
2019/08/26	3	24.08	6	23.92	23.90	-3	428	-0.70%
2019/08/23	1	24.70	1	24.75	24.70	0	427	0.00%
2019/08/20	3	24.50	10	24.60	24.60	-7	444	-1.58%
2019/08/19	0	0.00	3	24.40	24.45	-3	447	-0.67%
2019/08/13	0	0.00	20	23.82	23.80	-20	457	-4.38%
2019/08/07	46	24.24	0	0.00	23.75	46	475	9.68%
2019/08/06	0	0.00	4	24.20	24.70	-4	472	-0.85%
2019/07/30	10	28.65	20	27.53	27.70	-10	501	-1.99%
2019/07/29	2	27.90	0	0.00	28.20	2	483	0.41%
2019/07/24	1	28.70	0	0.00	28.75	1	475	0.21%
2019/07/23	2	28.70	0	0.00	28.60	2	480	0.42%
2019/07/19	2	28.40	7	28.39	28.60	-5	481	-1.04%
2019/07/17	0	0.00	2	28.45	28.40	-2	532	-0.38%
2019/07/16	0	0.00	6	28.95	28.90	-6	541	-1.11%
2019/07/12	10	29.15	0	0.00	29.15	10	602	1.66%
2019/07/04	10	29.60	0	0.00	29.60	10	712	1.40%
2019/05/30	0	0.00	5	27.50	27.50	-5	904	-0.55%
2019/05/29	5	27.25	0	0.00	27.15	5	905	0.55%
2019/05/27	0	0.00	1	27.00	27.20	-1	927	-0.11%
2019/05/24	10	26.80	10	27.00	26.75	0	942	0.00%
2019/05/17	0	0.00	2	28.00	28.25	-2	1,021	-0.20%
2019/05/07	3	31.18	1	30.75	30.70	2	1,138	0.18%
2019/04/29	0	0.00	1	30.65	30.80	-1	1,139	-0.09%
2019/04/23	1	34.80	30	34.10	33.10	-29	1,183	-2.45%
2019/04/22	0	0.00	36	32.99	33.05	-36	1,142	-3.15%
2019/04/19	20	32.60	0	0.00	32.55	20	1,139	1.76%
2019/04/18	52	33.84	31	32.09	32.20	21	1,136	1.85%
2019/04/17	2	33.68	7	33.36	33.50	-5	1,110	-0.45%
2019/04/16	3	33.00	12	32.81	32.90	-9	1,070	-0.84%
2019/04/10	20	32.99	0	0.00	32.60	20	1,056	1.89%
2019/04/09	10	32.60	0	0.00	32.70	10	1,039	0.96%
2019/04/08	0	0.00	23	31.88	31.90	-23	1,009	-2.28%
2019/04/03	20	31.50	0	0.00	31.40	20	1,002	2.00%
2019/03/28	3	30.65	0	0.00	30.70	3	1,004	0.30%
2019/03/22	0	0.00	20	31.93	31.80	-20	1,032	-1.94%
2019/03/21	0	0.00	10	31.90	31.95	-10	1,037	-0.96%
2019/03/20	0	0.00	10	31.38	31.35	-10	1,051	-0.95%
2019/03/19	0	0.00	1	31.80	31.75	-1	1,067	-0.09%
2019/03/18	2	31.85	30	31.80	31.70	-28	1,080	-2.59%
2019/03/15	20	32.75	0	0.00	32.40	20	1,094	1.83%
2019/03/13	0	0.00	20	32.90	32.90	-20	1,231	-1.62%
2019/03/12	75	33.57	2	33.65	32.50	73	1,265	5.77%
2019/03/11	2	32.00	5	32.85	33.00	-3	1,332	-0.23%
2019/03/07	2	32.38	0	0.00	32.20	2	1,413	0.14%
2019/03/06	0	0.00	1	31.75	31.60	-1	1,427	-0.07%
2019/02/26	2	33.35	1	33.25	32.55	1	1,493	0.07%
2019/02/25	2	33.57	1	33.70	33.10	1	1,515	0.07%
2019/02/22	1	33.15	4	33.36	33.15	-3	1,551	-0.19%
2019/02/21	3	32.75	0	0.00	33.00	3	1,633	0.18%
2019/02/20	4	33.23	0	0.00	32.65	4	1,666	0.24%
2019/02/18	0	0.00	2	32.55	32.65	-2	1,693	-0.12%
2019/02/15	2	31.80	0	0.00	31.90	2	1,691	0.12%
2019/02/13	10	33.62	2	32.50	33.55	8	1,686	0.47%
2019/02/12	1	31.05	1	32.00	32.00	0	1,628	0.00%
