光頡 (3624)-永豐金-中盛券商分點個股進出

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
52.3
漲跌
▲0.3
漲幅
+0.58%
成交量
585張
產業
上櫃電子零組件類股
351人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光頡 (3624)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/26	0	0.00	3	49.93	49.60	-3	1,035	-0.29%
2023/10/25	0	0.00	1	50.50	50.40	-1	1,044	-0.10%
2023/10/18	2	48.15	0	0.00	48.15	2	1,097	0.18%
2023/10/12	1	50.10	0	0.00	51.20	1	1,172	0.09%
2023/10/11	3	50.40	15	51.11	50.00	-12	1,203	-1.00%
2023/10/04	0	0.00	2	53.10	53.10	-2	1,258	-0.16%
2023/10/03	0	0.00	6	54.20	54.00	-6	1,281	-0.47%
2023/09/28	4	54.10	0	0.00	53.50	4	1,328	0.30%
2023/09/27	0	0.00	3	52.67	52.90	-3	1,348	-0.22%
2023/09/26	0	0.00	2	53.20	53.20	-2	1,376	-0.15%
2023/09/22	0	0.00	2	52.60	53.30	-2	1,433	-0.14%
2023/09/21	0	0.00	2	54.00	53.30	-2	1,440	-0.14%
2023/09/20	0	0.00	19	54.87	54.70	-19	1,432	-1.33%
2023/09/19	0	56.00	0	0.00	55.40	0	1,431	0.00%
2023/09/18	0	56.93	3	57.30	56.90	-3	1,426	-0.21%
2023/09/15	19	58.05	2	57.40	57.70	17	1,428	1.19%
2023/09/14	2	57.70	1	57.70	57.20	1	1,434	0.07%
2023/09/13	7	58.04	4	57.93	57.70	3	1,429	0.21%
2023/09/12	8	58.23	0	0.00	58.60	8	1,408	0.57%
2023/09/11	10	55.02	8	55.66	55.00	2	1,340	0.15%
2023/09/08	2	56.60	1.1	56.74	57.00	0.9	1,322	0.07%
2023/09/07	9.1	57.41	3	57.27	57.40	6.1	1,308	0.47%
2023/09/06	1	55.20	0	0.00	55.40	1	1,247	0.08%
2023/09/04	0	0.00	1	53.10	52.40	-1	1,241	-0.08%
2023/09/01	2	53.90	2	54.80	53.10	0	1,282	0.00%
2023/08/31	1	52.60	0	0.00	52.70	1	1,328	0.08%
2023/08/28	0.7	52.30	0	0.00	51.80	0.7	1,437	0.05%
2023/08/23	5	53.22	0	0.00	53.10	5	1,529	0.33%
2023/08/22	4	53.13	2	52.50	52.50	2	1,536	0.13%
2023/08/18	6	53.20	7	53.29	52.20	-1	1,541	-0.06%
2023/08/17	3	51.60	0	0.00	52.80	3	1,535	0.20%
2023/08/10	1	48.50	0	0.00	48.50	1	1,632	0.06%
2023/08/09	1	49.60	12	49.55	49.55	-11	1,644	-0.67%
2023/08/08	0	0.00	11	50.59	50.50	-11	1,656	-0.66%
2023/08/02	9	51.31	3	51.10	50.80	6	1,880	0.32%
2023/08/01	5	52.20	6	52.00	52.00	-1	1,907	-0.05%
2023/07/31	0	0.00	1	52.40	52.40	-1	1,951	-0.05%
2023/07/28	1	51.90	0	0.00	52.00	1	1,979	0.05%
2023/07/27	7	51.90	0.1	52.50	52.40	6.9	2,013	0.34%
2023/07/24	2.1	51.50	0.2	53.00	51.20	1.9	2,325	0.08%
2023/07/20	3	54.40	3	54.50	55.00	0	2,594	0.00%
2023/07/19	0	0.00	12	53.23	53.10	-12	2,650	-0.45%
2023/07/18	1	52.80	0	0.00	52.80	1	2,711	0.04%
2023/07/17	0	0.00	0.1	54.60	54.50	-0.1	2,757	0.00%
2023/07/14	2	56.20	0	0.00	55.60	2	2,823	0.07%
2023/07/13	1	58.20	2	58.35	59.10	-1	3,027	-0.03%
2023/07/10	1.1	58.01	0	0.00	57.80	1.1	3,342	0.03%
2023/07/06	0	0.00	23	59.50	59.00	-23	3,611	-0.64%
2023/07/05	0	0.00	1	61.00	60.20	-1	3,734	-0.03%
2023/07/04	1	60.10	0	0.00	60.50	1	3,742	0.03%
2023/07/03	1	61.00	1	61.10	60.90	0	3,751	0.00%
2023/06/30	1	61.00	0	0.00	61.50	1	3,766	0.03%
2023/06/28	0	0.00	1	61.30	61.10	-1	4,017	-0.02%
2023/06/26	1	60.90	0	0.00	60.80	1	4,762	0.02%
2023/06/19	0	0.00	1	63.50	63.80	-1	4,918	-0.02%
2023/06/16	0	0.00	0.1	63.70	63.30	-0.1	5,097	0.00%
2023/06/15	0	0.00	1	64.40	64.30	-1	5,191	-0.02%
2023/06/14	1	64.80	2	64.25	64.30	-1	5,480	-0.02%
2023/06/13	1	65.10	1	66.00	64.80	0	5,680	0.00%
2023/06/12	0	64.77	15	65.00	65.40	-15	5,892	-0.25%
2023/06/09	1	67.39	3	67.10	67.10	-2	5,999	-0.03%
2023/06/08	2	68.05	4.1	67.26	66.70	-2.1	6,224	-0.03%
2023/06/07	12	70.44	1.3	69.95	69.70	10.7	6,559	0.16%
2023/06/06	13	70.15	6	70.62	70.80	7	6,921	0.10%
2023/06/05	9	69.57	3	70.23	70.20	6	7,049	0.09%
2023/06/02	1.1	67.80	2	67.40	67.10	-1	7,090	-0.01%
2023/06/01	2.3	65.74	6	66.28	66.60	-3.7	7,117	-0.05%
2023/05/31	2	65.51	3	65.83	65.60	-1	7,124	-0.01%
2023/05/30	6	66.04	1	67.40	65.00	5	7,135	0.07%
2023/05/29	0	62.70	0	0.00	64.20	0	7,105	0.00%
2023/05/26	0	0.00	1	62.10	61.90	-1	7,200	-0.01%
2023/05/23	0	63.20	5	64.00	63.60	-5	7,419	-0.07%
2023/05/22	5	63.60	0	0.00	63.80	5	7,454	0.07%
2023/05/19	0	0.00	2	64.50	62.70	-2	7,496	-0.03%
2023/05/18	0	0.00	1	65.50	65.50	-1	7,632	-0.01%
2023/05/17	5	65.12	4	64.75	64.80	1	7,740	0.01%
2023/05/16	3	64.77	3	65.10	65.20	0	7,826	0.00%
2023/05/15	1	63.30	5	62.82	63.40	-4	7,910	-0.05%
2023/05/12	2	63.49	1	62.40	63.40	1	8,194	0.01%
2023/05/11	2	62.80	4	62.20	62.70	-2	8,339	-0.02%
2023/05/10	3	64.40	5	63.94	64.40	-2	8,394	-0.02%
2023/05/09	12	65.79	5	66.68	63.00	7	8,433	0.08%
2023/05/08	0	71.00	1	69.80	69.70	-1	8,348	-0.01%
2023/05/04	1	70.90	5.2	71.51	71.10	-4.2	8,500	-0.05%
2023/05/03	11	73.16	2	72.30	72.40	9	8,663	0.10%
2023/05/02	7.1	74.61	3	74.27	74.70	4.1	8,758	0.05%
2023/04/28	22	76.12	6	74.85	74.50	16	8,842	0.18%
2023/04/27	10	74.63	11	75.86	75.80	-1	8,763	-0.01%
2023/04/26	8	74.51	10	74.40	73.80	-2	8,640	-0.02%
2023/04/25	5.1	74.25	1.5	75.27	71.70	3.6	8,534	0.04%
2023/04/24	1	72.00	4.2	72.17	73.90	-3.1	8,497	-0.04%
2023/04/21	2	71.50	10.1	69.86	69.00	-8.1	8,443	-0.10%
2023/04/20	10	73.10	9.5	73.63	72.10	0.5	8,397	0.01%
2023/04/19	20	76.42	19.2	76.97	76.10	0.9	8,370	0.01%
2023/04/18	32	78.16	36.1	78.51	76.00	-4	8,282	-0.05%
2023/04/17	7.6	75.94	6	76.07	76.60	1.6	8,042	0.02%
2023/04/14	11.1	74.61	12.2	74.20	74.50	-1.1	7,912	-0.01%
2023/04/13	20.2	72.69	17	72.22	71.80	3.2	7,787	0.04%
2023/04/12	32	74.24	7	73.44	75.10	25	7,664	0.33%
2023/04/11	2.2	70.23	61	70.28	71.30	-58.8	7,423	-0.79%
2023/04/10	13	71.48	10	71.44	71.00	3	7,362	0.04%
2023/04/07	1	70.60	2	70.90	69.80	-1	7,213	-0.01%
2023/04/06	1.2	70.71	2	69.10	70.90	-0.9	7,184	-0.01%
2023/03/31	0.5	70.20	0	0.00	69.80	0.5	7,148	0.01%
2023/03/30	18	70.34	3	70.60	69.60	15	7,108	0.21%
2023/03/29	20	69.99	27	70.38	70.30	-7	7,015	-0.10%
2023/03/28	57	71.87	55.1	71.89	69.10	1.9	6,829	0.03%
2023/03/27	10	67.91	17	69.42	69.90	-7	6,219	-0.11%
2023/03/24	1	66.70	5	67.16	66.40	-4	6,097	-0.07%
2023/03/23	2.2	67.12	2	67.05	66.80	0.2	6,065	0.00%
2023/03/22	8	67.33	6	67.18	67.70	2	6,008	0.03%
2023/03/21	17.3	69.20	15.5	68.47	67.00	1.8	5,893	0.03%
2023/03/20	7	70.11	7.1	69.64	69.70	-0.1	5,706	0.00%
2023/03/17	28.5	69.30	33.1	69.17	71.00	-4.6	5,602	-0.08%
2023/03/16	7	67.74	4	67.85	67.40	3	5,293	0.06%
2023/03/15	34	67.99	24	67.94	67.00	10	5,114	0.20%
2023/03/14	8	65.27	56	64.04	63.90	-48	4,909	-0.98%
2023/03/13	62	67.66	8	67.16	66.40	54	4,796	1.13%
2023/03/10	34.8	70.60	32	70.10	69.20	2.8	4,582	0.06%
