光頡 (3624)-台新-高雄券商分點個股進出

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
50.10
漲跌
▲2.85
漲幅
+6.03%
成交量
2,468張
產業
上櫃電子零組件類股
348人加入追蹤

立即追蹤
本地時間:14:30

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

光頡 (3624)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	13	50.35	14	50.30	50.10	-1	546	-0.18%
2024/05/02	0	0.00	1	47.45	47.25	-1	511	-0.20%
2024/04/30	3	47.97	2	48.30	47.80	1	516	0.19%
2024/04/29	0	0.00	1	46.20	46.45	-1	515	-0.19%
2024/04/25	4	46.20	0	0.00	46.10	4	522	0.77%
2024/04/24	0	0.00	5	46.55	46.50	-5	527	-0.95%
2024/04/22	1	46.20	0	0.00	46.10	1	553	0.18%
2024/04/19	4	46.44	10	46.30	46.55	-6	558	-1.08%
2024/04/17	0	0.00	10	48.85	48.70	-10	557	-1.80%
2024/04/16	2	49.00	0	0.00	49.05	2	559	0.36%
2024/04/15	1	50.60	0	0.00	50.40	1	561	0.18%
2024/04/12	5	50.30	1	51.00	51.10	4	563	0.71%
2024/04/11	2	50.00	2	49.98	49.90	0	561	0.00%
2024/04/10	3	50.90	0.2	50.20	50.50	2.8	568	0.50%
2024/04/09	0	0.00	1	50.10	50.10	-1	572	-0.17%
2024/04/08	1	50.60	0	0.00	50.50	1	577	0.17%
2024/04/03	2.1	50.61	0	0.00	50.50	2.1	599	0.35%
2024/04/02	0.1	51.00	3	50.70	50.60	-2.9	605	-0.48%
2024/04/01	0	0.00	3	51.50	51.40	-3	609	-0.49%
2024/03/28	2	49.55	0	0.00	49.50	2	617	0.32%
2024/03/26	4	50.18	0	0.00	49.15	4	649	0.62%
2024/03/22	0	0.00	1	50.40	50.50	-1	789	-0.13%
2024/03/21	0.8	49.90	2	49.70	49.75	-1.2	808	-0.15%
2024/03/20	1	49.80	0	0.00	49.80	1	876	0.11%
2024/03/19	2	49.88	0	0.00	49.80	2	1,121	0.18%
2024/03/18	10	49.53	0	0.00	49.80	10	1,169	0.86%
2024/03/15	1	49.60	0	0.00	49.60	1	1,186	0.08%
2024/03/14	1	50.20	0	0.00	50.20	1	1,185	0.08%
2024/03/13	2	51.90	10	50.40	50.40	-8	1,182	-0.68%
2024/03/08	1	52.50	0	0.00	52.10	1	1,187	0.08%
2024/03/07	1.2	55.42	0	0.00	55.10	1.2	1,185	0.10%
2024/03/06	1.2	54.59	3	54.80	55.10	-1.8	1,190	-0.15%
2024/03/05	1.2	54.47	1	54.30	54.30	0.2	1,265	0.02%
2024/03/04	3.2	55.16	0	0.00	54.90	3.2	1,305	0.25%
2024/03/01	8.1	55.18	9	54.90	55.40	-0.9	1,301	-0.07%
2024/02/29	7	56.39	3	56.03	56.20	4	1,295	0.31%
2024/02/27	0.1	53.79	0	0.00	53.60	0.1	1,285	0.01%
2024/02/26	0	0.00	1	53.60	53.30	-1	1,283	-0.08%
2024/02/23	2.1	54.70	0	0.00	53.50	2.1	1,287	0.16%
2024/02/22	0.1	54.60	3	54.73	54.60	-3	1,284	-0.23%
2024/02/21	10.5	55.29	0	0.00	55.00	10.5	1,280	0.82%
2024/02/19	0	55.00	0	0.00	54.80	0	1,260	0.00%
2024/02/16	1	54.30	0	0.00	54.60	1	1,257	0.08%
2024/01/31	0	0.00	2	51.40	52.00	-2	1,240	-0.16%
2024/01/26	0.1	51.70	0	0.00	52.00	0.1	1,243	0.01%
2024/01/25	0	0.00	3	52.37	52.30	-3	1,245	-0.24%
2024/01/24	0	0.00	25	53.70	53.20	-25	1,251	-2.00%
2024/01/22	0.1	53.00	8	51.60	52.80	-7.9	1,248	-0.64%
2024/01/19	5	51.70	0	0.00	52.10	5	1,247	0.40%
2024/01/18	4.1	52.20	5	52.46	52.20	-0.9	1,240	-0.08%
2024/01/17	16	52.43	15	52.88	52.00	1	1,235	0.08%
2024/01/16	9	51.40	0	0.00	51.30	9	1,213	0.74%
2024/01/15	2	51.80	1	52.30	52.30	1	1,208	0.08%
2024/01/12	1	51.40	0	0.00	51.50	1	1,206	0.08%
2024/01/11	1	52.10	0	0.00	51.60	1	1,213	0.08%
2024/01/10	6	52.20	0	0.00	51.90	6	1,213	0.49%
2024/01/09	2	52.90	2	52.85	52.50	0	1,212	0.00%
2024/01/08	2	54.30	0	0.00	53.80	2	1,207	0.17%
2024/01/04	1	54.00	1	53.80	54.20	0	1,217	0.00%
2024/01/03	1	54.80	0	0.00	54.50	1	1,228	0.08%
2024/01/02	3	55.60	1	55.70	55.30	2	1,225	0.16%
2023/12/29	12	55.98	3	56.90	55.90	9	1,220	0.74%
2023/12/28	2	57.90	0	0.00	57.50	2	1,202	0.17%
2023/12/27	3	57.60	4	57.75	57.80	-1	1,197	-0.08%
2023/12/26	2	58.00	15	57.70	57.70	-13	1,195	-1.09%
2023/12/25	5	57.82	10	58.13	57.40	-5	1,190	-0.42%
2023/12/22	1	58.00	1	58.30	58.50	0	1,185	0.00%
2023/12/21	8	58.55	1	57.60	58.60	7	1,176	0.60%
2023/12/20	8	57.91	9	58.18	58.00	-1	1,157	-0.09%
2023/12/19	25	60.97	27	60.65	59.40	-2	1,131	-0.18%
2023/12/18	3	59.37	2	59.15	59.00	1	1,032	0.10%
2023/12/15	23	59.57	21.2	59.94	59.10	1.8	1,021	0.17%
2023/12/14	62.2	60.94	56	60.81	61.10	6.2	980	0.63%
2023/12/13	23	57.13	13	57.50	57.00	10	742	1.35%
2023/12/12	1	56.30	0	0.00	56.70	1	715	0.14%
2023/12/07	1	55.20	0.3	55.00	54.90	0.8	857	0.09%
2023/12/06	0	0.00	1	55.10	55.00	-1	882	-0.11%
2023/12/05	5	55.66	13	55.51	55.60	-8	915	-0.87%
2023/12/04	13.1	55.93	3	57.00	57.00	10.1	999	1.01%
2023/12/01	4	56.88	5	57.08	56.60	-1	1,041	-0.10%
2023/11/30	12	57.67	14	57.76	57.70	-2	1,036	-0.19%
2023/11/29	3	55.80	7	55.81	55.70	-4	950	-0.42%
2023/11/28	0	0.00	1	53.00	52.90	-1	944	-0.11%
2023/11/27	0	0.00	2	52.35	52.50	-2	942	-0.21%
2023/11/24	10	54.03	9	53.50	53.30	1	942	0.11%
2023/11/23	1.1	52.89	1	53.00	52.70	0.1	913	0.01%
2023/11/21	0	0.00	0	51.70	51.70	0	912	0.00%
2023/11/14	2	49.68	9	49.60	49.60	-7	959	-0.73%
2023/11/13	0	0.00	1.1	49.75	49.75	-1.1	993	-0.11%
2023/11/03	0.1	50.20	0	0.00	50.30	0.1	1,018	0.01%
2023/11/01	1	50.90	0	0.00	49.65	1	1,021	0.10%
2023/10/27	1	49.60	4	49.60	49.50	-3	1,026	-0.29%
2023/10/26	0	0.00	0	50.20	49.60	0	1,035	0.00%
2023/10/23	0.2	50.05	0	0.00	49.55	0.2	1,060	0.01%
2023/10/13	0	0.00	1	50.80	50.50	-1	1,147	-0.09%
2023/10/12	1	50.00	0	0.00	51.20	1	1,172	0.09%
2023/10/11	0	0.00	3	51.40	50.00	-3	1,203	-0.25%
2023/10/06	1.1	53.31	0	0.00	53.00	1.1	1,235	0.09%
2023/10/03	0.3	54.60	0	0.00	54.00	0.3	1,281	0.02%
2023/10/02	4	54.45	0	0.00	54.30	4	1,304	0.31%
2023/09/28	0	0.00	1	53.60	53.50	-1	1,328	-0.08%
2023/09/27	0	0.00	5.8	53.25	52.90	-5.8	1,348	-0.43%
2023/09/22	0	0.00	2	53.40	53.30	-2	1,433	-0.14%
2023/09/20	1	55.10	1.7	55.00	54.70	-0.7	1,432	-0.05%
2023/09/19	7	57.53	7	56.07	55.40	0	1,431	0.00%
2023/09/18	6	57.53	0	0.00	56.90	6	1,426	0.42%
2023/09/15	0	0.00	3	57.90	57.70	-3	1,428	-0.21%
2023/09/14	2	57.35	3	57.73	57.20	-1	1,434	-0.07%
2023/09/13	18	58.19	25	57.98	57.70	-7	1,429	-0.49%
2023/09/12	32	58.28	15	57.31	58.60	17	1,408	1.21%
2023/09/11	1	55.30	2	55.65	55.00	-1	1,340	-0.07%
2023/09/08	6	56.77	4	56.68	57.00	2	1,322	0.15%