2019/01/30	1	29.75	0	0.00	29.75	1	1,696	0.06%
2019/01/29	1	29.95	0	0.00	29.85	1	1,728	0.06%
2019/01/25	2	30.70	1	30.60	30.55	1	1,865	0.05%
2019/01/09	1	30.45	1	29.50	29.50	0	2,259	0.00%
2018/12/28	1	31.20	1	31.10	30.80	0	2,414	0.00%
2018/12/20	1	30.60	0	0.00	30.15	1	2,616	0.04%
2018/12/07	1	33.90	0	0.00	34.40	1	2,754	0.04%
2018/12/06	0	0.00	1	35.90	33.10	-1	2,792	-0.04%
2018/12/05	1	34.65	0	0.00	34.50	1	2,733	0.04%
2018/12/04	1	35.50	2	36.28	35.05	-1	2,770	-0.04%
2018/12/03	2	34.20	0	0.00	34.50	2	2,786	0.07%
2018/11/29	0	0.00	1	31.80	30.95	-1	2,755	-0.04%
2018/11/28	0	0.00	1	31.30	31.20	-1	2,775	-0.04%
2018/11/27	1	30.45	1	30.70	30.50	0	2,819	0.00%
2018/11/23	3	29.47	1	29.60	28.90	2	2,921	0.07%
2018/11/22	2	30.68	16	29.73	29.60	-14	2,997	-0.47%
2018/11/21	2	30.95	2	31.00	30.90	0	3,073	0.00%
2018/11/20	2	31.05	4	30.93	30.75	-2	3,174	-0.06%
2018/11/19	1	29.60	1	29.60	29.60	0	3,215	0.00%
2018/11/15	2	27.73	0	0.00	27.65	2	3,298	0.06%
2018/11/08	0	0.00	1	29.70	27.90	-1	3,874	-0.03%
2018/11/07	0	0.00	3	27.80	28.75	-3	3,939	-0.08%
2018/11/06	3	26.90	0	0.00	26.80	3	3,987	0.08%
2018/11/02	3	28.83	4	28.83	28.75	-1	4,090	-0.02%
2018/11/01	2	27.88	2	27.73	27.95	0	4,098	0.00%
2018/10/31	2	26.40	1	26.70	26.90	1	4,057	0.02%
2018/10/26	1	24.25	1	24.65	24.65	0	4,296	0.00%
2018/10/24	0	0.00	6	27.35	26.90	-6	4,447	-0.13%
2018/10/19	1	28.95	0	0.00	29.15	1	4,742	0.02%
2018/10/17	2	31.65	1	32.05	30.40	1	4,854	0.02%
2018/10/16	6	31.22	7	31.06	31.20	-1	4,937	-0.02%
2018/10/12	1	29.65	10	28.97	29.50	-9	5,214	-0.17%
2018/10/11	12	28.70	0	0.00	28.70	12	5,500	0.22%
2018/10/09	2	32.40	0	0.00	31.85	2	5,688	0.04%
2018/10/05	3	32.30	4	32.35	32.30	-1	5,857	-0.02%
2018/10/04	1	36.85	8	37.05	35.85	-7	5,899	-0.12%
2018/10/03	30	37.42	1	36.95	36.95	29	5,936	0.49%
2018/10/01	0	0.00	1	37.10	37.60	-1	6,126	-0.02%
2018/09/28	1	37.50	0	0.00	36.85	1	6,273	0.02%
2018/09/27	0	0.00	20	37.16	37.05	-20	6,504	-0.31%
2018/09/26	0	0.00	1	40.45	38.85	-1	6,676	-0.01%
2018/09/21	0	0.00	6	39.23	39.45	-6	7,017	-0.09%
2018/09/20	0	0.00	5	39.15	38.80	-5	7,158	-0.07%
2018/09/17	1	41.25	10	40.90	41.10	-9	7,372	-0.12%
2018/09/14	1	41.65	0	0.00	41.20	1	7,360	0.01%
2018/09/13	0	0.00	2	39.70	39.60	-2	7,312	-0.03%
2018/09/12	29	39.09	25	39.89	39.50	4	7,280	0.05%
2018/09/11	0	0.00	1	42.05	41.20	-1	7,233	-0.01%
2018/09/10	4	42.03	1	41.40	42.50	3	7,186	0.04%
2018/09/07	3	42.43	10	42.80	41.30	-7	7,145	-0.10%
2018/09/05	1	46.35	0	0.00	45.50	1	7,092	0.01%
2018/09/04	1	45.70	1	44.60	46.25	0	7,196	0.00%
2018/09/03	0	0.00	1	44.30	45.00	-1	7,225	-0.01%
2018/08/31	11	48.92	1	49.20	48.45	10	7,216	0.14%