2023/03/09	24.1	69.87	43.2	70.46	72.80	-19.1	4,249	-0.45%
2023/03/08	22.5	61.34	28	64.11	66.20	-5.5	3,884	-0.14%
2023/03/07	4.5	59.62	6	58.55	60.20	-1.5	3,677	-0.04%
2023/03/06	0	58.00	1.1	58.55	58.60	-1	3,595	-0.03%
2023/03/03	1	56.90	1	56.80	56.20	0	3,543	0.00%
2023/03/02	3	56.57	2	57.10	57.10	1	3,539	0.03%
2023/03/01	1	56.20	2	56.45	56.20	-1	3,528	-0.03%
2023/02/24	11	58.34	4	59.03	57.70	7	3,549	0.20%
2023/02/23	10	57.95	1.1	58.02	58.60	8.9	3,539	0.25%
2023/02/22	12.2	56.19	0	0.00	56.30	12.2	3,461	0.35%
2023/02/21	6	56.10	47	56.38	56.10	-41	3,434	-1.19%
2023/02/20	1	57.70	0	0.00	57.50	1	3,338	0.03%
2023/02/17	1	57.90	6.6	58.10	57.70	-5.6	3,320	-0.17%
2023/02/16	13.6	58.48	2	58.20	57.80	11.6	3,272	0.35%
2023/02/15	1	57.30	14.6	57.62	58.20	-13.6	3,113	-0.44%
2023/02/14	7	57.37	22	57.58	57.20	-15	3,000	-0.50%
2023/02/13	26	56.05	0	0.00	56.20	26	2,909	0.89%
2023/02/10	52.6	56.31	47.1	56.77	57.60	5.5	2,813	0.20%
2023/02/09	33.1	54.92	56	55.14	55.60	-23	2,525	-0.91%
2023/02/08	17.1	53.96	15	53.33	54.10	2.1	2,364	0.09%
2023/02/07	2	53.60	13	52.82	53.40	-11	2,265	-0.49%
2023/02/06	0	0.00	6	50.72	52.10	-6	2,211	-0.27%
2023/02/03	29	52.13	8	52.28	51.20	21	2,175	0.97%
2023/02/02	15	52.51	6	53.47	53.10	9	2,109	0.43%
2023/02/01	47	51.95	16	52.14	52.80	31	1,952	1.59%
2023/01/31	20	49.28	29	49.29	50.00	-9	1,757	-0.51%
2023/01/30	12	48.87	32	47.07	49.15	-20	1,625	-1.23%
2023/01/17	6	45.03	1	44.45	44.70	5	1,503	0.33%
2023/01/16	2	43.98	5	44.12	43.85	-3	1,450	-0.21%
2023/01/13	5	43.53	6	44.08	43.30	-1	1,420	-0.07%
2023/01/12	27	42.97	36	43.68	42.75	-9	1,368	-0.66%
2023/01/10	0	0.00	2	42.55	41.85	-2	1,287	-0.16%
2023/01/09	2	42.40	0	0.00	42.45	2	1,282	0.16%
2023/01/06	1	39.65	1	40.10	40.10	0	1,250	0.00%
2023/01/03	0	0.00	4	39.39	39.60	-4	1,290	-0.31%
2022/12/30	4	39.19	3	39.33	38.80	1	1,300	0.08%
2022/12/28	4	38.84	0	0.00	38.55	4	1,339	0.30%
2022/12/27	1	40.50	1	39.60	39.60	0	1,345	0.00%
2022/12/22	2	40.50	2	40.10	40.10	0	1,395	0.00%
2022/12/20	3	40.07	1	40.60	39.50	2	1,449	0.14%
2022/12/16	5	41.89	0	0.00	41.70	5	1,482	0.34%
2022/12/14	0	0.00	2	43.10	43.05	-2	1,484	-0.13%
2022/12/13	2	43.00	5	42.91	42.40	-3	1,499	-0.20%
2022/12/09	7	43.31	3	42.97	43.00	4	1,530	0.26%
2022/12/08	0	0.00	7	43.57	43.60	-7	1,532	-0.46%
2022/12/07	12	44.22	5	43.94	43.65	7	1,539	0.46%
2022/12/06	15	46.66	5	47.31	45.95	10	1,527	0.65%
2022/12/05	4	47.70	4	48.30	47.30	0	1,515	0.00%
2022/12/02	19	46.82	1.2	47.34	47.40	17.8	1,516	1.18%
2022/12/01	1	46.55	4	46.70	46.75	-3	1,504	-0.20%
2022/11/30	3	45.52	20	45.32	46.10	-17	1,567	-1.08%
2022/11/29	1	43.70	1	44.20	43.95	0	1,560	0.00%
2022/11/28	1	43.15	1	44.00	44.05	0	1,573	0.00%
2022/11/24	5	43.47	1	43.45	44.30	4	1,628	0.25%
2022/11/23	8	44.16	0	0.00	44.10	8	1,641	0.49%
2022/11/22	9	45.03	3	44.77	44.65	6	1,678	0.36%
2022/11/21	21	47.23	6	47.39	46.55	15	1,798	0.83%
2022/11/18	1	44.60	2	43.95	43.75	-1	1,751	-0.06%
2022/11/17	3	45.23	3	45.25	45.00	0	1,788	0.00%
2022/11/16	13	43.83	0	44.40	44.75	13	1,814	0.71%
2022/11/15	0	0.00	2	44.95	44.30	-2	1,834	-0.11%
2022/11/11	2	42.50	2	43.30	42.50	0	1,961	0.00%
2022/11/10	4	42.79	1	42.85	42.85	3	2,132	0.14%
2022/11/09	3	43.45	0	43.30	43.40	3	2,201	0.14%
2022/11/08	4	43.72	7	42.88	42.30	-3	2,254	-0.13%
2022/11/07	4	42.71	8	42.71	42.65	-4	2,284	-0.18%
2022/11/04	5	41.71	5	42.32	42.70	0	2,316	0.00%
2022/11/03	3	41.72	0	0.00	42.25	3	2,358	0.13%
2022/11/02	6	42.11	1	42.40	42.25	5	2,363	0.21%
2022/11/01	1	40.65	0	0.00	40.75	1	2,360	0.04%
2022/10/31	4	39.28	0	0.00	39.95	4	2,372	0.17%
2022/10/28	2	38.90	2	38.48	38.70	0	2,389	0.00%
2022/10/27	1	38.45	0	0.00	39.25	1	2,410	0.04%
2022/10/26	3	38.67	4	38.29	38.00	-1	2,446	-0.04%
2022/10/25	2	39.70	2	39.15	38.90	0	2,465	0.00%
2022/10/24	1	40.10	3	39.92	39.90	-2	2,476	-0.08%
2022/10/21	4	39.46	5	39.14	38.75	-1	2,502	-0.04%
2022/10/20	2	39.38	1	39.40	39.75	1	2,523	0.04%
2022/10/19	4	41.10	4	40.39	40.30	0	2,568	0.00%
2022/10/17	0	0.00	5	38.80	40.80	-5	2,681	-0.19%
2022/10/14	0	0.00	0	39.90	39.60	0	2,790	0.00%
2022/10/13	3	38.84	1	36.90	36.80	2	2,811	0.07%
2022/10/12	0	39.45	0	0.00	40.05	0	2,810	0.00%
2022/10/11	0	0.00	2	41.00	40.05	-2	2,850	-0.07%
2022/10/07	1	42.35	1	43.20	42.35	0	2,948	0.00%
2022/10/06	0	0.00	1	42.30	43.20	-1	2,970	-0.03%
2022/10/05	1	44.60	0	0.00	43.10	1	2,986	0.03%
2022/10/03	2	40.13	2	41.28	41.50	0	3,015	0.00%
2022/09/30	1	38.70	1	39.70	40.80	0	3,079	0.00%
2022/09/29	3	40.05	2.1	40.50	40.10	1	3,112	0.03%
2022/09/28	4	42.06	4	40.89	39.90	0	3,139	0.00%
2022/09/27	0	0.00	16	41.70	42.60	-16	3,169	-0.50%
2022/09/26	1	41.38	9	41.24	40.65	-8	3,227	-0.25%
2022/09/23	1	45.30	0	0.00	44.35	1	3,286	0.03%
2022/09/21	0	0.00	5	45.65	45.25	-5	3,412	-0.15%
2022/09/19	1	45.19	0	0.00	45.50	1	3,612	0.03%
2022/09/16	3	46.35	1	46.35	46.30	2	3,665	0.05%
2022/09/15	1	47.95	1	47.70	47.15	0	3,728	0.00%
2022/09/14	0	0.00	3	46.93	47.35	-3	3,803	-0.08%
2022/09/13	0	47.85	2	47.80	47.85	-2	3,844	-0.05%
2022/09/12	3	48.52	3	48.45	48.35	0	3,935	0.00%
2022/09/08	2	47.70	0	0.00	47.85	2	4,070	0.05%
2022/09/07	3	46.88	0	0.00	46.90	3	4,272	0.07%
2022/09/06	8.1	46.93	6	48.39	46.85	2.1	4,306	0.05%
2022/09/05	0	0.00	1	51.70	51.60	-1	4,251	-0.02%
2022/09/02	0	0.00	1	53.40	53.60	-1	4,266	-0.02%
2022/09/01	5	53.44	0	0.00	53.10	5	4,373	0.11%
2022/08/31	1	55.30	1	55.00	55.20	0	4,359	0.00%
2022/08/29	5	54.92	0	0.00	55.00	5	4,461	0.11%
2022/08/26	10	57.27	13	57.48	57.50	-3	4,469	-0.07%
2022/08/25	3	55.17	0.4	54.83	55.00	2.6	4,372	0.06%
2022/08/24	1	54.60	0	0.00	54.60	1	4,383	0.02%
2022/08/23	0	0.00	1	54.60	55.80	-1	4,544	-0.02%
2022/08/22	3	54.77	2	54.80	54.80	1	4,618	0.02%
2022/08/19	8	55.81	7	56.01	55.80	1	4,774	0.02%
2022/08/18	2	55.20	1	54.90	55.50	1	5,105	0.02%
2022/08/17	29	54.43	30	54.42	54.20	-1	5,061	-0.02%
2022/08/16	10.4	51.83	9	51.40	51.40	1.4	4,960	0.03%
2022/08/15	1.1	53.50	1	53.80	53.90	0.1	4,941	0.00%
2022/08/12	3	51.87	4	51.30	52.00	-1	4,902	-0.02%
2022/08/11	11	52.43	1	51.90	51.10	10	4,885	0.20%
2022/08/10	4	52.85	6	52.42	52.30	-2	4,958	-0.04%
2022/08/08	2	54.65	1	55.70	55.70	1	5,015	0.02%
2022/08/05	5	54.80	0	0.00	54.90	5	5,048	0.10%
2022/08/04	0	0.00	11	53.11	53.60	-11	5,119	-0.21%
2022/08/03	4	54.30	0	0.00	53.50	4	5,265	0.08%