2023/09/07	27	56.85	20	57.27	57.40	7	1,308	0.54%
2023/09/06	7	55.17	3	55.30	55.40	4	1,247	0.32%
2023/09/05	2	53.70	3	54.37	54.90	-1	1,215	-0.08%
2023/09/04	0.2	53.10	1	52.60	52.40	-0.8	1,241	-0.06%
2023/09/01	2.1	54.10	1	53.80	53.10	1.1	1,282	0.09%
2023/08/30	0.2	52.90	0	0.00	52.70	0.2	1,378	0.01%
2023/08/28	2	51.80	0	0.00	51.80	2	1,437	0.14%
2023/08/24	1	53.80	1	52.10	51.90	0	1,518	0.00%
2023/08/23	2	53.10	1	53.40	53.10	1	1,529	0.07%
2023/08/22	3	53.47	2	52.50	52.50	1	1,536	0.07%
2023/08/18	2	54.20	0	0.00	52.20	2	1,541	0.13%
2023/08/17	5	51.48	5	52.64	52.80	0	1,535	0.00%
2023/08/16	1	50.10	3	49.32	49.85	-2	1,522	-0.13%
2023/08/15	0	0.00	21	48.41	49.00	-21	1,560	-1.35%
2023/08/14	0	0.00	5	47.80	47.75	-5	1,575	-0.32%
2023/08/11	1	49.10	0	49.35	49.10	1	1,600	0.06%
2023/08/09	0	0.00	1	50.10	49.55	-1	1,644	-0.06%
2023/08/07	0	0.00	0.1	50.30	51.50	-0.1	1,709	-0.01%
2023/08/04	0	0.00	0.1	51.00	50.80	-0.1	1,749	0.00%
2023/08/01	2	52.45	0	0.00	52.00	2	1,907	0.10%
2023/07/31	3	52.40	0	0.00	52.40	3	1,951	0.15%
2023/07/28	0.1	51.90	1	51.60	52.00	-0.9	1,979	-0.05%
2023/07/27	0	52.60	0	0.00	52.40	0	2,013	0.00%
2023/07/25	1	51.50	0	0.00	52.00	1	2,181	0.05%
2023/07/24	6	51.18	1	51.00	51.20	5	2,325	0.21%
2023/07/21	1	54.00	1	53.80	53.70	0	2,474	0.00%
2023/07/20	1	54.90	0	0.00	55.00	1	2,594	0.04%
2023/07/19	3	53.47	1	53.60	53.10	2	2,650	0.08%
2023/07/18	2	54.20	1	52.80	52.80	1	2,711	0.04%
2023/07/17	1	55.20	5	54.46	54.50	-4	2,757	-0.15%
2023/07/14	4	55.88	1	55.70	55.60	3	2,823	0.11%
2023/07/13	10	58.13	4	58.40	59.10	6	3,027	0.20%
2023/07/12	0	0.00	1	58.00	57.80	-1	3,112	-0.03%
2023/07/11	1	58.00	2	58.45	58.00	-1	3,230	-0.03%
2023/07/10	2	57.65	0	0.00	57.80	2	3,342	0.06%
2023/07/07	0	0.00	3	58.20	58.50	-3	3,565	-0.08%
2023/07/06	11	59.09	3	59.50	59.00	8	3,611	0.22%
2023/07/05	1	61.20	2	60.90	60.20	-1	3,734	-0.03%
2023/07/04	5	60.50	1	60.10	60.50	4	3,742	0.11%
2023/07/03	10	60.70	1	61.00	60.90	9	3,751	0.24%
2023/06/30	1	61.60	0	0.00	61.50	1	3,766	0.03%
2023/06/29	0	0.00	10	62.00	63.10	-10	3,831	-0.26%
2023/06/28	1	61.20	0	0.00	61.10	1	4,017	0.02%
2023/06/27	0	0.00	4	60.88	60.80	-4	4,632	-0.09%
2023/06/26	16	61.01	12	61.14	60.80	4	4,762	0.08%
2023/06/21	0	0.00	6	62.67	62.70	-6	4,775	-0.13%
2023/06/20	6	63.27	0	0.00	62.60	6	4,825	0.12%
2023/06/19	1	63.80	1	63.80	63.80	0	4,918	0.00%
2023/06/16	5	64.18	2	63.30	63.30	3	5,097	0.06%
2023/06/15	3	63.33	8	63.41	64.30	-5	5,191	-0.10%
2023/06/14	1	64.30	1	64.50	64.30	0	5,480	0.00%
2023/06/12	4	66.75	4.3	64.86	65.40	-0.3	5,892	-0.01%
2023/06/09	0.1	68.10	2	67.00	67.10	-1.9	5,999	-0.03%
2023/06/08	13.2	68.07	4.1	67.48	66.70	9.1	6,224	0.15%
2023/06/07	19	70.03	3	70.00	69.70	16	6,559	0.24%
2023/06/06	11	70.90	8	70.84	70.80	3	6,921	0.04%
2023/06/05	6.1	69.49	11	69.17	70.20	-4.9	7,049	-0.07%
2023/06/02	7	67.60	2.4	67.27	67.10	4.6	7,090	0.06%
2023/06/01	3	66.50	4	66.28	66.60	-1	7,117	-0.01%
2023/05/31	2.8	65.74	6	65.43	65.60	-3.2	7,124	-0.04%
2023/05/30	20	65.33	19	65.45	65.00	1	7,135	0.01%
2023/05/29	1	63.90	2	63.75	64.20	-1	7,105	-0.01%
2023/05/26	0	0.00	1	63.30	61.90	-1	7,200	-0.01%
2023/05/24	2	63.00	2	63.45	63.20	0	7,320	0.00%
2023/05/23	9	63.69	8	63.69	63.60	1	7,419	0.01%
2023/05/22	9	63.59	8	63.34	63.80	1	7,454	0.01%
2023/05/19	14	63.11	1.1	63.08	62.70	12.9	7,496	0.17%
2023/05/18	1.5	65.50	4	65.90	65.50	-2.5	7,632	-0.03%
2023/05/17	9	65.54	10	64.96	64.80	-1	7,740	-0.01%
2023/05/16	12	64.82	16	64.63	65.20	-4	7,826	-0.05%
2023/05/15	4	62.78	3	62.83	63.40	1	7,910	0.01%
2023/05/12	12.3	63.08	2	62.50	63.40	10.3	8,194	0.13%
2023/05/11	13	63.37	24	62.16	62.70	-11	8,339	-0.13%
2023/05/10	7	63.94	7	64.16	64.40	0	8,394	0.00%
2023/05/09	37	64.38	21	63.73	63.00	16	8,433	0.19%
2023/05/08	6.3	70.55	26	69.91	69.70	-19.7	8,348	-0.24%
2023/05/05	36	71.90	24	71.42	71.10	12	8,388	0.14%
2023/05/04	1	72.90	1	72.00	71.10	0	8,500	0.00%
2023/05/03	1	73.50	6	72.72	72.40	-5	8,663	-0.06%
2023/05/02	3.2	74.34	2	74.50	74.70	1.2	8,758	0.01%
2023/04/28	31	77.17	41	76.12	74.50	-10	8,842	-0.11%
2023/04/27	39	75.79	38	75.82	75.80	1	8,763	0.01%
2023/04/26	44	74.32	47	74.53	73.80	-3	8,640	-0.03%
2023/04/25	16.1	74.47	23.1	74.03	71.70	-7	8,534	-0.08%
2023/04/24	9.5	73.30	9	73.07	73.90	0.5	8,497	0.01%
2023/04/21	10	70.29	12	71.18	69.00	-2	8,443	-0.02%
2023/04/20	16.2	74.55	16.1	73.46	72.10	0.1	8,397	0.00%
2023/04/19	49.5	76.46	76.1	76.41	76.10	-26.6	8,370	-0.32%
2023/04/18	46.5	79.02	63.1	77.95	76.00	-16.6	8,282	-0.20%
2023/04/17	64	75.38	40	76.22	76.60	24	8,042	0.30%
2023/04/14	13.2	74.46	21	74.35	74.50	-7.8	7,912	-0.10%
2023/04/13	59	73.05	67	72.68	71.80	-8	7,787	-0.10%
2023/04/12	62	73.13	90.1	74.21	75.10	-28.1	7,664	-0.37%
2023/04/11	21	70.54	44.4	70.74	71.30	-23.4	7,423	-0.32%
2023/04/10	41	71.79	30	71.42	71.00	11	7,362	0.15%
2023/04/07	9	70.72	9	69.99	69.80	0	7,213	0.00%
2023/04/06	8	69.87	10	70.08	70.90	-2	7,184	-0.03%
2023/03/31	14.2	69.73	21	69.59	69.80	-6.8	7,148	-0.09%
2023/03/30	22	70.84	36.3	70.88	69.60	-14.3	7,108	-0.20%
2023/03/29	75.2	70.00	46	70.32	70.30	29.2	7,015	0.42%
2023/03/28	378	72.28	346	71.80	69.10	32	6,829	0.47%	大買/大賣/
2023/03/27	23	68.87	24	69.22	69.90	-1	6,219	-0.02%
2023/03/24	21	66.69	19	66.78	66.40	2	6,097	0.03%
2023/03/23	25	67.33	31	66.85	66.80	-6	6,065	-0.10%
2023/03/22	20.1	67.29	14.2	67.42	67.70	5.9	6,008	0.10%
2023/03/21	72	69.39	67.1	67.91	67.00	4.9	5,893	0.08%
2023/03/20	44.1	70.19	24	70.20	69.70	20.1	5,706	0.35%
2023/03/17	80.1	68.97	88.3	69.43	71.00	-8.2	5,602	-0.15%
2023/03/16	46.1	67.77	41.2	67.28	67.40	4.9	5,293	0.09%
2023/03/15	56	67.63	60.4	68.09	67.00	-4.4	5,114	-0.09%
2023/03/14	24.1	64.81	16.4	64.75	63.90	7.7	4,909	0.16%
2023/03/13	56.3	67.17	43.1	67.13	66.40	13.2	4,796	0.28%