2018/08/30	7	48.24	15	48.02	48.00	-8	7,293	-0.11%
2018/08/29	4	47.83	9	48.29	48.35	-5	7,330	-0.07%
2018/08/28	10	47.99	1	48.70	47.60	9	7,352	0.12%
2018/08/27	3	47.05	10	47.72	48.30	-7	7,293	-0.10%
2018/08/24	13	43.84	19	44.16	44.05	-6	7,200	-0.08%
2018/08/23	3	42.87	2	44.45	42.10	1	7,151	0.01%
2018/08/22	2	46.00	1	46.75	45.50	1	7,106	0.01%
2018/08/21	5	46.68	4	46.65	47.05	1	7,505	0.01%
2018/08/20	1	46.00	0	0.00	46.80	1	7,655	0.01%
2018/08/17	2	48.95	2	47.25	46.35	0	7,878	0.00%
2018/08/16	12	48.97	1	49.20	48.60	11	8,164	0.13%
2018/08/15	5	47.11	3	47.67	47.80	2	8,453	0.02%
2018/08/14	2	44.20	9	45.43	47.30	-7	8,663	-0.08%
2018/08/13	1	42.65	0	0.00	43.00	1	8,773	0.01%
2018/08/10	1	47.00	10	47.48	46.90	-9	8,845	-0.10%
2018/08/09	11	48.54	3	48.80	47.70	8	8,973	0.09%
2018/08/08	15	51.08	13	51.35	48.80	2	9,068	0.02%
2018/08/07	4	50.60	1	50.30	50.70	3	9,340	0.03%
2018/08/06	16	50.45	11	49.79	49.70	5	9,599	0.05%
2018/08/03	13	48.62	16	48.79	50.50	-3	9,915	-0.03%
2018/08/02	12	47.15	1	46.85	46.85	11	9,918	0.11%
2018/08/01	0	0.00	10	51.70	51.40	-10	9,870	-0.10%
2018/07/31	4	49.70	4	50.29	51.00	0	9,834	0.00%
2018/07/30	3	52.70	3	51.20	51.10	0	9,729	0.00%
2018/07/27	19	56.53	6	56.75	56.70	13	9,633	0.13%
2018/07/26	3	56.60	1	56.50	56.60	2	9,571	0.02%
2018/07/23	0	0.00	1	53.50	54.80	-1	9,397	-0.01%
2018/07/20	14	56.15	58	53.27	52.30	-44	9,344	-0.47%
2018/07/19	28	56.72	31	56.19	57.00	-3	9,256	-0.03%
2018/07/18	26	59.12	15	60.13	55.40	11	9,125	0.12%
2018/07/17	20	66.32	5	67.98	61.50	15	8,832	0.17%
2018/07/16	4	67.70	250	69.68	66.60	-246	8,657	-2.84%	大賣/鉅額交易
2018/07/13	1	67.40	3	67.47	66.40	-2	8,567	-0.02%
2018/07/12	2	65.10	9	66.11	66.30	-7	8,562	-0.08%
2018/07/11	17	65.04	0	0.00	63.60	17	8,591	0.20%
2018/07/10	8	63.43	5	63.98	67.60	3	8,825	0.03%
2018/07/09	5	63.64	4	63.08	62.00	1	8,771	0.01%
2018/07/06	26	63.23	6	64.00	64.00	20	8,667	0.23%
2018/07/05	32	69.96	16	70.13	68.10	16	8,546	0.19%
2018/07/04	9	69.33	14	70.14	69.80	-5	8,345	-0.06%
2018/07/03	34	76.31	20	74.10	73.10	14	8,184	0.17%
2018/07/02	11	71.48	6	72.80	71.20	5	7,949	0.06%
2018/06/29	54	72.23	30	71.62	70.50	24	7,890	0.30%
2018/06/28	12	72.20	11	74.53	73.00	1	7,787	0.01%
2018/06/27	1	70.00	2	71.00	69.40	-1	7,640	-0.01%
2018/06/26	1	68.50	0	0.00	69.00	1	7,758	0.01%
2018/06/22	0	0.00	1	62.30	63.20	-1	7,838	-0.01%
2018/06/20	1	59.90	16	60.50	66.50	-15	7,916	-0.19%
2018/06/19	0	0.00	1	68.00	66.50	-1	8,093	-0.01%
2018/06/15	3	68.83	0	0.00	68.00	3	8,310	0.04%
2018/06/14	0	0.00	6	67.67	66.00	-6	8,326	-0.07%
2018/06/12	5	79.44	27	78.44	78.10	-22	8,308	-0.26%