2022/08/02	3	55.13	6	55.28	55.20	-3	5,340	-0.06%
2022/08/01	0	0.00	5	57.46	57.60	-5	5,370	-0.09%
2022/07/29	4	58.80	3	58.80	58.50	1	5,410	0.02%
2022/07/28	0	0.00	2	58.60	58.20	-2	5,570	-0.04%
2022/07/27	5	58.80	0	0.00	58.90	5	5,754	0.09%
2022/07/26	12	58.78	5	57.90	57.80	7	5,793	0.12%
2022/07/25	22	61.55	2.2	61.55	60.60	19.8	5,798	0.34%
2022/07/22	2	60.85	3	61.37	61.50	-1	5,798	-0.02%
2022/07/21	6.2	61.02	2	61.15	61.30	4.2	5,806	0.07%
2022/07/20	1	59.20	3	59.83	58.20	-2	5,727	-0.03%
2022/07/19	1	57.70	0	0.00	58.40	1	5,765	0.02%
2022/07/18	6	58.97	4	59.05	57.80	2	5,837	0.03%
2022/07/15	5	58.74	2	58.90	58.30	3	5,914	0.05%
2022/07/08	2	57.30	4	57.70	57.30	-2	6,489	-0.03%
2022/07/07	2	54.50	1.1	55.15	56.90	0.9	6,970	0.01%
2022/07/06	1	55.40	1	56.30	54.00	0	7,251	0.00%
2022/07/05	2	56.60	0	0.00	57.00	2	7,385	0.03%
2022/07/01	5	56.86	5	57.56	54.00	0	7,532	0.00%
2022/06/29	0	0.00	1	62.00	62.80	-1	7,691	-0.01%
2022/06/28	4	65.70	0	0.00	63.80	4	7,879	0.05%
2022/06/27	3	66.63	6.1	66.11	68.40	-3.1	8,507	-0.04%
2022/06/24	10	62.82	8	61.93	62.30	2	9,132	0.02%
2022/06/23	2	60.95	17	62.11	61.40	-15	9,238	-0.16%
2022/06/22	12.1	61.21	13	62.08	61.00	-1	9,395	-0.01%
2022/06/21	12	65.10	0	0.00	66.00	12	9,518	0.13%
2022/06/20	1	67.80	5	66.36	63.80	-4	10,026	-0.04%
2022/06/17	18	69.47	21	69.99	69.00	-3	10,076	-0.03%
2022/06/16	21	79.52	14	78.80	75.30	7	10,302	0.07%
2022/06/15	5.1	85.63	12	84.47	83.60	-7	10,585	-0.07%
2022/06/14	8	85.23	8	86.36	86.40	0	10,654	0.00%
2022/06/13	1	87.00	1	86.40	87.30	0	10,640	0.00%
2022/06/10	6	86.53	8	86.05	88.40	-2	10,621	-0.02%
2022/06/09	6	86.73	25	86.00	85.80	-19	10,525	-0.18%
2022/06/08	8	88.69	4	87.85	86.50	4	10,513	0.04%
2022/06/07	13	87.95	10	88.15	88.00	3	10,492	0.03%
2022/06/06	6	87.78	4	87.48	87.50	2	10,465	0.02%
2022/06/02	8	86.90	8	87.24	87.20	0	10,509	0.00%
2022/06/01	13	86.61	3	86.10	85.90	10	10,509	0.10%
2022/05/31	10	87.55	9	88.48	86.70	1	10,516	0.01%
2022/05/30	9.3	87.06	12	87.17	86.00	-2.7	10,342	-0.03%
2022/05/27	17	85.04	10	85.66	85.00	7	10,246	0.07%
2022/05/26	47	84.19	65	84.63	85.00	-18	10,086	-0.18%
2022/05/25	36	80.76	1	80.90	80.70	35	9,718	0.36%
2022/05/24	8	80.56	8	79.68	78.70	0	9,736	0.00%
2022/05/23	7	80.76	2	80.35	81.20	5	9,704	0.05%
2022/05/20	2	79.85	3	80.03	78.60	-1	9,734	-0.01%
2022/05/19	2	77.85	2	79.00	79.70	0	9,745	0.00%
2022/05/18	6	80.77	6	80.15	80.10	0	9,797	0.00%
2022/05/17	0	0.00	9	78.98	79.50	-9	9,892	-0.09%
2022/05/16	11	78.15	2	79.40	77.00	9	9,973	0.09%
2022/05/13	4	75.98	4	76.15	76.40	0	10,041	0.00%
2022/05/12	5	77.14	4	77.43	74.10	1	10,121	0.01%
2022/05/11	11	80.08	9	79.83	77.50	2	10,284	0.02%
2022/05/10	0	0.00	2	77.80	78.70	-2	10,708	-0.02%
2022/05/09	2	76.25	2	76.20	76.10	0	10,779	0.00%
2022/05/06	0	0.00	2.5	76.88	78.50	-2.5	10,974	-0.02%
2022/05/05	4	78.78	6	77.60	78.50	-2	10,985	-0.02%
2022/05/04	53	76.37	44	75.59	76.40	9	10,980	0.08%
2022/05/03	12	72.01	12	72.29	72.00	0	10,943	0.00%
2022/04/29	3	71.20	2	70.95	70.00	1	11,069	0.01%
2022/04/27	1	70.80	2	71.78	70.80	-1	11,423	-0.01%
2022/04/26	2	73.90	0	0.00	71.50	2	11,801	0.02%
2022/04/25	2.1	74.80	2	75.35	73.50	0.1	12,604	0.00%
2022/04/22	3	80.06	3.7	79.75	79.00	-0.7	12,807	-0.01%
2022/04/21	2	86.28	2	84.35	83.70	0	13,150	0.00%
2022/04/20	2	88.15	5	88.02	87.30	-3	13,341	-0.02%
2022/04/19	14	88.19	13	87.88	87.60	1	13,553	0.01%
2022/04/18	6	86.83	7	85.97	85.00	-1	13,948	-0.01%
2022/04/15	5.5	88.87	17	89.54	88.00	-11.5	14,342	-0.08%
2022/04/14	33	93.85	25	93.38	92.50	8	14,521	0.06%
2022/04/13	70.6	93.43	59	94.30	95.40	11.6	14,732	0.08%
2022/04/12	32.1	89.82	28	89.50	89.40	4.1	14,909	0.03%
2022/04/11	16	89.03	13	88.29	86.90	3	15,048	0.02%
2022/04/08	5.1	87.75	5	88.20	88.40	0.1	15,483	0.00%
2022/04/07	3	86.63	6	86.85	84.60	-3	16,221	-0.02%
2022/04/06	7	85.87	4	85.66	88.00	3	17,036	0.02%
2022/04/01	12	87.50	19	89.17	87.20	-7	17,681	-0.04%
2022/03/31	24	93.03	24	92.27	92.00	0	17,821	0.00%
2022/03/30	60	97.71	87	96.29	92.00	-27	18,110	-0.15%
2022/03/29	107	92.27	98.2	91.84	97.60	8.8	17,723	0.05%	大買/
2022/03/28	17	86.31	19	85.39	88.80	-2	17,195	-0.01%
2022/03/25	17	87.19	14	85.96	84.90	3	17,271	0.02%
2022/03/24	14	88.94	6	88.87	88.00	8	17,274	0.05%
2022/03/23	23	89.81	34.1	88.92	89.00	-11.1	17,165	-0.06%
2022/03/22	32	85.24	38.3	85.52	86.00	-6.3	17,214	-0.04%
2022/03/21	21.4	85.84	22.1	85.25	85.40	-0.7	17,232	0.00%
2022/03/18	45.1	81.21	44.1	82.64	84.00	1	17,008	0.01%
2022/03/17	26	76.76	8	77.34	79.20	18	16,697	0.11%
2022/03/16	3	72.70	5.1	72.19	72.00	-2.1	16,836	-0.01%
2022/03/15	1	70.50	0	0.00	69.30	1	17,328	0.01%
2022/03/11	10.1	72.09	25	71.92	72.00	-14.9	17,916	-0.08%
2022/03/10	6	73.55	11	72.88	73.20	-5	18,035	-0.03%
2022/03/09	12	70.86	13	70.11	71.10	-1	18,056	-0.01%
2022/03/08	1.1	74.19	6	70.63	67.70	-5	18,103	-0.03%
2022/03/07	2.1	75.09	6	76.73	74.20	-3.9	18,246	-0.02%
2022/03/04	32.1	79.93	5.3	80.51	79.90	26.8	18,310	0.15%
2022/03/03	2	79.25	1	79.60	78.20	1	18,327	0.01%
2022/03/02	1	76.80	0	0.00	78.50	1	18,349	0.01%
2022/03/01	1	78.00	5	77.80	78.80	-4	18,376	-0.02%
2022/02/25	4	77.08	1	76.90	76.70	3	18,449	0.02%
2022/02/24	1.1	78.36	0.1	77.50	76.20	1	18,722	0.01%
2022/02/23	3	78.90	4	79.50	80.70	-1	18,972	-0.01%
2022/02/22	1	77.20	22.3	78.16	77.70	-21.3	19,004	-0.11%
2022/02/21	2	80.95	0	0.00	80.50	2	18,928	0.01%
2022/02/18	10.1	81.77	9	81.20	82.30	1.1	18,892	0.01%
2022/02/17	32.4	83.10	20	84.03	82.50	12.4	18,818	0.07%
2022/02/16	39.1	81.77	62	81.46	81.20	-23	18,614	-0.12%
2022/02/15	30	82.10	3	80.93	78.00	27	18,492	0.15%
2022/02/14	16	81.77	33.1	82.64	80.20	-17.1	18,393	-0.09%
2022/02/11	48	86.65	59	86.37	86.20	-11	18,285	-0.06%
2022/02/10	350.1	88.11	358.3	87.97	90.00	-8.2	18,045	-0.05%	大買/大賣/
2022/02/09	46	83.22	8	82.30	83.00	38	17,455	0.22%
2022/02/08	29	81.07	19	82.29	82.20	10	17,285	0.06%
2022/02/07	0	0.00	1	76.00	76.30	-1	17,026	-0.01%
2022/01/26	8	75.53	16.1	74.21	74.50	-8.1	16,965	-0.05%
2022/01/25	19.1	77.91	10.2	75.88	74.90	8.9	16,809	0.05%
2022/01/24	3	78.53	3	77.73	80.00	0	16,642	0.00%
2022/01/21	34.2	82.51	46	80.86	78.90	-11.8	16,466	-0.07%
2022/01/20	42	85.68	39	85.24	84.80	3	16,268	0.02%
2022/01/19	69	84.39	82	85.32	85.80	-13	16,060	-0.08%
2022/01/18	56	88.93	86	88.63	84.10	-30	15,608	-0.19%