2023/03/10	86.1	69.99	91.4	70.28	69.20	-5.3	4,582	-0.11%
2023/03/09	113	69.29	145	70.68	72.80	-32	4,249	-0.75%	大買/大賣/
2023/03/08	45	60.96	70.5	64.01	66.20	-25.5	3,884	-0.66%
2023/03/07	33.2	59.33	45	59.08	60.20	-11.8	3,677	-0.32%
2023/03/06	12	58.34	8	57.95	58.60	4	3,595	0.11%
2023/03/03	4	56.43	17	56.81	56.20	-13	3,543	-0.37%
2023/03/02	26	57.03	10	56.80	57.10	16	3,539	0.45%
2023/03/01	3.1	56.23	10	56.88	56.20	-6.9	3,528	-0.20%
2023/02/24	48	59.06	32	58.39	57.70	16	3,549	0.45%
2023/02/23	19.2	57.73	27	57.59	58.60	-7.8	3,539	-0.22%
2023/02/22	5	56.08	15	56.16	56.30	-10	3,461	-0.29%
2023/02/21	27	56.83	23	56.40	56.10	4	3,434	0.12%
2023/02/20	19.3	57.78	9	57.98	57.50	10.3	3,338	0.31%
2023/02/17	7.1	57.81	3	57.97	57.70	4.1	3,320	0.12%
2023/02/16	34	58.20	32.3	57.90	57.80	1.7	3,272	0.05%
2023/02/15	16	57.80	10	57.82	58.20	6	3,113	0.19%
2023/02/14	18.3	57.60	16	57.30	57.20	2.3	3,000	0.08%
2023/02/13	15	56.01	16	56.15	56.20	-1	2,909	-0.03%
2023/02/10	62	56.70	47.2	57.13	57.60	14.8	2,813	0.53%
2023/02/09	33	54.56	17.3	54.93	55.60	15.7	2,525	0.62%
2023/02/08	13	53.78	21	54.07	54.10	-8	2,364	-0.34%
2023/02/07	9	52.93	11	53.29	53.40	-2	2,265	-0.09%
2023/02/06	5	51.34	22	51.49	52.10	-17	2,211	-0.77%
2023/02/03	9.2	51.57	3	51.77	51.20	6.2	2,175	0.29%
2023/02/02	33	53.01	29	53.09	53.10	4	2,109	0.19%
2023/02/01	33	51.80	44	51.56	52.80	-11	1,952	-0.56%
2023/01/31	34	49.31	27	49.45	50.00	7	1,757	0.40%
2023/01/30	13	47.93	10.4	47.58	49.15	2.7	1,625	0.16%
2023/01/17	4	44.58	4	44.76	44.70	0	1,503	0.00%
2023/01/16	4	44.00	3	43.95	43.85	1	1,450	0.07%
2023/01/13	19	43.79	22	43.84	43.30	-3	1,420	-0.21%
2023/01/12	21.4	43.41	18	43.57	42.75	3.4	1,368	0.25%
2023/01/11	2	41.60	3	41.58	42.10	-1	1,283	-0.08%
2023/01/10	8	41.87	23	41.89	41.85	-15	1,287	-1.16%
2023/01/09	24	42.36	6	41.90	42.45	18	1,282	1.40%
2023/01/03	0.1	39.55	0	0.00	39.60	0.1	1,290	0.01%
2022/12/30	5	38.90	0	0.00	38.80	5	1,300	0.38%
2022/12/29	1	38.30	0	0.00	39.10	1	1,309	0.08%
2022/12/28	0.1	39.70	8	38.69	38.55	-7.9	1,339	-0.59%
2022/12/27	0.1	40.40	0	0.00	39.60	0.1	1,345	0.01%
2022/12/26	0	0.00	2	40.20	39.80	-2	1,363	-0.15%
2022/12/22	4	40.10	0	0.00	40.10	4	1,395	0.29%
2022/12/21	0	0.00	2	40.15	40.20	-2	1,420	-0.14%
2022/12/20	7	39.87	6	40.05	39.50	1	1,449	0.07%
2022/12/19	2	41.13	9	40.92	40.85	-7	1,476	-0.47%
2022/12/15	1	43.45	2	43.10	43.10	-1	1,479	-0.07%
2022/12/14	0.1	43.05	0	0.00	43.05	0.1	1,484	0.01%
2022/12/13	0	0.00	1	43.00	42.40	-1	1,499	-0.07%
2022/12/12	2	42.70	0	0.00	42.80	2	1,519	0.13%
2022/12/09	2.3	43.23	0	0.00	43.00	2.3	1,530	0.15%
2022/12/08	0	0.00	2	43.65	43.60	-2	1,532	-0.13%
2022/12/07	6	44.88	7	43.88	43.65	-1	1,539	-0.06%
2022/12/06	9	46.68	4	47.09	45.95	5	1,527	0.33%
2022/12/05	14	47.67	7.1	47.58	47.30	6.9	1,515	0.46%
2022/12/02	2	47.13	2	47.30	47.40	0	1,516	0.00%
2022/12/01	2	46.75	3	46.82	46.75	-1	1,504	-0.07%
2022/11/30	11	45.76	27	44.89	46.10	-16	1,567	-1.02%
2022/11/29	6	43.75	8	44.05	43.95	-2	1,560	-0.13%
2022/11/28	45	44.44	34	43.90	44.05	11	1,573	0.70%
2022/11/25	25.1	44.04	13	44.41	43.65	12.1	1,616	0.75%
2022/11/24	18	44.04	17	43.68	44.30	1	1,628	0.06%
2022/11/23	7	44.29	3	45.02	44.10	4	1,641	0.24%
2022/11/22	6	45.27	22	44.86	44.65	-16	1,678	-0.95%
2022/11/21	41	46.91	53	46.87	46.55	-12	1,798	-0.67%
2022/11/18	4	44.36	1	44.50	43.75	3	1,751	0.17%
2022/11/17	1	45.10	3	44.90	45.00	-2	1,788	-0.11%
2022/11/16	2	43.83	3	44.37	44.75	-1	1,814	-0.06%
2022/11/15	3	44.27	4	44.20	44.30	-1	1,834	-0.05%
2022/11/14	1	43.70	0	0.00	43.60	1	1,883	0.05%
2022/11/10	2	42.95	0	0.00	42.85	2	2,132	0.09%
2022/11/09	13	43.21	12	43.30	43.40	1	2,201	0.05%
2022/11/08	1	42.45	0	0.00	42.30	1	2,254	0.04%
2022/11/07	4	42.46	5	42.75	42.65	-1	2,284	-0.04%
2022/11/04	2	41.68	2	42.05	42.70	0	2,316	0.00%
2022/11/03	7	41.54	4	41.64	42.25	3	2,358	0.13%
2022/11/02	14	42.23	1	42.15	42.25	13	2,363	0.55%
2022/11/01	2	40.50	2	40.83	40.75	0	2,360	0.00%
2022/10/24	2	39.90	0	0.00	39.90	2	2,476	0.08%
2022/10/20	1	39.60	1	40.00	39.75	0	2,523	0.00%
2022/10/19	2	40.95	0	0.00	40.30	2	2,568	0.08%
2022/10/18	1	40.65	1	41.05	41.20	0	2,628	0.00%
2022/10/14	0	0.00	2	39.90	39.60	-2	2,790	-0.07%
2022/10/11	1	40.55	1	40.35	40.05	0	2,850	0.00%
2022/10/07	2	43.40	4	43.09	42.35	-2	2,948	-0.07%
2022/10/06	1	42.30	1	42.25	43.20	0	2,970	0.00%
2022/10/05	3	43.52	0	0.00	43.10	3	2,986	0.10%
2022/10/03	1	41.50	0	0.00	41.50	1	3,015	0.03%
2022/09/30	1	39.30	0	0.00	40.80	1	3,079	0.03%
2022/09/29	4	41.30	9	40.32	40.10	-5	3,112	-0.16%
2022/09/28	0	0.00	4	39.93	39.90	-4	3,139	-0.13%
2022/09/27	7	41.32	12	41.38	42.60	-5	3,169	-0.16%
2022/09/26	3	41.60	1	42.45	40.65	2	3,227	0.06%
2022/09/23	1	45.55	1	44.80	44.35	0	3,286	0.00%
2022/09/22	1	44.80	0	0.00	45.15	1	3,357	0.03%
2022/09/21	1	46.20	0	0.00	45.25	1	3,412	0.03%
2022/09/20	1	45.85	1	46.30	46.75	0	3,524	0.00%
2022/09/19	3	44.83	1	46.10	45.50	2	3,612	0.06%
2022/09/16	0	0.00	2	46.25	46.30	-2	3,665	-0.05%
2022/09/15	1	47.40	3	47.37	47.15	-2	3,728	-0.05%
2022/09/14	1	46.60	0	0.00	47.35	1	3,803	0.03%
2022/09/13	2	48.15	0.1	48.80	47.85	1.9	3,844	0.05%
2022/09/12	9	48.43	3.2	48.49	48.35	5.8	3,935	0.15%
2022/09/08	9	47.82	1.2	47.84	47.85	7.8	4,070	0.19%
2022/09/07	6	47.33	11	47.10	46.90	-5	4,272	-0.12%
2022/09/06	17.4	48.08	22.4	47.47	46.85	-5	4,306	-0.12%
2022/09/05	10	52.53	0	0.00	51.60	10	4,251	0.24%
2022/09/02	1.1	53.61	2	53.50	53.60	-1	4,266	-0.02%
2022/09/01	6.2	54.41	8	53.55	53.10	-1.8	4,373	-0.04%
2022/08/31	2	54.90	4	55.03	55.20	-2	4,359	-0.05%
2022/08/30	8	55.34	7	55.47	55.50	1	4,401	0.02%
2022/08/29	40	54.36	33	54.93	55.00	7	4,461	0.16%
2022/08/26	49.1	58.07	60	57.93	57.50	-10.9	4,469	-0.24%
2022/08/25	6	55.10	6	55.37	55.00	0	4,372	0.00%
2022/08/24	3	55.07	3	55.50	54.60	0	4,383	0.00%