2018/06/11	3	77.37	8	75.80	77.80	-5	8,258	-0.06%
2018/06/08	9	69.61	2	70.65	70.80	7	8,217	0.09%
2018/06/07	106	66.64	3	66.20	72.00	103	8,191	1.26%	大買/鉅額交易
2018/06/06	33	63.61	9	64.89	65.60	24	8,091	0.30%
2018/06/05	7	60.76	23	59.94	59.70	-16	8,062	-0.20%
2018/06/04	4	58.60	10	58.60	58.60	-6	8,117	-0.07%
2018/06/01	11	52.14	1	52.50	53.30	10	8,313	0.12%
2018/05/31	10	57.54	4	54.73	52.40	6	8,872	0.07%
2018/05/30	3	56.77	2	55.50	57.10	1	9,042	0.01%
2018/05/29	111	58.68	83	56.88	58.80	28	9,052	0.31%	大買/
2018/05/28	11	54.30	67	53.70	55.70	-56	8,710	-0.64%
2018/05/25	135	49.05	26	49.43	50.70	109	8,558	1.27%	大買/鉅額交易
2018/05/24	102	45.30	75	45.06	46.10	27	8,327	0.32%	大買/
2018/05/23	76	44.02	143	42.98	42.80	-67	8,045	-0.83%	大賣/
2018/05/22	95	42.42	99	42.42	44.00	-4	7,771	-0.05%
2018/05/21	34	39.40	27	37.54	40.00	7	7,447	0.09%
2018/05/18	23	36.50	29	36.64	36.45	-6	7,305	-0.08%
2018/05/17	24	36.26	11	37.51	35.50	13	7,259	0.18%
2018/05/16	35	39.06	5	39.50	39.10	30	7,531	0.40%
2018/05/15	16	40.02	75	40.56	39.10	-59	7,638	-0.77%
2018/05/14	31	39.09	47	39.20	40.15	-16	7,524	-0.21%
2018/05/11	47	35.93	32	36.12	36.65	15	7,250	0.21%
2018/05/10	3	33.53	16	34.41	34.95	-13	6,895	-0.19%
2018/05/09	5	31.19	14	31.91	31.80	-9	6,761	-0.13%
2018/05/08	7	31.12	1	30.60	30.55	6	6,714	0.09%
2018/05/07	2	30.95	7	30.84	31.00	-5	6,712	-0.07%
2018/05/03	3	29.13	3	28.95	29.50	0	6,655	0.00%
2018/05/02	11	30.30	4	30.45	30.00	7	6,644	0.11%
2018/04/30	3	29.60	3	29.75	29.95	0	6,654	0.00%
2018/04/27	24	29.44	13	29.65	30.45	11	6,685	0.16%
2018/04/26	19	28.64	8	28.63	28.15	11	6,734	0.16%
2018/04/25	1	30.45	2	31.00	31.25	-1	6,698	-0.01%
2018/04/24	12	32.61	2	33.25	31.75	10	6,695	0.15%
2018/04/23	3	35.33	2	35.60	35.10	1	6,697	0.01%
2018/04/20	2	34.60	0	0.00	35.00	2	6,777	0.03%
2018/04/19	11	35.77	11	36.10	35.65	0	7,020	0.00%
2018/04/18	56	35.42	0	0.00	35.50	56	7,172	0.78%
2018/04/17	17	35.91	2	35.05	34.25	15	7,416	0.20%
2018/04/16	7	36.88	22	37.02	37.00	-15	7,342	-0.20%
2018/04/13	20	35.15	0	0.00	34.90	20	7,105	0.28%
2018/04/12	1	34.60	1	34.20	34.05	0	7,052	0.00%
2018/04/11	16	34.10	1	34.90	33.75	15	7,073	0.21%
2018/04/09	2	35.50	6	35.42	36.40	-4	7,222	-0.06%
2018/04/03	1	35.00	0	0.00	34.75	1	7,218	0.01%
2018/04/02	3	36.42	1	35.75	35.55	2	7,327	0.03%
2018/03/31	0	0.00	1	36.00	36.05	-1	7,406	-0.01%
2018/03/30	14	35.96	5	36.47	35.80	9	7,418	0.12%
2018/03/29	10	35.69	7	35.99	36.10	3	7,305	0.04%
2018/03/27	0	0.00	29	34.23	34.40	-29	7,132	-0.41%
2018/03/26	26	33.59	0	0.00	33.30	26	7,098	0.37%
2018/03/23	10	33.19	6	33.26	33.20	4	7,064	0.06%
2018/03/22	8	36.30	12	35.93	34.75	-4	6,999	-0.06%