2022/01/17	71.1	84.44	34	84.37	84.90	37.1	14,751	0.25%
2022/01/14	74	83.41	61.2	84.20	84.80	12.8	14,468	0.09%
2022/01/13	27	79.86	26.1	80.68	83.30	0.9	14,031	0.01%
2022/01/12	14	84.15	12	81.75	81.50	2	13,718	0.01%
2022/01/11	49.2	85.79	44	85.28	85.40	5.2	13,403	0.04%
2022/01/10	29	84.94	38.1	86.31	87.70	-9.1	12,873	-0.07%
2022/01/07	29	82.59	40	82.85	79.80	-11	12,345	-0.09%
2022/01/06	59.2	84.18	43	84.89	85.10	16.2	12,029	0.13%
2022/01/05	53.3	84.07	70	84.71	87.90	-16.7	11,519	-0.14%
2022/01/04	86	84.35	115	83.25	80.50	-29	10,781	-0.27%	大賣/
2022/01/03	70	83.44	90	83.53	84.00	-20	10,315	-0.19%
2021/12/30	83	82.22	64	81.81	82.00	19	9,703	0.20%
2021/12/29	178	75.83	146	77.00	78.10	32	8,797	0.36%	大買/大賣/
2021/12/28	67	72.25	64	72.49	71.70	3	7,868	0.04%
2021/12/27	210	70.86	234	72.40	73.30	-24	7,134	-0.34%	大買/大賣/
2021/12/24	93	64.70	124.1	65.16	66.70	-31.1	6,771	-0.46%	大賣/
2021/12/23	68	62.22	23	62.18	62.00	45	6,230	0.72%
2021/12/22	23	60.37	31	60.69	59.80	-8	5,879	-0.14%
2021/12/21	19	60.04	25	61.64	61.20	-6	5,681	-0.11%
2021/12/20	59.1	58.49	51	57.61	59.00	8.1	5,422	0.15%
2021/12/17	10	58.75	3	58.30	57.70	7	5,187	0.13%
2021/12/16	74	59.82	58	58.44	60.00	16	5,086	0.31%
2021/12/15	23	56.23	14	56.63	58.90	9	4,481	0.20%
2021/12/14	5	54.88	39	56.02	53.60	-34	4,305	-0.79%
2021/12/13	9	59.10	10	58.97	58.10	-1	4,149	-0.02%
2021/12/10	18	59.64	21	59.56	59.10	-3	3,953	-0.08%
2021/12/09	147.1	59.00	130	61.27	58.50	17.1	3,689	0.46%	大買/大賣/
2021/12/08	210	56.30	288	55.44	56.30	-78	3,166	-2.46%	大買/大賣/
2021/12/07	37	52.22	26	51.48	52.90	11	2,722	0.40%
2021/12/06	1	52.30	2	51.80	51.00	-1	2,528	-0.04%
2021/12/03	0	0.00	3	51.90	50.20	-3	2,399	-0.13%
2021/12/02	1	51.10	8	50.60	50.10	-7	2,355	-0.30%
2021/12/01	135	52.65	27	51.43	52.40	108	2,266	4.77%	大買/鉅額交易
2021/11/30	18	49.88	27	50.71	51.60	-9	2,024	-0.44%
2021/11/29	1	46.90	1	47.60	46.95	0	1,916	0.00%
2021/11/26	0	0.00	2	46.15	45.05	-2	1,838	-0.11%
2021/11/25	2	49.35	3	49.02	48.30	-1	1,789	-0.06%
2021/11/24	3	49.40	3	49.38	50.00	0	1,737	0.00%
2021/11/23	24	52.00	38	50.05	48.40	-14	1,643	-0.85%
2021/11/22	40	49.61	25	48.80	51.00	15	1,332	1.13%
2021/11/19	72	45.96	70	45.86	46.40	2	1,032	0.19%
2021/11/18	2	43.13	2	42.50	42.20	0	958	0.00%
2021/11/16	0	0.00	1	42.30	41.75	-1	954	-0.10%
2021/11/12	0	0.00	15	41.95	41.95	-15	970	-1.55%
2021/11/10	0	0.00	11	43.36	44.20	-11	954	-1.15%
2021/11/03	1	41.30	1	42.05	42.55	0	1,085	0.00%
2021/11/02	1	40.60	1	41.30	40.40	0	1,084	0.00%
2021/11/01	5	41.75	1	42.00	41.90	4	1,091	0.37%
2021/10/29	1	41.90	0	0.00	41.40	1	1,108	0.09%
2021/10/28	38	42.01	24	42.06	41.85	14	1,153	1.21%
2021/10/27	0	0.00	1	42.20	42.95	-1	1,125	-0.09%
2021/10/22	1	38.85	8	38.66	38.85	-7	1,251	-0.56%
2021/10/18	1	37.80	1	37.50	37.50	0	1,582	0.00%
2021/10/15	0	0.00	10	37.15	37.15	-10	1,737	-0.58%
2021/10/13	0	0.00	30	34.85	34.85	-30	1,869	-1.60%
2021/10/05	1	36.10	0	0.00	36.60	1	2,628	0.04%
2021/10/04	0	0.00	2	35.10	34.85	-2	2,842	-0.07%
2021/09/30	0	0.00	20	37.80	37.80	-20	3,231	-0.62%
2021/09/29	2	38.70	1	38.75	38.15	1	3,429	0.03%
2021/09/27	1	39.60	0	0.00	39.70	1	3,663	0.03%
2021/09/17	0	0.00	10	41.65	41.65	-10	4,281	-0.23%
2021/09/15	0	0.00	3	40.80	40.90	-3	4,303	-0.07%
2021/09/14	2	43.00	1	42.35	42.60	1	4,313	0.02%
2021/09/13	5	42.85	3	42.73	42.70	2	4,333	0.05%
2021/09/08	4	41.44	7	41.46	41.00	-3	4,466	-0.07%
2021/09/07	2	40.73	10	39.58	41.00	-8	4,461	-0.18%
2021/09/06	0	0.00	16	41.01	40.30	-16	4,454	-0.36%
2021/09/03	3	43.57	12	43.70	43.90	-9	4,428	-0.20%
2021/09/02	4	44.90	13	44.44	43.80	-9	4,420	-0.20%
2021/09/01	1	43.60	0	0.00	44.20	1	4,394	0.02%
2021/08/31	3	43.23	0	0.00	43.90	3	4,384	0.07%
2021/08/30	0	0.00	3	42.75	42.75	-3	4,381	-0.07%
2021/08/27	3	43.37	2	43.00	43.05	1	4,375	0.02%
2021/08/26	0	0.00	10	42.75	42.75	-10	4,369	-0.23%
2021/08/25	3	43.08	0	0.00	42.55	3	4,373	0.07%
2021/08/24	1	43.00	0	0.00	41.30	1	4,363	0.02%
2021/08/23	4	42.34	1	41.40	42.85	3	4,360	0.07%
2021/08/19	13	40.62	13	39.80	39.80	0	4,344	0.00%
2021/08/18	4	41.04	0	0.00	41.75	4	4,336	0.09%
2021/08/17	20	40.98	16	39.30	39.25	4	4,329	0.09%
2021/08/16	1	41.90	0	0.00	41.40	1	4,323	0.02%
2021/08/12	0	0.00	4	44.58	45.30	-4	4,291	-0.09%
2021/08/11	17	45.53	1	45.85	43.30	16	4,281	0.37%
2021/08/10	13	45.81	17	46.94	46.90	-4	4,256	-0.09%
2021/08/09	18	47.61	3	46.67	45.50	15	4,238	0.35%
2021/08/06	1	48.20	0	0.00	48.20	1	4,215	0.02%
2021/08/05	2	49.30	0	0.00	48.60	2	4,218	0.05%
2021/08/04	0	0.00	2.3	50.57	49.60	-2.3	4,232	-0.05%
2021/08/03	4	50.30	0	0.00	50.40	4	4,225	0.09%
2021/08/02	1	49.00	1	48.70	50.00	0	4,197	0.00%
2021/07/30	6	49.16	3	49.78	48.20	3	4,179	0.07%
2021/07/29	2	47.55	1	47.65	47.70	1	4,135	0.02%
2021/07/28	8.3	47.78	12.3	47.96	47.80	-4	4,105	-0.10%
2021/07/27	20	50.68	0	0.00	49.30	20	4,081	0.49%
2021/07/26	12	50.21	55	50.58	51.40	-43	4,035	-1.07%
2021/07/23	27	49.71	6	49.38	48.50	21	4,000	0.52%
2021/07/22	46	51.85	7	53.23	50.40	39	3,964	0.98%
2021/07/21	27	53.22	12	51.97	51.80	15	4,023	0.37%
2021/07/20	22	51.00	68	51.38	50.80	-46	3,899	-1.18%
2021/07/19	41	50.05	71	51.38	52.20	-30	3,839	-0.78%
2021/07/16	23	50.75	11	51.73	50.80	12	3,799	0.32%
2021/07/15	12	49.65	52	50.89	51.30	-40	3,766	-1.06%
2021/07/14	36	51.12	27	51.45	48.80	9	3,716	0.24%
2021/07/13	51	52.87	11	53.02	51.00	40	3,615	1.11%
2021/07/12	132.3	53.90	39	54.54	54.70	93.3	3,441	2.71%	大買/
2021/07/09	14	50.11	55	50.49	52.00	-41	3,120	-1.31%
2021/07/08	21	46.38	40	47.32	47.30	-19	2,932	-0.65%
2021/07/07	126	48.30	90	48.79	47.10	36	2,881	1.25%	大買/
2021/07/06	49	43.67	80	44.28	45.60	-31	2,615	-1.19%
2021/07/05	96	43.23	54	43.35	43.65	42	2,638	1.59%
2021/07/02	18	39.10	0	0.00	39.70	18	2,675	0.67%
2021/07/01	52	38.30	58	38.57	40.05	-6	2,619	-0.23%
2021/06/30	13	38.58	17	38.07	38.90	-4	2,374	-0.17%
2021/06/29	16	36.11	21	36.10	35.40	-5	2,215	-0.23%
2021/06/28	1	34.00	1	34.00	34.05	0	2,029	0.00%
2021/06/25	4	33.89	4	33.30	33.30	0	2,025	0.00%
2021/06/23	1	33.95	1	34.15	34.05	0	2,006	0.00%
2021/06/22	0	0.00	2	34.05	33.55	-2	1,992	-0.10%
2021/06/21	1	33.45	0	0.00	33.35	1	1,974	0.05%
2021/06/18	5	34.38	3	34.68	33.95	2	1,971	0.10%
2021/06/17	5	33.85	1	34.15	34.15	4	1,934	0.21%
2021/06/15	2	32.53	3	32.77	32.80	-1	1,867	-0.05%