2022/08/23	16	54.07	18	53.88	55.80	-2	4,544	-0.04%
2022/08/22	2	54.80	6	54.82	54.80	-4	4,618	-0.09%
2022/08/19	12	55.95	7	55.91	55.80	5	4,774	0.10%
2022/08/18	75	55.02	126	54.70	55.50	-51	5,105	-1.00%	大賣/
2022/08/17	68	54.26	63	55.19	54.20	5	5,061	0.10%
2022/08/16	16	52.34	17	52.02	51.40	-1	4,960	-0.02%
2022/08/15	57	53.14	6	53.92	53.90	51	4,941	1.03%
2022/08/12	8	51.64	4	51.85	52.00	4	4,902	0.08%
2022/08/11	4	51.70	0	0.00	51.10	4	4,885	0.08%
2022/08/10	8	52.94	20	53.11	52.30	-12	4,958	-0.24%
2022/08/09	18	55.07	0	0.00	54.90	18	4,963	0.36%
2022/08/08	3	54.60	2	55.15	55.70	1	5,015	0.02%
2022/08/05	7	54.89	0	0.00	54.90	7	5,048	0.14%
2022/08/04	2	53.10	2	52.70	53.60	0	5,119	0.00%
2022/08/03	2	54.85	1	55.20	53.50	1	5,265	0.02%
2022/08/02	4	55.93	0	0.00	55.20	4	5,340	0.07%
2022/08/01	16	58.04	3	58.07	57.60	13	5,370	0.24%
2022/07/29	1	58.90	4	58.50	58.50	-3	5,410	-0.06%
2022/07/28	1	59.40	2	59.00	58.20	-1	5,570	-0.02%
2022/07/27	4	58.45	5	58.20	58.90	-1	5,754	-0.02%
2022/07/26	12	59.13	22	58.28	57.80	-10	5,793	-0.17%
2022/07/25	5	61.22	21	62.18	60.60	-16	5,798	-0.28%
2022/07/22	19	61.42	24	61.48	61.50	-5	5,798	-0.09%
2022/07/21	47	61.45	19	61.12	61.30	28	5,806	0.48%
2022/07/20	6	59.13	0	0.00	58.20	6	5,727	0.10%
2022/07/19	1	57.40	2	58.25	58.40	-1	5,765	-0.02%
2022/07/18	0	0.00	4	57.90	57.80	-4	5,837	-0.07%
2022/07/15	8	58.76	7	59.19	58.30	1	5,914	0.02%
2022/07/14	4	56.68	2	55.55	57.00	2	5,907	0.03%
2022/07/12	0	0.00	2	54.00	54.00	-2	6,121	-0.03%
2022/07/11	6	56.73	6	57.28	57.60	0	6,203	0.00%
2022/07/08	7	57.56	9	58.08	57.30	-2	6,489	-0.03%
2022/07/07	53	54.87	53	55.00	56.90	0	6,970	0.00%
2022/07/06	7	55.81	7	56.53	54.00	0	7,251	0.00%
2022/07/05	14	56.88	8	56.71	57.00	6	7,385	0.08%
2022/07/04	15	54.43	19	54.90	54.90	-4	7,499	-0.05%
2022/07/01	27	57.94	59	55.50	54.00	-32	7,532	-0.42%
2022/06/30	8	59.74	15	59.54	59.60	-7	7,534	-0.09%
2022/06/29	7	62.26	10	61.99	62.80	-3	7,691	-0.04%
2022/06/28	16	65.59	6	65.92	63.80	10	7,879	0.13%
2022/06/27	15	66.00	15	65.77	68.40	0	8,507	0.00%
2022/06/24	19	63.23	20	63.01	62.30	-1	9,132	-0.01%
2022/06/23	21	61.63	19	62.12	61.40	2	9,238	0.02%
2022/06/22	25	62.04	59	61.94	61.00	-34	9,395	-0.36%
2022/06/21	32	65.79	21	65.19	66.00	11	9,518	0.12%
2022/06/20	33	66.68	35.1	66.15	63.80	-2.1	10,026	-0.02%
2022/06/17	28	70.00	20	70.18	69.00	8	10,076	0.08%
2022/06/16	112	79.57	50.4	78.15	75.30	61.6	10,302	0.60%	大買/
2022/06/15	37.4	85.54	16	84.37	83.60	21.4	10,585	0.20%
2022/06/14	44	86.11	45.1	85.99	86.40	-1.1	10,654	-0.01%
2022/06/13	34.2	86.72	23	86.94	87.30	11.2	10,640	0.10%
2022/06/10	35	85.16	54	86.52	88.40	-19	10,621	-0.18%
2022/06/09	28	85.80	15	85.95	85.80	13	10,525	0.12%
2022/06/08	16.1	88.34	18	88.16	86.50	-1.9	10,513	-0.02%
2022/06/07	33	88.25	30	87.92	88.00	3	10,492	0.03%
2022/06/06	27.1	87.59	22	87.20	87.50	5.1	10,465	0.05%
2022/06/02	15	87.12	16	87.04	87.20	-1	10,509	-0.01%
2022/06/01	12	86.43	8	86.14	85.90	4	10,509	0.04%
2022/05/31	62	88.65	66	88.34	86.70	-4	10,516	-0.04%
2022/05/30	14	87.20	28	87.11	86.00	-14	10,342	-0.14%
2022/05/27	39	85.54	34	85.07	85.00	5	10,246	0.05%
2022/05/26	162.2	84.71	163.2	85.07	85.00	-1	10,086	-0.01%	大買/大賣/
2022/05/25	4	80.25	36	80.44	80.70	-32	9,718	-0.33%
2022/05/24	16	80.49	49	81.40	78.70	-33	9,736	-0.34%
2022/05/23	10	80.71	68	80.71	81.20	-58	9,704	-0.60%
2022/05/20	16	80.15	43	80.16	78.60	-27	9,734	-0.28%
2022/05/19	5	78.56	3	79.37	79.70	2	9,745	0.02%
2022/05/18	13.2	80.79	62	81.62	80.10	-48.8	9,797	-0.50%
2022/05/17	10	78.41	11	78.81	79.50	-1	9,892	-0.01%
2022/05/16	6	78.43	18	78.75	77.00	-12	9,973	-0.12%
2022/05/13	8	76.39	7	75.91	76.40	1	10,041	0.01%
2022/05/12	13	76.88	14	77.65	74.10	-1	10,121	-0.01%
2022/05/11	30	80.01	73	80.11	77.50	-43	10,284	-0.42%
2022/05/10	25	78.00	73	78.29	78.70	-48	10,708	-0.45%
2022/05/09	19	76.67	22	76.16	76.10	-3	10,779	-0.03%
2022/05/06	12	76.98	16	77.14	78.50	-4	10,974	-0.04%
2022/05/05	36	78.82	42	77.99	78.50	-6	10,985	-0.05%
2022/05/04	86	76.31	68	75.42	76.40	18	10,980	0.16%
2022/05/03	13	71.28	7.1	71.93	72.00	6	10,943	0.05%
2022/04/29	116	71.41	287	70.35	70.00	-171	11,069	-1.54%	大買/大賣/鉅額交易
2022/04/28	8	70.71	9	70.06	69.60	-1	11,265	-0.01%
2022/04/27	14.1	71.09	30	69.91	70.80	-16	11,423	-0.14%
2022/04/26	16	73.84	10	72.95	71.50	6	11,801	0.05%
2022/04/25	94	74.23	18	75.08	73.50	76	12,604	0.60%
2022/04/22	23	79.99	20	80.27	79.00	3	12,807	0.02%
2022/04/21	22	85.25	61	84.85	83.70	-39	13,150	-0.30%
2022/04/20	52	87.95	137	88.97	87.30	-85	13,341	-0.64%	大賣/
2022/04/19	10	88.15	374	88.12	87.60	-364	13,553	-2.69%	大賣/鉅額交易
2022/04/18	54	86.09	519	86.68	85.00	-465	13,948	-3.33%	大賣/鉅額交易
2022/04/15	31	89.12	47	90.41	88.00	-16	14,342	-0.11%
2022/04/14	129	93.51	105	93.40	92.50	24	14,521	0.17%	大買/大賣/
2022/04/13	193	94.07	422.1	92.79	95.40	-229.1	14,732	-1.55%	大買/大賣/鉅額交易
2022/04/12	100	90.16	387	90.47	89.40	-287	14,909	-1.93%	大賣/鉅額交易
2022/04/11	46	88.21	160	88.99	86.90	-114	15,048	-0.76%	大賣/鉅額交易
2022/04/08	77	88.12	381.1	87.87	88.40	-304.1	15,483	-1.96%	大賣/鉅額交易
2022/04/07	38.1	87.09	145	87.92	84.60	-106.9	16,221	-0.66%	大賣/鉅額交易
2022/04/06	11	86.78	133	87.00	88.00	-122	17,036	-0.72%	大賣/鉅額交易
2022/04/01	46.1	87.98	77.4	88.17	87.20	-31.3	17,681	-0.18%
2022/03/31	48	92.56	87	92.13	92.00	-39	17,821	-0.22%
2022/03/30	209.2	97.01	166.1	96.06	92.00	43.2	18,110	0.24%	大買/大賣/
2022/03/29	156.1	92.13	242.2	92.13	97.60	-86.1	17,723	-0.49%	大買/大賣/
2022/03/28	85	85.91	45	87.21	88.80	40	17,195	0.23%
2022/03/25	42	87.28	48	85.73	84.90	-6	17,271	-0.03%
2022/03/24	46	89.51	55	89.23	88.00	-9	17,274	-0.05%
2022/03/23	285	89.67	119.3	89.96	89.00	165.8	17,165	0.97%	大買/大賣/鉅額交易
2022/03/22	21.3	85.36	28	85.64	86.00	-6.7	17,214	-0.04%
2022/03/21	63.2	85.87	63	85.81	85.40	0.2	17,232	0.00%