2018/03/21	20	36.19	11	35.03	36.00	9	6,781	0.13%
2018/03/20	3	32.97	0	0.00	33.40	3	6,551	0.05%
2018/03/19	6	33.21	6	33.43	32.90	0	6,496	0.00%
2018/03/16	8	34.28	15	34.35	33.90	-7	6,460	-0.11%
2018/03/15	1	34.85	10	35.44	34.45	-9	6,423	-0.14%
2018/03/13	1	34.35	1	34.35	34.45	0	6,271	0.00%
2018/03/12	11	33.76	14	33.55	33.50	-3	6,220	-0.05%
2018/03/09	8	34.60	5	34.46	34.10	3	6,167	0.05%
2018/03/08	16	35.49	5	36.23	34.80	11	6,098	0.18%
2018/03/07	16	36.49	16	35.37	35.10	0	5,925	0.00%
2018/03/06	34	37.41	33	37.43	37.20	1	5,676	0.02%
2018/03/05	15	33.84	13	34.23	35.30	2	5,056	0.04%
2018/03/02	2	33.10	8	33.01	32.10	-6	4,786	-0.13%
2018/03/01	0	0.00	3	32.62	32.70	-3	4,682	-0.06%
2018/02/27	2	31.00	3	31.03	31.10	-1	4,582	-0.02%
2018/02/26	26	32.01	37	31.34	30.50	-11	4,544	-0.24%
2018/02/23	30	33.00	28	32.38	31.60	2	4,485	0.04%
2018/02/22	43	33.25	39	32.59	32.10	4	4,352	0.09%
2018/02/21	0	0.00	3	31.95	32.60	-3	4,151	-0.07%
2018/02/12	21	30.26	50	30.81	29.65	-29	4,043	-0.72%
2018/02/09	35	30.18	23	30.12	30.90	12	3,953	0.30%
2018/02/08	33	33.84	31	33.42	31.80	2	3,827	0.05%
2018/02/07	41	32.02	105	32.33	33.15	-64	3,356	-1.91%	大賣/
2018/02/06	32	30.23	22	29.49	30.15	10	3,055	0.33%
2018/02/05	5	29.08	51	27.43	29.30	-46	2,769	-1.66%
2018/02/02	12	29.18	8	29.22	28.70	4	2,712	0.15%
2018/02/01	9	28.44	10	28.63	29.00	-1	2,673	-0.04%
2018/01/31	40	27.72	11	27.41	27.70	29	2,641	1.10%
2018/01/30	5	26.97	16	26.87	27.10	-11	2,625	-0.42%
2018/01/29	2	28.90	6	29.00	28.55	-4	2,591	-0.15%
2018/01/25	0	0.00	6	29.55	29.00	-6	2,572	-0.23%
2018/01/24	8	29.50	20	29.65	30.00	-12	2,582	-0.46%
2018/01/23	13	30.99	0	0.00	29.45	13	2,626	0.49%
2018/01/22	41	31.65	33	31.80	31.75	8	2,607	0.31%
2018/01/19	32	30.35	30	30.28	30.35	2	2,469	0.08%
2018/01/18	9	30.24	5	30.04	29.85	4	2,432	0.16%
2018/01/17	3	30.57	40	30.55	30.30	-37	2,375	-1.56%
2018/01/16	43	31.16	4.5	31.87	31.10	38.5	2,294	1.68%
2018/01/15	98	33.38	75	33.19	32.75	23	2,169	1.06%
2018/01/12	25	30.95	24	31.12	31.20	1	1,888	0.05%
2018/01/11	17	29.52	65	29.53	29.50	-48	1,649	-2.91%
2018/01/10	22	27.45	3	27.65	28.00	19	1,342	1.41%
2018/01/09	32	26.99	25	26.90	26.35	7	1,285	0.54%
2018/01/08	2	26.10	10	26.31	26.40	-8	1,214	-0.66%
2018/01/05	22	26.39	4	26.21	26.85	18	1,199	1.50%
2018/01/04	19	28.27	21	28.52	27.35	-2	1,147	-0.17%
2018/01/03	7	27.86	5	27.99	27.95	2	982	0.20%

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-仁愛券商分點個股進出
富邦-仁愛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-仁愛 券商分點個股進出 富邦-仁愛 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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析