2021/06/10	0	0.00	1	32.00	32.10	-1	1,854	-0.05%
2021/06/09	3	31.98	2	32.05	32.00	1	1,854	0.05%
2021/06/03	0	0.00	5	31.45	31.90	-5	1,853	-0.27%
2021/05/31	2	32.55	1	32.75	32.45	1	1,842	0.05%
2021/05/27	0	0.00	2	31.63	31.55	-2	1,824	-0.11%
2021/05/25	4	31.60	6	31.85	31.95	-2	1,819	-0.11%
2021/05/24	0	0.00	5	30.89	30.85	-5	1,806	-0.28%
2021/05/21	4	30.90	4	30.70	30.60	0	1,810	0.00%
2021/05/20	2	29.95	3	30.10	29.80	-1	1,811	-0.06%
2021/05/19	0	0.00	2	29.95	30.20	-2	1,808	-0.11%
2021/05/18	1	27.60	0	0.00	29.50	1	1,798	0.06%
2021/05/17	1	27.60	0	0.00	26.90	1	1,783	0.06%
2021/05/14	6	29.36	0	0.00	29.45	6	1,759	0.34%
2021/05/12	1	30.50	0	0.00	29.00	1	1,711	0.06%
2021/05/10	0	0.00	3	33.03	33.25	-3	1,656	-0.18%
2021/05/07	4	30.08	0	0.00	31.50	4	1,631	0.25%
2021/05/05	0	0.00	1	30.35	29.60	-1	1,610	-0.06%
2021/05/04	2	29.90	1	30.25	30.20	1	1,605	0.06%
2021/05/03	3	32.27	15	33.50	32.00	-12	1,579	-0.76%
2021/04/29	2	34.95	0	0.00	34.55	2	1,547	0.13%
2021/04/28	6	35.32	0	0.00	35.45	6	1,534	0.39%
2021/04/27	18	36.31	11	36.55	34.55	7	1,498	0.47%
2021/04/26	8	34.84	0	0.00	34.95	8	1,330	0.60%
2021/04/23	1	32.25	2	33.13	33.40	-1	1,306	-0.08%
2021/04/22	2	32.80	4	32.50	32.30	-2	1,312	-0.15%
2021/04/21	2	34.10	1	34.00	34.05	1	1,305	0.08%
2021/04/20	3	34.57	2	34.78	34.85	1	1,299	0.08%
2021/04/16	5	34.09	2	33.25	34.20	3	1,402	0.21%
2021/04/15	0	0.00	2	32.80	32.95	-2	1,454	-0.14%
2021/04/14	0	0.00	1	32.65	32.40	-1	1,455	-0.07%
2021/04/13	3	34.02	4	33.64	32.85	-1	1,483	-0.07%
2021/04/12	2	35.10	4	34.79	34.70	-2	1,495	-0.13%
2021/04/09	28	35.76	29	35.39	35.75	-1	1,446	-0.07%
2021/04/08	16	33.18	13	34.16	34.75	3	1,229	0.24%
2021/04/07	2	30.93	5	31.50	31.60	-3	1,062	-0.28%
2021/04/01	1	30.10	0	0.00	30.05	1	1,034	0.10%
2021/03/31	1	29.60	0	0.00	29.60	1	1,033	0.10%
2021/03/30	3	29.85	3	29.68	29.75	0	1,068	0.00%
2021/03/29	1	29.55	0	0.00	29.35	1	1,061	0.09%
2021/03/25	0	0.00	10	29.06	29.05	-10	1,106	-0.90%
2021/03/24	0	0.00	1	29.55	29.40	-1	1,107	-0.09%
2021/03/23	10	29.90	0	0.00	29.80	10	1,110	0.90%
2021/03/22	9	30.37	0	0.00	30.55	9	1,094	0.82%
2021/03/19	3	29.35	0	0.00	29.30	3	1,073	0.28%
2021/03/11	0	0.00	1	29.30	29.00	-1	1,336	-0.07%
2021/03/10	1	28.60	4	28.55	28.75	-3	1,337	-0.22%
2021/03/08	5	28.22	6	28.13	28.10	-1	1,442	-0.07%
2021/03/05	0	0.00	2	28.40	28.35	-2	1,523	-0.13%
2021/03/03	1	28.30	0	0.00	28.60	1	1,557	0.06%
2021/02/26	1	28.30	0	0.00	28.70	1	1,610	0.06%
2021/02/24	3	28.85	0	0.00	28.60	3	1,774	0.17%
2021/02/23	0	0.00	11	29.46	29.30	-11	1,880	-0.59%
2021/02/22	0	0.00	2	29.13	29.35	-2	1,877	-0.11%
2021/02/19	2	28.65	3	28.52	28.75	-1	1,870	-0.05%
2021/02/17	0	0.00	8	27.79	28.15	-8	1,884	-0.42%
2021/02/05	12	26.85	0	0.00	26.85	12	1,880	0.64%
2021/02/03	0	0.00	1	27.00	26.80	-1	1,939	-0.05%
2021/02/02	1	26.60	0	0.00	26.80	1	1,951	0.05%
2021/02/01	0	0.00	2	26.40	26.30	-2	1,960	-0.10%
2021/01/29	0	0.00	2	27.05	26.80	-2	1,960	-0.10%
2021/01/22	0	0.00	1	27.95	27.80	-1	2,044	-0.05%
2021/01/20	2	28.30	0	0.00	28.30	2	2,032	0.10%
2021/01/19	10	29.85	0	0.00	29.60	10	2,027	0.49%
2021/01/15	0	0.00	13	30.24	29.95	-13	2,030	-0.64%
2021/01/14	12	30.84	1	31.00	30.75	11	2,039	0.54%
2021/01/13	1	30.60	0	0.00	30.65	1	2,191	0.05%
2021/01/12	1	30.00	1	30.65	29.85	0	2,223	0.00%
2021/01/11	16	32.40	25	32.03	31.45	-9	2,240	-0.40%
2021/01/08	8	30.82	8	30.83	31.60	0	2,139	0.00%
2021/01/06	17	30.66	25	29.85	29.50	-8	2,207	-0.36%
2021/01/04	2	30.05	7	30.25	30.00	-5	2,095	-0.24%
2020/12/31	13	29.95	0	0.00	29.85	13	2,097	0.62%
2020/12/30	12	30.40	10	30.15	30.25	2	2,087	0.10%
2020/12/29	5	29.63	3	30.05	29.55	2	2,059	0.10%
2020/12/25	1	29.25	5	29.60	29.25	-4	2,030	-0.20%
2020/12/24	9	29.56	10	30.01	29.50	-1	2,028	-0.05%
2020/12/23	4	28.40	0	0.00	28.65	4	1,991	0.20%
2020/12/21	0	0.00	1	28.40	28.95	-1	1,985	-0.05%
2020/12/18	2	29.05	0	0.00	29.20	2	1,944	0.10%
2020/12/15	1	30.00	1	30.00	29.60	0	1,927	0.00%
2020/12/11	1	31.00	10	31.25	30.70	-9	1,899	-0.47%
2020/12/10	2	31.35	1	30.65	31.15	1	1,873	0.05%
2020/12/09	108	31.46	130	31.44	31.70	-22	1,833	-1.20%	大買/大賣/
2020/12/08	3	29.75	1	29.70	29.75	2	1,672	0.12%
2020/12/07	2	29.55	3	29.05	29.15	-1	1,665	-0.06%
2020/12/03	1	31.15	16	30.35	30.30	-15	1,635	-0.92%
2020/12/02	3	31.40	12	31.01	30.80	-9	1,601	-0.56%
2020/12/01	60	30.96	43	31.26	32.00	17	1,531	1.11%
2020/11/30	2	29.90	1	30.10	29.75	1	1,457	0.07%
2020/11/27	10	30.43	1	30.00	30.00	9	1,440	0.62%
2020/11/25	5	29.90	12	29.66	29.80	-7	1,401	-0.50%
2020/11/24	61	30.58	9	30.15	29.65	52	1,360	3.82%
2020/11/23	4	30.19	19	30.04	30.10	-15	1,293	-1.16%
2020/11/20	5	29.10	1	30.25	29.25	4	1,206	0.33%
2020/11/17	0	0.00	1	27.60	27.45	-1	1,086	-0.09%
2020/11/16	3	27.95	3	28.15	27.80	0	1,088	0.00%
2020/11/12	3	27.83	1	28.05	27.70	2	1,074	0.19%
2020/11/10	0	0.00	4	26.59	26.55	-4	1,021	-0.39%
2020/11/09	1	27.20	1	27.20	27.10	0	1,010	0.00%
2020/11/05	2	27.48	0	0.00	27.50	2	998	0.20%
2020/11/04	6	28.00	1	28.15	27.80	5	992	0.50%
2020/11/03	1	27.90	0	0.00	27.70	1	957	0.10%
2020/10/26	8	27.15	0	0.00	26.85	8	892	0.90%
2020/10/22	5	27.36	5	27.60	27.50	0	879	0.00%
2020/10/21	18	29.29	12	29.44	28.45	6	848	0.71%
2020/10/20	1	28.00	2	27.60	28.40	-1	683	-0.15%
2020/10/19	5	27.72	0	0.00	27.55	5	638	0.78%
2020/10/16	0	0.00	1	26.65	26.70	-1	587	-0.17%
2020/10/15	16	27.68	14	28.01	27.30	2	569	0.35%
2020/10/13	5	25.30	9	25.43	25.50	-4	421	-0.95%
2020/10/12	0	0.00	1	25.15	25.10	-1	415	-0.24%
2020/10/08	2	25.23	0	0.00	25.10	2	420	0.48%
2020/10/06	0	0.00	1	24.75	24.65	-1	426	-0.23%
2020/09/10	1	25.50	1	25.75	25.80	0	566	0.00%
2020/09/09	1	25.05	1	25.45	25.90	0	562	0.00%
2020/09/08	1	25.75	0	0.00	25.60	1	561	0.18%
2020/09/03	0	0.00	10	25.35	25.50	-10	569	-1.76%
2020/08/31	0	0.00	1	24.80	24.75	-1	704	-0.14%
2020/08/03	1	24.70	1	24.85	24.80	0	974	0.00%
2020/07/28	1	24.15	0	0.00	23.55	1	1,094	0.09%
2020/07/24	1	25.05	0	0.00	24.75	1	1,223	0.08%
2020/07/10	0	0.00	2	26.83	26.05	-2	1,718	-0.12%
2020/07/08	1	27.45	1	27.35	27.20	0	1,714	0.00%
2020/07/06	0	0.00	1	27.10	27.10	-1	1,746	-0.06%
2020/07/03	2	26.60	0	0.00	27.00	2	1,777	0.11%
2020/07/02	0	0.00	4	25.96	25.95	-4	1,724	-0.23%
2020/06/09	1	27.60	0	0.00	27.40	1	1,874	0.05%
2020/06/05	0	0.00	5	28.73	28.45	-5	1,891	-0.26%