2022/03/18	94	82.55	98	82.84	84.00	-4	17,008	-0.02%
2022/03/17	16	77.47	32.6	77.04	79.20	-16.6	16,697	-0.10%
2022/03/16	0	0.00	2.1	71.90	72.00	-2.1	16,836	-0.01%
2022/03/15	6	71.57	3	71.60	69.30	3	17,328	0.02%
2022/03/14	2	73.00	3	73.13	73.90	-1	17,745	-0.01%
2022/03/11	6	71.87	5	71.80	72.00	1	17,916	0.01%
2022/03/10	15	73.14	15	73.12	73.20	0	18,035	0.00%
2022/03/09	22.1	70.87	22	69.82	71.10	0.1	18,056	0.00%
2022/03/08	29.3	71.93	43	71.59	67.70	-13.7	18,103	-0.08%
2022/03/07	28.3	77.20	29	75.74	74.20	-0.7	18,246	0.00%
2022/03/04	16	79.98	20	80.12	79.90	-4	18,310	-0.02%
2022/03/03	1	79.50	14	79.48	78.20	-13	18,327	-0.07%
2022/03/02	20	77.42	1	77.50	78.50	19	18,349	0.10%
2022/03/01	11	77.97	9	78.47	78.80	2	18,376	0.01%
2022/02/25	9	77.14	16	77.20	76.70	-7	18,449	-0.04%
2022/02/24	46	77.72	24.1	77.50	76.20	21.9	18,722	0.12%
2022/02/23	0	0.00	2	79.45	80.70	-2	18,972	-0.01%
2022/02/22	12	77.82	12	78.34	77.70	0	19,004	0.00%
2022/02/21	4	81.05	2	81.00	80.50	2	18,928	0.01%
2022/02/18	13	81.42	12	81.33	82.30	1	18,892	0.01%
2022/02/17	48	83.81	32	83.38	82.50	16	18,818	0.09%
2022/02/16	14.5	81.33	15	81.09	81.20	-0.5	18,614	0.00%
2022/02/15	28	81.23	22	80.21	78.00	6	18,492	0.03%
2022/02/14	21	82.36	24	82.57	80.20	-3	18,393	-0.02%
2022/02/11	24.5	86.76	223	87.01	86.20	-198.5	18,285	-1.09%	大賣/鉅額交易
2022/02/10	153	87.45	366	88.29	90.00	-213	18,045	-1.18%	大買/大賣/鉅額交易
2022/02/09	45	82.53	30.4	82.69	83.00	14.6	17,455	0.08%
2022/02/08	39	81.44	44	81.80	82.20	-5	17,285	-0.03%
2022/02/07	15	75.94	65	75.69	76.30	-50	17,026	-0.29%
2022/01/26	32	75.21	32	75.26	74.50	0	16,965	0.00%
2022/01/25	25.5	77.45	22	76.75	74.90	3.5	16,809	0.02%
2022/01/24	61	77.98	94	77.54	80.00	-33	16,642	-0.20%
2022/01/21	231	81.66	217	81.60	78.90	14	16,466	0.09%	大買/大賣/
2022/01/20	100	85.73	64	85.88	84.80	36	16,268	0.22%
2022/01/19	195	84.96	175	84.90	85.80	20	16,060	0.12%	大買/大賣/
2022/01/18	154	88.44	180.2	88.68	84.10	-26.2	15,608	-0.17%	大買/大賣/
2022/01/17	78	84.13	78	84.18	84.90	0	14,751	0.00%
2022/01/14	96	84.46	90.3	84.54	84.80	5.7	14,468	0.04%
2022/01/13	59	80.83	71	80.78	83.30	-12	14,031	-0.09%
2022/01/12	64.3	83.04	35.4	83.74	81.50	29	13,718	0.21%
2022/01/11	108	86.05	107	85.80	85.40	1	13,403	0.01%	大買/大賣/
2022/01/10	88.4	85.22	202	86.71	87.70	-113.7	12,873	-0.88%	大賣/鉅額交易
2022/01/07	62	83.28	80	82.66	79.80	-18	12,345	-0.15%
2022/01/06	162.3	84.98	137	85.01	85.10	25.3	12,029	0.21%	大買/大賣/
2022/01/05	128	84.87	117	84.61	87.90	11	11,519	0.10%	大買/大賣/
2022/01/04	87	84.13	91.6	83.66	80.50	-4.6	10,781	-0.04%
2022/01/03	151	83.89	128	84.00	84.00	23	10,315	0.22%	大買/大賣/
2021/12/30	180	81.83	182.5	82.25	82.00	-2.5	9,703	-0.03%	大買/大賣/
2021/12/29	123.1	76.12	220.1	76.34	78.10	-97.1	8,797	-1.10%	大買/大賣/
2021/12/28	265.1	72.84	201	73.90	71.70	64.1	7,868	0.81%	大買/大賣/
2021/12/27	67	71.11	79	71.44	73.30	-12	7,134	-0.17%
2021/12/24	147	64.71	196	65.18	66.70	-49	6,771	-0.72%	大買/大賣/
2021/12/23	70	62.22	68	62.24	62.00	2	6,230	0.03%
2021/12/22	29	60.88	46	60.87	59.80	-17	5,879	-0.29%
2021/12/21	52	60.28	68	60.49	61.20	-16	5,681	-0.28%
2021/12/20	76	59.14	87	58.85	59.00	-11	5,422	-0.20%
2021/12/17	17	58.62	10	58.48	57.70	7	5,187	0.13%
2021/12/16	133	59.67	108	59.68	60.00	25	5,086	0.49%	大買/大賣/
2021/12/15	23	56.99	32.1	57.46	58.90	-9.1	4,481	-0.20%
2021/12/14	17.1	54.81	35	55.07	53.60	-17.9	4,305	-0.42%
2021/12/13	39	58.97	23	58.88	58.10	16	4,149	0.39%
2021/12/10	68	59.92	51.1	59.91	59.10	16.9	3,953	0.43%
2021/12/09	165	58.63	179.1	58.84	58.50	-14.1	3,689	-0.38%	大買/大賣/
2021/12/08	135.2	55.33	99.2	55.55	56.30	36.1	3,166	1.14%	大買/
2021/12/07	41	52.13	41.3	51.96	52.90	-0.3	2,722	-0.01%
2021/12/06	18.2	51.95	32	52.37	51.00	-13.9	2,528	-0.55%
2021/12/03	8	50.90	67	51.54	50.20	-59	2,399	-2.46%
2021/12/02	85.3	51.09	24	51.63	50.10	61.3	2,355	2.60%
2021/12/01	61	51.11	45	51.15	52.40	16	2,266	0.71%
2021/11/30	25	49.65	26	50.15	51.60	-1	2,024	-0.05%
2021/11/29	19	47.04	40	46.61	46.95	-21	1,916	-1.10%
2021/11/26	25	47.29	29.5	45.99	45.05	-4.5	1,838	-0.24%
2021/11/25	26	49.07	11.5	48.90	48.30	14.5	1,789	0.81%
2021/11/24	35	49.32	37	49.64	50.00	-2	1,737	-0.12%
2021/11/23	59	50.85	58	50.94	48.40	1	1,643	0.06%
2021/11/22	94	48.77	100	49.10	51.00	-6	1,332	-0.45%
2021/11/19	2	44.63	15	44.58	46.40	-13	1,032	-1.26%
2021/11/18	8	42.56	0	0.00	42.20	8	958	0.83%
2021/11/17	0	0.00	8	42.69	43.00	-8	955	-0.84%
2021/11/16	5	42.19	1	43.00	41.75	4	954	0.42%
2021/11/15	3	42.60	5	42.79	42.60	-2	957	-0.21%
2021/11/12	6	41.95	3	42.78	41.95	3	970	0.31%
2021/11/11	4	43.18	20	43.93	42.15	-16	968	-1.65%
2021/11/10	22	43.66	8	43.46	44.20	14	954	1.47%
2021/11/09	1	42.50	8	42.57	42.60	-7	954	-0.73%
2021/11/08	4	41.83	7	42.14	41.60	-3	960	-0.31%
2021/11/05	7	41.33	1	41.30	41.25	6	1,003	0.60%
2021/11/04	3	41.85	0	0.00	41.65	3	1,042	0.29%
2021/11/03	4	41.28	11	41.81	42.55	-7	1,085	-0.64%
2021/11/02	34	40.87	3	40.93	40.40	31	1,084	2.86%
2021/11/01	3	42.05	3	42.60	41.90	0	1,091	0.00%
2021/10/29	21	41.27	3	41.25	41.40	18	1,108	1.62%
2021/10/28	45	42.21	33	42.65	41.85	12	1,153	1.04%
2021/10/27	3	39.95	7	42.74	42.95	-4	1,125	-0.36%
2021/10/26	31	39.27	10	39.40	39.05	21	1,159	1.81%
2021/10/25	6	38.90	0	0.00	38.90	6	1,192	0.50%
2021/10/22	1	38.85	0	0.00	38.85	1	1,251	0.08%
2021/10/21	5	38.60	0	0.00	38.95	5	1,334	0.37%
2021/10/20	12	38.73	2	39.70	38.65	10	1,396	0.72%
2021/10/19	0	0.00	4	38.56	38.75	-4	1,474	-0.27%
2021/10/18	2	37.40	0	0.00	37.50	2	1,582	0.13%
2021/10/15	2	36.50	9	37.05	37.15	-7	1,737	-0.40%
2021/10/14	10	34.85	4	35.65	35.65	6	1,810	0.33%
2021/10/13	43	35.00	1	35.00	34.85	42	1,869	2.25%
2021/10/08	2	37.80	2	37.55	37.75	0	1,995	0.00%
2021/10/07	2	37.00	1	36.90	37.05	1	2,112	0.05%
2021/10/06	0	0.00	1	35.85	35.75	-1	2,302	-0.04%
2021/10/05	9	35.37	0	0.00	36.60	9	2,628	0.34%
2021/10/04	24	34.84	4	34.88	34.85	20	2,842	0.70%
2021/10/01	40	36.16	14	36.76	36.00	26	2,926	0.89%
2021/09/30	33	37.80	0	0.00	37.80	33	3,231	1.02%
2021/09/29	123	38.36	19	38.43	38.15	104	3,429	3.03%	大買/鉅額交易
2021/09/28	28	38.70	0	0.00	38.75	28	3,578	0.78%
2021/09/27	15	39.63	3	39.60	39.70	12	3,663	0.33%
2021/09/24	5	39.50	2	39.95	40.00	3	3,926	0.08%
2021/09/23	24	39.56	2	40.40	39.45	22	4,091	0.54%
2021/09/22	52	39.59	0	0.00	39.50	52	4,275	1.22%
2021/09/15	2	40.88	2.2	41.08	40.90	-0.2	4,303	0.00%
2021/09/14	2	42.50	0	0.00	42.60	2	4,313	0.05%
2021/09/13	2	42.85	3	43.13	42.70	-1	4,333	-0.02%
2021/09/09	0	0.00	1	41.40	42.00	-1	4,413	-0.02%
2021/09/08	2	40.93	10	41.01	41.00	-8	4,466	-0.18%
2021/09/07	1	39.55	1	41.70	41.00	0	4,461	0.00%
2021/09/06	9	42.01	5	42.76	40.30	4	4,454	0.09%
2021/09/03	3	43.97	1	43.65	43.90	2	4,428	0.05%
2021/09/02	13	44.87	2	44.28	43.80	11	4,420	0.25%
2021/09/01	4	43.63	2	43.78	44.20	2	4,394	0.05%
2021/08/31	3	43.40	1	43.40	43.90	2	4,384	0.05%
2021/08/30	1	43.10	0	0.00	42.75	1	4,381	0.02%
2021/08/27	2	42.80	2	43.25	43.05	0	4,375	0.00%
2021/08/25	2	42.85	1	42.55	42.55	1	4,373	0.02%
2021/08/24	3	42.15	0	0.00	41.30	3	4,363	0.07%
2021/08/23	1	40.95	1	41.30	42.85	0	4,360	0.00%
2021/08/19	1	41.30	1	41.00	39.80	0	4,344	0.00%
2021/08/18	1	40.25	31	40.02	41.75	-30	4,336	-0.69%
2021/08/17	0	0.00	7	41.92	39.25	-7	4,329	-0.16%
2021/08/16	0	0.00	4	40.60	41.40	-4	4,323	-0.09%
2021/08/13	1	41.90	1	41.95	41.20	0	4,309	0.00%
2021/08/12	1	43.10	4	44.69	45.30	-3	4,291	-0.07%
2021/08/11	12	45.12	4	43.46	43.30	8	4,281	0.19%
2021/08/10	1	46.20	11	46.04	46.90	-10	4,256	-0.23%
2021/08/09	2	46.40	20	46.85	45.50	-18	4,238	-0.42%
2021/08/06	2	48.15	2	48.90	48.20	0	4,215	0.00%
2021/08/05	3	49.48	14	48.83	48.60	-11	4,218	-0.26%
2021/08/04	1	50.40	7	49.96	49.60	-6	4,232	-0.14%
2021/08/03	32	50.31	5.4	50.47	50.40	26.6	4,225	0.63%
2021/08/02	3	48.92	7	49.66	50.00	-4	4,197	-0.10%
2021/07/30	1	49.40	9	49.20	48.20	-8	4,179	-0.19%
2021/07/29	18	48.06	1	47.60	47.70	17	4,135	0.41%
2021/07/28	36	46.99	27	47.71	47.80	9	4,105	0.22%
2021/07/27	24.2	50.83	4	50.35	49.30	20.2	4,081	0.49%
2021/07/26	16	50.00	19	51.18	51.40	-3	4,035	-0.07%
2021/07/23	31.1	49.83	8	49.09	48.50	23.1	4,000	0.58%
2021/07/22	60.1	52.36	10	53.57	50.40	50.1	3,964	1.26%
2021/07/21	12	53.25	56	53.04	51.80	-44	4,023	-1.09%
2021/07/20	7	50.83	6	50.83	50.80	1	3,899	0.03%
2021/07/19	17	51.01	13	50.80	52.20	4	3,839	0.10%
2021/07/16	21	50.84	8	51.39	50.80	13	3,799	0.34%
2021/07/15	39	50.88	7	50.61	51.30	32	3,766	0.85%
2021/07/14	27	50.77	16	50.84	48.80	11	3,716	0.30%
2021/07/13	72	54.32	65	52.79	51.00	7	3,615	0.19%
2021/07/12	65	54.12	84	55.05	54.70	-19	3,441	-0.55%
2021/07/09	38	49.98	70	50.87	52.00	-32	3,120	-1.03%
2021/07/08	25	46.58	15	46.82	47.30	10	2,932	0.34%
2021/07/07	110	47.95	129	47.32	47.10	-19	2,881	-0.66%	大買/大賣/
2021/07/06	64	43.74	44	44.99	45.60	20	2,615	0.76%
2021/07/05	26	42.21	34	42.23	43.65	-8	2,638	-0.30%
2021/07/02	65	39.43	29	39.29	39.70	36	2,675	1.35%
2021/07/01	92	39.84	72	39.04	40.05	20	2,619	0.76%
2021/06/30	28	37.45	52	38.08	38.90	-24	2,374	-1.01%
2021/06/29	90	35.93	86	36.06	35.40	4	2,215	0.18%
2021/06/28	2	33.75	3	34.13	34.05	-1	2,029	-0.05%
2021/06/25	2	33.58	0	0.00	33.30	2	2,025	0.10%
2021/06/24	2	34.10	0	0.00	33.90	2	2,008	0.10%
2021/06/23	3	34.02	3	34.15	34.05	0	2,006	0.00%
2021/06/22	4	33.48	3	33.63	33.55	1	1,992	0.05%
2021/06/21	4	33.68	2	33.73	33.35	2	1,974	0.10%
2021/06/18	49	34.47	34	34.20	33.95	15	1,971	0.76%
2021/06/17	3	33.82	33	33.15	34.15	-30	1,934	-1.55%
2021/06/16	5	32.80	0	0.00	31.95	5	1,875	0.27%
2021/06/15	1	32.70	0	0.00	32.80	1	1,867	0.05%
2021/06/09	0	0.00	8	31.95	32.00	-8	1,854	-0.43%
2021/06/02	0	0.00	11	31.79	31.45	-11	1,852	-0.59%
2021/06/01	2	32.60	0	0.00	32.40	2	1,846	0.11%
2021/05/31	16	32.50	0	0.00	32.45	16	1,842	0.87%
2021/05/28	6	32.07	0	0.00	31.85	6	1,828	0.33%
2021/05/26	5	31.64	1	31.80	31.70	4	1,823	0.22%
2021/05/25	11	31.54	0	0.00	31.95	11	1,819	0.60%
2021/05/21	0	0.00	6	30.88	30.60	-6	1,810	-0.33%
2021/05/20	0	0.00	3	29.73	29.80	-3	1,811	-0.17%
2021/05/19	9	30.09	0	0.00	30.20	9	1,808	0.50%
2021/05/17	0	0.00	1	28.80	26.90	-1	1,783	-0.06%
2021/05/14	5	28.93	2	30.45	29.45	3	1,759	0.17%
2021/05/13	0	0.00	8	28.28	28.70	-8	1,730	-0.46%
2021/05/12	1	28.25	2	30.25	29.00	-1	1,711	-0.06%
2021/05/11	1	31.65	0	0.00	31.35	1	1,677	0.06%
2021/05/10	4	33.05	1	33.05	33.25	3	1,656	0.18%
2021/05/07	0	0.00	3	30.92	31.50	-3	1,631	-0.18%
2021/05/06	0	0.00	7	30.01	29.80	-7	1,618	-0.43%
2021/05/05	0	0.00	1	30.65	29.60	-1	1,610	-0.06%
2021/05/04	1	30.15	11	30.87	30.20	-10	1,605	-0.62%
2021/05/03	5.5	32.83	3.3	32.77	32.00	2.2	1,579	0.14%
2021/04/29	4	35.68	17	35.65	34.55	-13	1,547	-0.84%
2021/04/28	5.1	35.20	22	36.14	35.45	-16.9	1,534	-1.10%
2021/04/27	66.7	36.42	37	36.50	34.55	29.7	1,498	1.98%
2021/04/26	4	34.65	5	34.95	34.95	-1	1,330	-0.08%
2021/04/23	0	0.00	6	33.09	33.40	-6	1,306	-0.46%
2021/04/22	3	32.82	6	33.14	32.30	-3	1,312	-0.23%
2021/04/21	10	34.18	3	34.05	34.05	7	1,305	0.54%
2021/04/20	7	34.80	4	35.00	34.85	3	1,299	0.23%
2021/04/19	7	33.74	1	33.65	33.65	6	1,302	0.46%
2021/04/16	0	0.00	13	33.93	34.20	-13	1,402	-0.93%
2021/04/15	2	33.13	0	0.00	32.95	2	1,454	0.14%
2021/04/14	5	32.28	4	33.20	32.40	1	1,455	0.07%
2021/04/13	8	33.67	7	33.83	32.85	1	1,483	0.07%
2021/04/12	19	34.99	18	35.13	34.70	1	1,495	0.07%
2021/04/09	58	36.14	19	35.56	35.75	39	1,446	2.70%
2021/04/08	14	33.17	25	34.11	34.75	-11	1,229	-0.89%
2021/04/07	0	0.00	34	30.82	31.60	-34	1,062	-3.20%
2021/04/06	3	30.55	5	30.47	30.35	-2	1,048	-0.19%
2021/04/01	9	29.83	1	30.25	30.05	8	1,034	0.77%
2021/03/30	1	29.40	0	0.00	29.75	1	1,068	0.09%