2020/06/04	6	28.48	6	28.85	28.45	0	1,796	0.00%
2020/06/03	12	28.38	12	28.40	28.20	0	1,796	0.00%
2020/06/01	3	28.15	0	0.00	28.05	3	1,777	0.17%
2020/05/28	0	0.00	5	27.10	27.00	-5	1,780	-0.28%
2020/05/26	0	0.00	2	27.45	27.25	-2	1,852	-0.11%
2020/05/25	2	27.20	0	0.00	27.40	2	1,918	0.10%
2020/05/22	0	0.00	1	27.40	27.00	-1	2,030	-0.05%
2020/05/21	0	0.00	3	27.35	27.40	-3	2,115	-0.14%
2020/05/20	3	27.77	6	27.50	27.20	-3	2,171	-0.14%
2020/05/19	0	0.00	1	27.15	27.20	-1	2,188	-0.05%
2020/05/15	5	28.16	1	27.90	27.70	4	2,274	0.18%
2020/05/14	13	28.57	6	28.58	27.25	7	2,248	0.31%
2020/05/12	0	0.00	3	28.13	28.00	-3	2,228	-0.13%
2020/05/11	4	28.21	1	28.20	28.15	3	2,249	0.13%
2020/05/08	2	28.20	0	0.00	28.15	2	2,303	0.09%
2020/05/07	0	0.00	3	28.70	28.70	-3	2,347	-0.13%
2020/05/06	1	29.00	1	29.00	28.30	0	2,372	0.00%
2020/05/05	2	28.68	3	28.87	28.80	-1	2,409	-0.04%
2020/05/04	0	0.00	3	27.52	27.75	-3	2,479	-0.12%
2020/04/30	6	29.30	10	29.77	28.50	-4	2,565	-0.16%
2020/04/27	3	28.60	0	0.00	28.10	3	2,549	0.12%
2020/04/24	2	28.20	2	28.00	27.85	0	2,548	0.00%
2020/04/23	2	27.50	2	27.75	27.90	0	2,597	0.00%
2020/04/22	1	28.40	7	27.69	28.20	-6	2,666	-0.22%
2020/04/21	7	28.57	1	28.55	27.45	6	2,682	0.22%
2020/04/20	7	28.66	2	28.20	28.20	5	2,767	0.18%
2020/04/17	5	27.80	3	27.85	27.30	2	2,803	0.07%
2020/04/16	2	27.20	3	26.20	27.65	-1	3,005	-0.03%
2020/04/15	3	23.92	4	24.09	25.20	-1	2,939	-0.03%
2020/04/10	2	22.75	2	23.15	22.75	0	3,724	0.00%
2020/04/09	1	23.40	1	23.90	22.50	0	3,936	0.00%
2020/04/08	6	23.13	7	22.74	23.40	-1	3,916	-0.03%
2020/04/07	2	21.73	0	0.00	21.65	2	3,884	0.05%
2020/04/06	0	0.00	1	20.10	20.10	-1	3,884	-0.03%
2020/03/25	0	0.00	2	19.60	19.50	-2	3,933	-0.05%
2020/03/24	2	18.50	0	0.00	18.60	2	3,935	0.05%
2020/03/18	2	19.15	0	0.00	18.70	2	3,979	0.05%
2020/03/13	1	22.05	10	22.00	22.55	-9	3,917	-0.23%
2020/03/12	2	25.18	43	26.03	24.40	-41	3,886	-1.05%
2020/03/11	6	27.86	0	0.00	27.05	6	3,864	0.16%
2020/03/10	2	27.00	1	27.10	28.00	1	3,878	0.03%
2020/03/09	1	28.80	0	0.00	28.00	1	3,962	0.03%
2020/03/05	43	29.40	0	0.00	30.10	43	3,982	1.08%
2020/03/03	1	30.00	1	29.80	29.80	0	3,946	0.00%
2020/03/02	23	28.44	21	28.92	29.15	2	3,929	0.05%
2020/02/27	0	0.00	3	30.95	29.05	-3	3,904	-0.08%
2020/02/26	11	30.95	31	31.46	30.80	-20	3,849	-0.52%
2020/02/25	21	33.00	23	32.88	32.50	-2	3,774	-0.05%
2020/02/24	9	32.31	9	32.74	33.25	0	3,657	0.00%
2020/02/21	51	31.49	21	31.42	31.65	30	3,554	0.84%
2020/02/20	5	31.05	2	31.13	31.05	3	3,493	0.09%
2020/02/19	0	0.00	1	31.25	31.00	-1	3,467	-0.03%
2020/02/18	13	31.42	8	31.24	31.30	5	3,444	0.15%
2020/02/13	7	30.99	0	0.00	30.30	7	3,323	0.21%
2020/02/12	0	0.00	2	31.00	30.90	-2	3,302	-0.06%
2020/02/11	1	31.80	6	31.68	31.10	-5	3,274	-0.15%
2020/02/10	1	31.00	1	31.10	31.10	0	3,217	0.00%
2020/02/07	1	30.55	1	31.10	30.50	0	3,165	0.00%
2020/02/06	3	31.43	1	31.20	31.15	2	3,130	0.06%
2020/02/05	6	30.81	0	0.00	30.70	6	3,067	0.20%
2020/02/04	4	29.80	38	29.52	30.55	-34	2,935	-1.16%
2020/02/03	2	27.28	1	27.65	27.80	1	2,837	0.04%
2020/01/31	2	28.40	5	28.49	28.60	-3	2,802	-0.11%
2020/01/30	5	27.63	1	27.45	27.45	4	2,737	0.15%
2020/01/20	0	0.00	10	31.10	30.50	-10	2,700	-0.37%
2020/01/17	3	31.28	3	31.40	31.25	0	2,672	0.00%
2020/01/16	2	32.65	4	32.81	31.80	-2	2,648	-0.08%
2020/01/15	1	31.90	13	31.69	32.20	-12	2,564	-0.47%
2020/01/14	8	32.54	5	32.77	32.60	3	2,499	0.12%
2020/01/13	23	32.04	21	31.32	31.70	2	2,385	0.08%
2020/01/10	47	33.19	50	32.93	32.70	-3	2,303	-0.13%
2020/01/09	2	31.10	10	31.14	31.30	-8	2,015	-0.40%
2020/01/08	45	32.31	3	32.53	31.15	42	1,960	2.14%
2020/01/07	25	31.65	4	32.25	32.00	21	1,779	1.18%
2020/01/06	25	31.97	32	32.84	33.70	-7	1,529	-0.46%
2020/01/03	1	30.60	15	30.52	30.65	-14	1,138	-1.23%
2020/01/02	12	28.70	2	28.20	27.90	10	937	1.07%
2019/12/30	4	28.23	0	0.00	28.00	4	972	0.41%
2019/12/26	1	27.80	0	0.00	27.40	1	962	0.10%
2019/12/25	0	0.00	1	27.60	27.55	-1	1,049	-0.10%
2019/12/24	1	27.95	2	27.80	27.75	-1	1,112	-0.09%
2019/12/19	0	0.00	1	27.20	27.20	-1	1,103	-0.09%
2019/12/18	4	27.58	7	27.57	27.65	-3	1,089	-0.28%
2019/12/17	2	26.90	2	27.15	27.15	0	1,011	0.00%
2019/12/09	4	27.08	4	27.30	26.80	0	1,035	0.00%
2019/12/06	4	26.90	4	27.31	27.00	0	1,035	0.00%
2019/12/05	4	26.94	0	0.00	27.10	4	1,041	0.38%
2019/12/04	4	27.84	3	27.77	27.50	1	1,087	0.09%
2019/11/11	1	24.80	0	0.00	24.75	1	1,033	0.10%
2019/11/06	0	0.00	2	26.38	26.35	-2	1,020	-0.20%
2019/10/14	0	0.00	1	27.80	27.70	-1	974	-0.10%
2019/10/08	2	28.60	1	28.35	28.40	1	959	0.10%
2019/10/07	2	29.00	4	29.11	28.90	-2	936	-0.21%
2019/10/04	3	28.20	0	0.00	27.80	3	885	0.34%
2019/10/01	22	29.03	21	28.70	29.10	1	847	0.12%
2019/09/27	20	28.18	20	28.26	28.05	0	770	0.00%
2019/09/17	2	27.68	2	27.75	27.50	0	636	0.00%
2019/09/04	1	26.70	0	0.00	26.65	1	501	0.20%
2019/09/02	2	26.80	2	27.48	26.85	0	493	0.00%
2019/08/20	0	0.00	4	24.45	24.60	-4	444	-0.90%
2019/07/18	0	0.00	5	28.25	28.20	-5	489	-1.02%
2019/07/15	0	0.00	1	28.85	28.85	-1	552	-0.18%
2019/07/12	1	29.20	0	0.00	29.15	1	602	0.17%
2019/07/04	2	29.40	0	0.00	29.60	2	712	0.28%
2019/07/03	3	28.20	0	0.00	28.60	3	726	0.41%
2019/05/24	2	27.00	0	0.00	26.75	2	942	0.21%
2019/04/15	0	0.00	2	32.35	32.25	-2	1,056	-0.19%
2019/04/12	1	32.30	0	0.00	32.15	1	1,060	0.09%
2019/04/11	1	32.50	0	0.00	32.50	1	1,066	0.09%
2019/04/09	0	0.00	5	32.56	32.70	-5	1,039	-0.48%
2019/04/03	0	0.00	1	31.60	31.40	-1	1,002	-0.10%
2019/04/02	1	30.80	2	31.13	31.10	-1	993	-0.10%
2019/04/01	1	30.75	0	0.00	30.75	1	993	0.10%
2019/03/27	1	30.70	0	0.00	30.60	1	1,021	0.10%
2019/03/25	2	30.90	0	0.00	30.60	2	1,029	0.19%
2019/03/18	1	31.90	0	0.00	31.70	1	1,080	0.09%
2019/03/14	1	32.70	0	0.00	32.25	1	1,131	0.09%
2019/03/08	1	31.85	0	0.00	31.90	1	1,393	0.07%
2019/03/07	0	0.00	12	32.35	32.20	-12	1,413	-0.85%
2019/03/04	0	0.00	1	31.60	31.50	-1	1,483	-0.07%
2019/02/27	12	31.65	0	0.00	31.35	12	1,494	0.80%
2019/02/26	0	0.00	1	33.25	32.55	-1	1,493	-0.07%
2019/02/25	1	33.10	0	0.00	33.10	1	1,515	0.07%
2019/02/22	0	0.00	10	33.15	33.15	-10	1,551	-0.64%
2019/02/21	10	32.65	1	33.00	33.00	9	1,633	0.55%
2019/02/19	4	32.65	23	32.59	32.60	-19	1,693	-1.12%
2019/02/18	3	32.50	2	32.88	32.65	1	1,693	0.06%
2019/02/15	2	31.93	1	31.90	31.90	1	1,691	0.06%
2019/02/14	1	32.60	2	32.60	32.75	-1	1,694	-0.06%