2021/03/29	1	29.35	0	0.00	29.35	1	1,061	0.09%
2021/03/26	0	0.00	2	29.45	29.35	-2	1,067	-0.19%
2021/03/25	1	29.10	11	29.15	29.05	-10	1,106	-0.90%
2021/03/24	1	29.50	1	29.70	29.40	0	1,107	0.00%
2021/03/23	3	30.28	1	30.00	29.80	2	1,110	0.18%
2021/03/22	16	30.42	6	30.43	30.55	10	1,094	0.91%
2021/03/19	1	29.20	0	0.00	29.30	1	1,073	0.09%
2021/03/18	2	29.33	1	29.60	29.30	1	1,084	0.09%
2021/03/17	1	29.20	6	29.22	29.35	-5	1,108	-0.45%
2021/03/16	7	29.52	6	29.81	29.25	1	1,145	0.09%
2021/03/12	5	28.95	13	29.14	29.10	-8	1,309	-0.61%
2021/03/11	8	29.13	6	29.35	29.00	2	1,336	0.15%
2021/03/10	2	28.63	0	0.00	28.75	2	1,337	0.15%
2021/03/08	6	28.28	1	28.20	28.10	5	1,442	0.35%
2021/03/05	3	28.25	0	0.00	28.35	3	1,523	0.20%
2021/03/04	2	28.23	1	28.65	28.30	1	1,536	0.07%
2021/03/03	3	28.50	1	28.55	28.60	2	1,557	0.13%
2021/03/02	1	28.30	4	28.54	28.30	-3	1,571	-0.19%
2021/02/26	1	28.35	4	28.88	28.70	-3	1,610	-0.19%
2021/02/25	1	28.90	2	28.80	28.70	-1	1,683	-0.06%
2021/02/24	2	29.15	3	28.80	28.60	-1	1,774	-0.06%
2021/02/23	10	29.30	0	0.00	29.30	10	1,880	0.53%
2021/02/22	8	29.16	19	29.25	29.35	-11	1,877	-0.59%
2021/02/19	4	28.31	10	28.25	28.75	-6	1,870	-0.32%
2021/02/18	2	28.05	8	28.06	28.25	-6	1,872	-0.32%
2021/02/17	1	27.60	13	27.95	28.15	-12	1,884	-0.64%
2021/02/04	1	26.85	0	0.00	26.95	1	1,925	0.05%
2021/02/03	3	26.87	0	0.00	26.80	3	1,939	0.15%
2021/02/02	3	26.65	0	0.00	26.80	3	1,951	0.15%
2021/02/01	7	26.27	1	26.35	26.30	6	1,960	0.31%
2021/01/29	10	27.15	0	0.00	26.80	10	1,960	0.51%
2021/01/28	1	27.50	0	0.00	27.45	1	1,963	0.05%
2021/01/27	1	27.90	0	0.00	27.85	1	2,009	0.05%
2021/01/26	2	27.90	0	0.00	27.90	2	2,048	0.10%
2021/01/25	9	28.07	0	0.00	28.40	9	2,047	0.44%
2021/01/22	1	27.80	1	27.75	27.80	0	2,044	0.00%
2021/01/21	11	28.15	2	27.80	27.50	9	2,041	0.44%
2021/01/20	1	28.40	13	28.89	28.30	-12	2,032	-0.59%
2021/01/19	6	29.84	0	0.00	29.60	6	2,027	0.30%
2021/01/18	3	29.38	6	29.17	29.40	-3	2,031	-0.15%
2021/01/15	1	30.35	16	29.98	29.95	-15	2,030	-0.74%
2021/01/14	2	30.75	3	30.68	30.75	-1	2,039	-0.05%
2021/01/13	20	30.54	2	30.48	30.65	18	2,191	0.82%
2021/01/12	10	30.27	8	30.10	29.85	2	2,223	0.09%
2021/01/11	44	32.01	46	32.24	31.45	-2	2,240	-0.09%
2021/01/08	10	31.19	27	30.94	31.60	-17	2,139	-0.79%
2021/01/07	33	30.14	1	30.20	29.90	32	2,187	1.46%
2021/01/06	29	31.32	9	30.72	29.50	20	2,207	0.91%
2021/01/05	7	31.34	17	30.95	31.50	-10	2,152	-0.46%
2021/01/04	0	0.00	1	30.15	30.00	-1	2,095	-0.05%
2020/12/31	1	30.65	6	30.10	29.85	-5	2,097	-0.24%
2020/12/30	1	30.20	10	30.27	30.25	-9	2,087	-0.43%
2020/12/29	3	29.98	2	29.95	29.55	1	2,059	0.05%
2020/12/28	1	29.25	2	29.55	29.45	-1	2,036	-0.05%
2020/12/24	12	29.98	15	29.94	29.50	-3	2,028	-0.15%
2020/12/23	3	28.38	0	0.00	28.65	3	1,991	0.15%
2020/12/22	5	29.00	0	0.00	28.10	5	1,990	0.25%
2020/12/21	3	28.92	0	0.00	28.95	3	1,985	0.15%
2020/12/18	2	29.20	0	0.00	29.20	2	1,944	0.10%
2020/12/15	6	30.26	0	0.00	29.60	6	1,927	0.31%
2020/12/14	1	30.50	4	30.73	30.45	-3	1,911	-0.16%
2020/12/11	0	0.00	2	31.08	30.70	-2	1,899	-0.11%
2020/12/10	1	31.30	7	31.08	31.15	-6	1,873	-0.32%
2020/12/09	12	31.65	20	31.33	31.70	-8	1,833	-0.44%
2020/12/08	1	29.65	1	29.60	29.75	0	1,672	0.00%
2020/12/07	17	29.59	0	0.00	29.15	17	1,665	1.02%
2020/12/04	1	30.00	1	30.00	29.95	0	1,643	0.00%
2020/12/03	4	30.64	5	30.90	30.30	-1	1,635	-0.06%
2020/12/02	15	31.04	10	31.15	30.80	5	1,601	0.31%
2020/12/01	21	31.44	75	30.95	32.00	-54	1,531	-3.53%
2020/11/30	1	30.00	1	30.20	29.75	0	1,457	0.00%
2020/11/27	4	30.13	1	30.30	30.00	3	1,440	0.21%
2020/11/26	3	29.73	2	30.15	29.80	1	1,417	0.07%
2020/11/25	8	30.14	7	30.12	29.80	1	1,401	0.07%
2020/11/24	3	30.58	9	30.29	29.65	-6	1,360	-0.44%
2020/11/23	23	30.25	16	30.18	30.10	7	1,293	0.54%
2020/11/20	7	29.14	28	29.52	29.25	-21	1,206	-1.74%
2020/11/19	3	27.93	13	27.82	27.80	-10	1,097	-0.91%
2020/11/16	7	28.14	3	27.97	27.80	4	1,088	0.37%
2020/11/13	1	27.70	0	0.00	27.80	1	1,076	0.09%
2020/11/12	9	27.94	9	27.72	27.70	0	1,074	0.00%
2020/11/11	7	27.09	7	27.11	27.40	0	1,033	0.00%
2020/11/10	2	26.88	0	0.00	26.55	2	1,021	0.20%
2020/11/09	0	0.00	5	27.20	27.10	-5	1,010	-0.49%
2020/11/06	0	0.00	3	27.63	27.20	-3	1,002	-0.30%
2020/11/05	4	27.50	0	0.00	27.50	4	998	0.40%
2020/11/04	5	28.16	24	27.89	27.80	-19	992	-1.91%
2020/11/03	31	27.76	7	27.87	27.70	24	957	2.51%
2020/10/30	3	26.88	2	26.95	26.50	1	919	0.11%
2020/10/29	1	26.30	0	0.00	26.60	1	912	0.11%
2020/10/28	0	0.00	2	27.05	26.85	-2	912	-0.22%
2020/10/26	7	26.89	1	27.20	26.85	6	892	0.67%
2020/10/23	2	27.63	4	27.69	27.45	-2	883	-0.23%
2020/10/22	9	27.63	6	27.98	27.50	3	879	0.34%
2020/10/21	12	29.12	25	29.15	28.45	-13	848	-1.53%
2020/10/20	4	28.04	23	27.88	28.40	-19	683	-2.78%
2020/10/19	5	27.62	2	27.55	27.55	3	638	0.47%
2020/10/16	9	26.91	3	26.85	26.70	6	587	1.02%
2020/10/15	16	27.54	4	27.36	27.30	12	569	2.11%
2020/10/14	1	26.15	4	26.21	26.40	-3	451	-0.66%
2020/10/13	0	0.00	2	25.25	25.50	-2	421	-0.47%
2020/10/08	0	0.00	11	25.24	25.10	-11	420	-2.62%
2020/10/07	1	24.40	2	24.60	24.65	-1	417	-0.24%
2020/10/06	0	0.00	5	24.50	24.65	-5	426	-1.17%
2020/09/30	0	0.00	1	24.60	24.65	-1	440	-0.23%
2020/09/29	14	24.62	0	0.00	24.60	14	447	3.13%
2020/09/24	1	24.05	0	0.00	24.35	1	553	0.18%
2020/09/08	0	0.00	1	25.60	25.60	-1	561	-0.18%
2020/09/04	2	25.05	0	0.00	24.95	2	566	0.35%
2020/08/31	1	25.00	0	0.00	24.75	1	704	0.14%
2020/08/26	0	0.00	4	24.83	24.90	-4	770	-0.52%
2020/08/25	0	0.00	1	24.40	24.40	-1	798	-0.13%
2020/08/21	0	0.00	3	23.52	23.75	-3	810	-0.37%
2020/08/20	1	22.95	0	0.00	23.00	1	811	0.12%
2020/08/18	5	25.05	0	0.00	25.05	5	812	0.62%
2020/08/17	0	0.00	2	25.35	25.45	-2	827	-0.24%
2020/08/12	0	0.00	2	24.55	24.55	-2	842	-0.24%
2020/08/11	2	24.90	0	0.00	24.50	2	853	0.23%
2020/08/07	3	25.05	0	0.00	25.00	3	954	0.31%