2019/02/13	4	32.68	0	0.00	33.55	4	1,686	0.24%
2019/02/12	0	0.00	8	31.68	32.00	-8	1,628	-0.49%
2019/02/11	1	29.70	0	0.00	30.20	1	1,649	0.06%
2019/01/30	3	29.78	0	0.00	29.75	3	1,696	0.18%
2019/01/29	4	29.89	0	0.00	29.85	4	1,728	0.23%
2019/01/24	7	30.35	0	0.00	30.25	7	1,972	0.35%
2019/01/23	2	30.40	0	0.00	30.55	2	2,034	0.10%
2019/01/22	6	30.65	0	0.00	30.60	6	2,056	0.29%
2019/01/21	0	0.00	1	32.05	31.30	-1	2,078	-0.05%
2019/01/18	2	30.48	0	0.00	31.05	2	2,113	0.09%
2019/01/17	0	0.00	12	31.41	31.00	-12	2,140	-0.56%
2019/01/16	0	0.00	1	30.15	30.25	-1	2,124	-0.05%
2019/01/11	2	29.60	1	29.95	29.35	1	2,207	0.05%
2019/01/09	11	30.30	7	30.42	29.50	4	2,259	0.18%
2019/01/07	0	0.00	1	28.90	29.00	-1	2,303	-0.04%
2019/01/04	6	28.32	3	28.23	28.25	3	2,348	0.13%
2019/01/03	1	29.00	0	0.00	29.05	1	2,361	0.04%
2019/01/02	2	29.93	0	0.00	30.25	2	2,380	0.08%
2018/12/27	0	0.00	1	31.10	30.70	-1	2,463	-0.04%
2018/12/18	1	31.45	0	0.00	31.45	1	2,642	0.04%
2018/12/13	1	33.40	0	0.00	33.00	1	2,688	0.04%
2018/12/12	0	0.00	1	34.05	34.00	-1	2,697	-0.04%
2018/12/10	1	33.40	10	33.37	32.35	-9	2,741	-0.33%
2018/12/07	15	34.06	6	34.13	34.40	9	2,754	0.33%
2018/12/06	4	34.09	24	34.81	33.10	-20	2,792	-0.72%
2018/12/05	25	33.67	3	33.90	34.50	22	2,733	0.80%
2018/12/04	2	36.08	20	35.78	35.05	-18	2,770	-0.65%
2018/12/03	35	33.75	93	34.44	34.50	-58	2,786	-2.08%
2018/11/30	24	31.20	4	31.63	31.40	20	2,740	0.73%
2018/11/29	9	31.22	8	31.83	30.95	1	2,755	0.04%
2018/11/28	0	0.00	14	31.14	31.20	-14	2,775	-0.50%
2018/11/27	1	30.15	32	30.21	30.50	-31	2,819	-1.10%
2018/11/26	3	29.12	17	29.62	29.80	-14	2,874	-0.49%
2018/11/23	8	29.15	0	0.00	28.90	8	2,921	0.27%
2018/11/22	38	30.30	0	0.00	29.60	38	2,997	1.27%
2018/11/21	36	30.88	4	31.04	30.90	32	3,073	1.04%
2018/11/20	9	29.94	64	30.98	30.75	-55	3,174	-1.73%
2018/11/19	0	0.00	38	29.72	29.60	-38	3,215	-1.18%
2018/11/16	6	28.60	49	28.78	28.40	-43	3,308	-1.30%
2018/11/15	0	0.00	1	28.05	27.65	-1	3,298	-0.03%
2018/11/14	1	27.60	10	28.05	27.65	-9	3,331	-0.27%
2018/11/13	8	26.36	8	27.14	27.90	0	3,392	0.00%
2018/11/12	16	27.68	2	27.60	27.40	14	3,508	0.40%
2018/11/09	5	27.89	12	28.41	28.50	-7	3,674	-0.19%
2018/11/08	26	28.48	8	29.79	27.90	18	3,874	0.46%
2018/11/07	1	27.30	28	28.46	28.75	-27	3,939	-0.69%
2018/11/06	23	27.32	0	0.00	26.80	23	3,987	0.58%
2018/11/05	11	28.05	2	28.85	27.95	9	4,018	0.22%
2018/11/02	23	28.63	11	29.30	28.75	12	4,090	0.29%
2018/11/01	16	27.26	19	28.27	27.95	-3	4,098	-0.07%
2018/10/31	12	26.60	8	26.66	26.90	4	4,057	0.10%
2018/10/30	2	24.45	0	0.00	24.95	2	4,076	0.05%
2018/10/29	0	0.00	4	25.38	25.35	-4	4,212	-0.09%
2018/10/26	3	24.62	1	25.00	24.65	2	4,296	0.05%
2018/10/25	5	24.50	0	0.00	24.25	5	4,325	0.12%
2018/10/24	6	27.19	0	0.00	26.90	6	4,447	0.13%
2018/10/23	9	28.19	0	0.00	27.30	9	4,543	0.20%
2018/10/22	14	28.64	4	28.78	28.90	10	4,606	0.22%
2018/10/19	7	29.24	0	0.00	29.15	7	4,742	0.15%
2018/10/18	3	30.38	0	0.00	30.40	3	4,773	0.06%
2018/10/17	7	31.14	3	31.98	30.40	4	4,854	0.08%
2018/10/16	0	0.00	19	30.88	31.20	-19	4,937	-0.38%
2018/10/15	0	0.00	4	30.08	29.90	-4	5,034	-0.08%
2018/10/12	6	28.60	10	29.60	29.50	-4	5,214	-0.08%
2018/10/11	6	28.96	0	0.00	28.70	6	5,500	0.11%
2018/10/09	5	31.79	11	32.36	31.85	-6	5,688	-0.11%
2018/10/08	5	31.86	0	0.00	32.20	5	5,834	0.09%
2018/10/05	63	32.79	1	34.30	32.30	62	5,857	1.06%
2018/10/04	32	36.31	27	35.90	35.85	5	5,899	0.08%
2018/10/03	6	37.26	18	36.83	36.95	-12	5,936	-0.20%
2018/10/02	3	37.60	5	38.22	37.50	-2	6,033	-0.03%
2018/09/28	23	36.89	0	0.00	36.85	23	6,273	0.37%
2018/09/27	17	37.81	1	39.10	37.05	16	6,504	0.25%
2018/09/26	6	39.14	2	40.28	38.85	4	6,676	0.06%
2018/09/25	2	39.48	0	0.00	39.35	2	6,917	0.03%
2018/09/21	0	0.00	2	39.50	39.45	-2	7,017	-0.03%
2018/09/20	11	38.95	3	39.65	38.80	8	7,158	0.11%
2018/09/19	2	39.20	3	40.43	39.20	-1	7,395	-0.01%
2018/09/18	10	39.93	0	0.00	39.70	10	7,391	0.14%
2018/09/17	3	40.97	0	0.00	41.10	3	7,372	0.04%
2018/09/14	1	41.05	9	41.37	41.20	-8	7,360	-0.11%
2018/09/13	8	39.66	22	40.83	39.60	-14	7,312	-0.19%
2018/09/12	7	39.44	0	0.00	39.50	7	7,280	0.10%
2018/09/11	17	41.66	9	42.12	41.20	8	7,233	0.11%
2018/09/10	5	40.90	10	41.98	42.50	-5	7,186	-0.07%
2018/09/07	13	42.91	10	41.50	41.30	3	7,145	0.04%
2018/09/05	1	45.50	1	46.90	45.50	0	7,092	0.00%
2018/09/04	2	44.65	12	45.72	46.25	-10	7,196	-0.14%
2018/09/03	18	45.76	7	44.79	45.00	11	7,225	0.15%
2018/08/30	1	47.85	0	0.00	48.00	1	7,293	0.01%
2018/08/29	0	0.00	2	48.28	48.35	-2	7,330	-0.03%
2018/08/28	2	47.60	3	48.70	47.60	-1	7,352	-0.01%
2018/08/27	5	47.41	2	47.23	48.30	3	7,293	0.04%
2018/08/24	5	43.94	31	43.72	44.05	-26	7,200	-0.36%
2018/08/23	18	43.16	0	0.00	42.10	18	7,151	0.25%
2018/08/22	3	46.35	1	45.65	45.50	2	7,106	0.03%
2018/08/20	3	46.28	1	45.90	46.80	2	7,655	0.03%
2018/08/17	5	48.55	3	48.77	46.35	2	7,878	0.03%
2018/08/16	7	49.31	9	48.51	48.60	-2	8,164	-0.02%
2018/08/15	6	47.18	4	46.90	47.80	2	8,453	0.02%
2018/08/14	4	44.75	2	44.55	47.30	2	8,663	0.02%
2018/08/13	11	44.20	11	44.25	43.00	0	8,773	0.00%
2018/08/10	2	47.38	40	47.08	46.90	-38	8,845	-0.43%
2018/08/09	4	48.05	0	0.00	47.70	4	8,973	0.04%
2018/08/08	20	50.71	9	51.66	48.80	11	9,068	0.12%
2018/08/07	2	50.60	5	50.66	50.70	-3	9,340	-0.03%
2018/08/06	8	50.36	6	50.73	49.70	2	9,599	0.02%
2018/08/03	5	47.52	122	49.43	50.50	-117	9,915	-1.18%	大賣/鉅額交易
2018/08/02	14	48.91	2	48.78	46.85	12	9,918	0.12%
2018/08/01	2	51.50	2	51.60	51.40	0	9,870	0.00%
2018/07/31	13	50.38	8	50.41	51.00	5	9,834	0.05%
2018/07/30	40	53.23	1	55.10	51.10	39	9,729	0.40%
2018/07/27	2	57.00	2	57.25	56.70	0	9,633	0.00%
2018/07/26	9	56.84	11	56.54	56.60	-2	9,571	-0.02%
2018/07/25	2	54.05	5	54.80	54.00	-3	9,420	-0.03%
2018/07/24	12	54.50	3	54.93	54.80	9	9,413	0.10%
2018/07/23	1	53.60	1	54.60	54.80	0	9,397	0.00%
2018/07/20	40	55.46	6	56.55	52.30	34	9,344	0.36%
2018/07/19	26	56.03	14	56.94	57.00	12	9,256	0.13%
2018/07/18	23	58.61	2	58.45	55.40	21	9,125	0.23%
2018/07/17	16	65.98	4	66.88	61.50	12	8,832	0.14%
2018/07/16	3	68.90	0	0.00	66.60	3	8,657	0.03%
2018/07/13	0	0.00	1	67.80	66.40	-1	8,567	-0.01%
2018/07/12	2	66.50	0	0.00	66.30	2	8,562	0.02%
2018/07/11	0	0.00	5	64.92	63.60	-5	8,591	-0.06%
2018/07/10	11	64.15	6	64.50	67.60	5	8,825	0.06%
2018/07/09	4	62.53	38	63.62	62.00	-34	8,771	-0.39%
2018/07/06	31	66.27	3	66.90	64.00	28	8,667	0.32%
2018/07/05	18	70.96	47	72.16	68.10	-29	8,546	-0.34%
2018/07/04	15	71.00	12	70.13	69.80	3	8,345	0.04%
2018/07/03	24	74.00	25	74.57	73.10	-1	8,184	-0.01%
2018/07/02	3	71.27	5	73.08	71.20	-2	7,949	-0.03%
2018/06/29	14	71.72	2	73.10	70.50	12	7,890	0.15%
2018/06/28	22	73.16	16	74.08	73.00	6	7,787	0.08%
2018/06/27	0	0.00	1	71.70	69.40	-1	7,640	-0.01%
2018/06/21	1	64.50	0	0.00	63.90	1	7,860	0.01%
2018/06/20	2	63.40	0	0.00	66.50	2	7,916	0.03%
2018/06/19	0	0.00	1	67.90	66.50	-1	8,093	-0.01%
2018/06/15	4	66.73	1	70.00	68.00	3	8,310	0.04%
2018/06/14	19	66.97	0	0.00	66.00	19	8,326	0.23%
2018/06/13	16	72.93	0	0.00	70.30	16	8,299	0.19%
2018/06/12	5	78.96	29	80.48	78.10	-24	8,308	-0.29%
2018/06/11	5	71.88	10	76.18	77.80	-5	8,258	-0.06%
2018/06/08	8	69.95	9	70.00	70.80	-1	8,217	-0.01%
2018/06/07	7	67.73	2	68.40	72.00	5	8,191	0.06%
2018/06/06	2	63.60	7	64.49	65.60	-5	8,091	-0.06%
2018/06/05	0	0.00	2	60.55	59.70	-2	8,062	-0.02%
2018/06/04	0	0.00	6	58.60	58.60	-6	8,117	-0.07%
2018/06/01	4	52.00	3	55.00	53.30	1	8,313	0.01%
2018/05/31	29	56.76	5	57.90	52.40	24	8,872	0.27%
2018/05/30	5	55.34	11	57.84	57.10	-6	9,042	-0.07%
2018/05/29	40	57.58	47	59.16	58.80	-7	9,052	-0.08%
2018/05/28	95	55.36	3	55.07	55.70	92	8,710	1.06%
2018/05/25	3	49.08	78	50.14	50.70	-75	8,558	-0.88%
2018/05/24	77	44.79	90	45.09	46.10	-13	8,327	-0.16%
2018/05/23	34	43.25	36	43.59	42.80	-2	8,045	-0.02%
2018/05/22	95	42.15	112	43.09	44.00	-17	7,771	-0.22%	大賣/
2018/05/21	19	38.64	31	39.13	40.00	-12	7,447	-0.16%
2018/05/18	11	36.56	11	36.93	36.45	0	7,305	0.00%
2018/05/17	61	36.49	1.5	35.45	35.50	59.5	7,259	0.82%
2018/05/16	71	38.84	31	39.53	39.10	40	7,531	0.53%
2018/05/15	32.5	39.20	10	40.14	39.10	22.5	7,638	0.29%
2018/05/14	3	39.95	52	38.40	40.15	-49	7,524	-0.65%
2018/05/11	27	35.15	64	36.39	36.65	-37	7,250	-0.51%
2018/05/10	5	32.95	61	34.38	34.95	-56	6,895	-0.81%
2018/05/09	3	32.50	14	32.12	31.80	-11	6,761	-0.16%
2018/05/08	8	30.68	3	31.40	30.55	5	6,714	0.07%
2018/05/07	10	30.90	6	30.83	31.00	4	6,712	0.06%
2018/05/04	5	29.90	2	30.13	29.75	3	6,670	0.04%
2018/05/03	7	29.27	0	0.00	29.50	7	6,655	0.11%
2018/05/02	42	30.17	2	30.50	30.00	40	6,644	0.60%
2018/04/30	7	29.78	0	0.00	29.95	7	6,654	0.11%
2018/04/27	13	29.11	20	30.38	30.45	-7	6,685	-0.10%
2018/04/26	7	29.46	1	29.20	28.15	6	6,734	0.09%
2018/04/25	6	30.63	54	31.09	31.25	-48	6,698	-0.72%
2018/04/24	27	33.21	0	0.00	31.75	27	6,695	0.40%
2018/04/23	1	35.20	6	35.81	35.10	-5	6,697	-0.07%
2018/04/20	4	34.78	0	0.00	35.00	4	6,777	0.06%
2018/04/19	0	0.00	5	36.25	35.65	-5	7,020	-0.07%
2018/04/18	6	35.03	13	35.36	35.50	-7	7,172	-0.10%
2018/04/17	8	35.28	0	0.00	34.25	8	7,416	0.11%
2018/04/16	5	37.03	39	36.74	37.00	-34	7,342	-0.46%
2018/04/13	5	35.38	5	35.03	34.90	0	7,105	0.00%
2018/04/12	4	33.95	2	34.55	34.05	2	7,052	0.03%
2018/04/11	10	33.95	0	0.00	33.75	10	7,073	0.14%
2018/04/10	13	35.13	0	0.00	34.45	13	7,196	0.18%
2018/04/09	1	34.75	7	35.96	36.40	-6	7,222	-0.08%
2018/04/03	3	34.93	0	0.00	34.75	3	7,218	0.04%
2018/04/02	2	35.65	1	36.70	35.55	1	7,327	0.01%
2018/03/31	6	36.07	0	0.00	36.05	6	7,406	0.08%
2018/03/30	9	36.29	2	37.05	35.80	7	7,418	0.09%
2018/03/29	4	35.65	60	36.01	36.10	-56	7,305	-0.77%
2018/03/28	8	34.66	15	35.02	34.10	-7	7,205	-0.10%
2018/03/27	2	33.83	3	34.23	34.40	-1	7,132	-0.01%
2018/03/26	1	33.00	11	33.35	33.30	-10	7,098	-0.14%
2018/03/23	6	32.99	11	33.21	33.20	-5	7,064	-0.07%
2018/03/22	33	35.13	84	35.24	34.75	-51	6,999	-0.73%
2018/03/21	48	34.99	51	36.22	36.00	-3	6,781	-0.04%
2018/03/20	14	32.96	4	33.36	33.40	10	6,551	0.15%
2018/03/19	4	33.36	0	0.00	32.90	4	6,496	0.06%
2018/03/16	21	34.18	0	0.00	33.90	21	6,460	0.33%
2018/03/15	3	34.65	4	34.90	34.45	-1	6,423	-0.02%
2018/03/14	7	33.69	1	33.70	33.90	6	6,320	0.09%
2018/03/13	6	34.17	2	34.33	34.45	4	6,271	0.06%
2018/03/12	13	33.74	1	34.70	33.50	12	6,220	0.19%
2018/03/09	10	34.58	0	0.00	34.10	10	6,167	0.16%
2018/03/08	12	35.81	3	36.48	34.80	9	6,098	0.15%
2018/03/07	30	37.09	5	36.09	35.10	25	5,925	0.42%
2018/03/06	90	36.83	66	37.34	37.20	24	5,676	0.42%
2018/03/05	18	33.92	23	34.46	35.30	-5	5,056	-0.10%
2018/03/02	13	32.50	2	33.13	32.10	11	4,786	0.23%
2018/03/01	1	32.45	3	32.05	32.70	-2	4,682	-0.04%
2018/02/27	0	0.00	2	31.25	31.10	-2	4,582	-0.04%
2018/02/26	5	30.62	0	0.00	30.50	5	4,544	0.11%
2018/02/23	5	32.05	2	33.30	31.60	3	4,485	0.07%
2018/02/22	74	32.68	50	33.94	32.10	24	4,352	0.55%
2018/02/21	1	30.55	6	31.74	32.60	-5	4,151	-0.12%
2018/02/12	4	30.85	4	31.93	29.65	0	4,043	0.00%
2018/02/09	8	30.58	5	30.99	30.90	3	3,953	0.08%
2018/02/08	41	32.96	38	34.19	31.80	3	3,827	0.08%
2018/02/07	6	31.79	13	32.34	33.15	-7	3,356	-0.21%
2018/02/06	18	29.52	9	29.98	30.15	9	3,055	0.29%
2018/02/05	6	29.00	50	29.26	29.30	-44	2,769	-1.59%
2018/02/02	4	28.80	1	29.45	28.70	3	2,712	0.11%
2018/02/01	2	28.55	4	28.44	29.00	-2	2,673	-0.07%
2018/01/31	1	26.70	2	27.68	27.70	-1	2,641	-0.04%
2018/01/30	1	27.20	0	0.00	27.10	1	2,625	0.04%
2018/01/24	1	29.30	0	0.00	30.00	1	2,582	0.04%
2018/01/23	13	30.39	0	0.00	29.45	13	2,626	0.49%
2018/01/22	19	31.87	4	31.90	31.75	15	2,607	0.58%
2018/01/19	2	30.05	1	30.55	30.35	1	2,469	0.04%
2018/01/18	4	30.09	10	30.26	29.85	-6	2,432	-0.25%
2018/01/17	8	30.58	1	31.45	30.30	7	2,375	0.29%
2018/01/16	47	30.87	0	0.00	31.10	47	2,294	2.05%
2018/01/15	26	32.79	24	32.89	32.75	2	2,169	0.09%
2018/01/12	3	30.88	47	30.84	31.20	-44	1,888	-2.33%
2018/01/11	8	29.46	9	29.57	29.50	-1	1,649	-0.06%
2018/01/10	3	26.90	2	27.00	28.00	1	1,342	0.07%
2018/01/09	3	26.35	1	26.85	26.35	2	1,285	0.16%
2018/01/08	3	26.45	0	0.00	26.40	3	1,214	0.25%
2018/01/05	2	26.98	0	0.00	26.85	2	1,199	0.17%
2018/01/04	0	0.00	10	28.40	27.35	-10	1,147	-0.87%
2018/01/03	4	28.10	5	27.57	27.95	-1	982	-0.10%

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

...詳全文

泛AI概念旺宏、愛普、凱美、光頡Anue鉅亨－2023/09/07

...詳全文

被動元件業者謹慎擴產能等景氣反轉UDN聯合新聞網－2023/04/30

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

光頡相關文章

光頡相關影音

光頡

券商分點績效/獲利分析

永豐金-中盛券商分點個股進出
永豐金-中盛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

永豐金-中盛 券商分點個股進出 永豐金-中盛 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

永豐金-中盛券商分點個股進出
永豐金-中盛券商分點全部個股操作績效/獲利分析