2020/08/05	2	25.10	1	25.25	25.20	1	957	0.10%
2020/08/03	1	24.70	1	25.20	24.80	0	974	0.00%
2020/07/30	0	0.00	1	24.10	24.30	-1	1,011	-0.10%
2020/07/28	0	0.00	3	24.77	23.55	-3	1,094	-0.27%
2020/07/27	3	24.52	1	24.40	24.50	2	1,208	0.17%
2020/07/24	2	24.75	0	0.00	24.75	2	1,223	0.16%
2020/07/22	0	0.00	2	25.30	25.55	-2	1,284	-0.16%
2020/07/21	0	0.00	1	25.05	24.90	-1	1,295	-0.08%
2020/07/20	0	0.00	2	24.20	24.40	-2	1,323	-0.15%
2020/07/17	3	24.67	0	0.00	24.40	3	1,377	0.22%
2020/07/16	1	25.00	0	0.00	24.95	1	1,406	0.07%
2020/07/14	11	25.84	0	0.00	25.75	11	1,534	0.72%
2020/07/10	3	26.57	1	26.05	26.05	2	1,718	0.12%
2020/07/08	0	0.00	1	27.20	27.20	-1	1,714	-0.06%
2020/07/07	1	27.00	7	27.10	27.10	-6	1,719	-0.35%
2020/07/06	6	27.02	1	27.05	27.10	5	1,746	0.29%
2020/07/03	11	26.91	28	26.92	27.00	-17	1,777	-0.96%
2020/07/02	0	0.00	2	25.98	25.95	-2	1,724	-0.12%
2020/06/24	0	0.00	16	26.33	26.10	-16	1,722	-0.93%
2020/06/23	5	26.03	0	0.00	26.15	5	1,731	0.29%
2020/06/22	10	26.36	0	0.00	26.10	10	1,732	0.58%
2020/06/19	0	0.00	1	26.65	26.55	-1	1,744	-0.06%
2020/06/18	6	26.36	0	0.00	26.50	6	1,750	0.34%
2020/06/17	7	26.36	0	0.00	26.40	7	1,756	0.40%
2020/06/16	10	26.20	0	0.00	26.35	10	1,773	0.56%
2020/06/15	3	26.10	1	26.05	25.70	2	1,796	0.11%
2020/06/11	6	26.93	2	26.65	26.60	4	1,825	0.22%
2020/06/10	2	27.23	0	0.00	27.20	2	1,845	0.11%
2020/06/09	4	27.60	1	27.30	27.40	3	1,874	0.16%
2020/06/08	2	28.05	10	28.18	28.05	-8	1,894	-0.42%
2020/06/05	3	28.67	2	28.53	28.45	1	1,891	0.05%
2020/06/04	0	0.00	7	28.33	28.45	-7	1,796	-0.39%
2020/06/03	2	28.38	5	28.42	28.20	-3	1,796	-0.17%
2020/06/02	3	27.85	0	0.00	27.75	3	1,770	0.17%
2020/06/01	15	27.91	1	27.75	28.05	14	1,777	0.79%
2020/05/29	0	0.00	1	26.90	26.85	-1	1,759	-0.06%
2020/05/28	4	27.70	5	27.42	27.00	-1	1,780	-0.06%
2020/05/27	2	27.28	0	0.00	27.20	2	1,801	0.11%
2020/05/26	0	0.00	1	27.50	27.25	-1	1,852	-0.05%
2020/05/22	2	27.23	5	27.54	27.00	-3	2,030	-0.15%
2020/05/21	0	0.00	5	27.49	27.40	-5	2,115	-0.24%
2020/05/20	0	0.00	5	27.50	27.20	-5	2,171	-0.23%
2020/05/19	14	27.18	1	26.90	27.20	13	2,188	0.59%
2020/05/18	3	27.28	0	0.00	26.85	3	2,206	0.14%
2020/05/15	1	28.25	6	27.89	27.70	-5	2,274	-0.22%
2020/05/14	35	28.74	47	28.30	27.25	-12	2,248	-0.53%
2020/05/13	4	28.10	4	27.88	27.80	0	2,215	0.00%
2020/05/12	4	28.18	0	0.00	28.00	4	2,228	0.18%
2020/05/11	8	28.36	0	0.00	28.15	8	2,249	0.36%
2020/05/08	0	0.00	1	28.50	28.15	-1	2,303	-0.04%
2020/05/07	4	28.56	6	28.44	28.70	-2	2,347	-0.09%
2020/05/06	13	28.78	8	28.88	28.30	5	2,372	0.21%
2020/05/05	5	29.19	7	29.14	28.80	-2	2,409	-0.08%
2020/05/04	3	27.83	1	27.60	27.75	2	2,479	0.08%
2020/04/30	16	29.24	50	29.24	28.50	-34	2,565	-1.33%
2020/04/29	20	27.79	11	27.85	28.00	9	2,483	0.36%
2020/04/28	14.3	27.51	11	27.68	27.40	3.3	2,537	0.13%
2020/04/27	16	28.45	2	28.65	28.10	14	2,549	0.55%
2020/04/24	2.3	27.86	5	27.92	27.85	-2.7	2,548	-0.11%
2020/04/23	8	27.88	2	28.35	27.90	6	2,597	0.23%
2020/04/22	57	28.45	51	28.67	28.20	6	2,666	0.22%
2020/04/21	4	27.56	3	28.80	27.45	1	2,682	0.04%
2020/04/20	84.5	28.30	81	28.63	28.20	3.5	2,767	0.13%
2020/04/17	9	28.54	8	28.40	27.30	1	2,803	0.04%
2020/04/16	16	26.83	40	26.57	27.65	-24	3,005	-0.80%
2020/04/15	35	24.55	24	25.14	25.20	11	2,939	0.37%
2020/04/14	5	22.73	0	0.00	22.95	5	3,074	0.16%
2020/04/13	1	22.30	0	0.00	22.25	1	3,331	0.03%
2020/04/10	1	22.90	0	0.00	22.75	1	3,724	0.03%
2020/04/09	14	23.60	10	23.22	22.50	4	3,936	0.10%
2020/04/08	2	22.53	1	22.65	23.40	1	3,916	0.03%
2020/04/07	4	20.89	8	20.79	21.65	-4	3,884	-0.10%
2020/04/06	5	20.10	0	0.00	20.10	5	3,884	0.13%
2020/04/01	1	19.50	2	19.78	20.00	-1	3,880	-0.03%
2020/03/31	1	19.50	6	19.84	19.50	-5	3,887	-0.13%
2020/03/30	4	19.06	0	0.00	19.50	4	3,897	0.10%
2020/03/27	3	19.33	7	19.94	19.15	-4	3,919	-0.10%
2020/03/26	5	19.42	0	0.00	19.50	5	3,914	0.13%
2020/03/24	0	0.00	3	18.53	18.60	-3	3,935	-0.08%
2020/03/23	4	17.60	0	0.00	17.40	4	4,005	0.10%
2020/03/20	1	17.95	7	18.34	18.40	-6	4,017	-0.15%
2020/03/19	6	17.05	0	0.00	16.85	6	4,001	0.15%
2020/03/18	1	18.75	5	19.21	18.70	-4	3,979	-0.10%
2020/03/17	3	19.60	0	0.00	18.45	3	3,969	0.08%
2020/03/16	5	22.06	2	21.75	20.35	3	3,943	0.08%
2020/03/13	1	22.00	2	22.35	22.55	-1	3,917	-0.03%
2020/03/12	1	24.95	34	24.66	24.40	-33	3,886	-0.85%
2020/03/11	3	28.22	0	0.00	27.05	3	3,864	0.08%
2020/03/09	5	28.67	2	28.65	28.00	3	3,962	0.08%
2020/03/06	0	0.00	2	29.68	29.80	-2	3,995	-0.05%
2020/03/05	0	0.00	8	29.45	30.10	-8	3,982	-0.20%
2020/03/04	6	29.17	0	0.00	29.05	6	3,960	0.15%
2020/03/03	0	0.00	1	29.80	29.80	-1	3,946	-0.03%
2020/03/02	1	29.15	1	29.10	29.15	0	3,929	0.00%
2020/02/27	0	0.00	1	29.65	29.05	-1	3,904	-0.03%
2020/02/26	12	31.13	18	31.21	30.80	-6	3,849	-0.16%
2020/02/25	28	32.84	17	32.73	32.50	11	3,774	0.29%
2020/02/24	21	32.48	8	32.43	33.25	13	3,657	0.36%
2020/02/21	1	31.30	4	31.50	31.65	-3	3,554	-0.08%
2020/02/20	3	31.05	0	0.00	31.05	3	3,493	0.09%
2020/02/19	3	31.02	5	31.02	31.00	-2	3,467	-0.06%
2020/02/18	9	31.42	6	31.34	31.30	3	3,444	0.09%
2020/02/17	3	30.38	1	30.55	30.25	2	3,363	0.06%
2020/02/14	2	30.60	2	30.85	30.60	0	3,352	0.00%
2020/02/13	0	0.00	3	30.72	30.30	-3	3,323	-0.09%
2020/02/12	1	31.00	3	31.18	30.90	-2	3,302	-0.06%
2020/02/11	4	31.63	0	0.00	31.10	4	3,274	0.12%
2020/02/10	2	31.25	1	31.30	31.10	1	3,217	0.03%
2020/02/06	1	31.25	1	31.55	31.15	0	3,130	0.00%
2020/02/05	22	31.03	25	31.21	30.70	-3	3,067	-0.10%
2020/02/04	11	29.96	11	29.73	30.55	0	2,935	0.00%
2020/02/03	4	27.46	3	27.83	27.80	1	2,837	0.04%
2020/01/31	3	28.70	3	27.90	28.60	0	2,802	0.00%
2020/01/30	1	28.20	2	27.60	27.45	-1	2,737	-0.04%
2020/01/20	6	30.77	12	30.84	30.50	-6	2,700	-0.22%
2020/01/17	4	31.40	3	31.60	31.25	1	2,672	0.04%
2020/01/16	14	32.26	13	32.57	31.80	1	2,648	0.04%
2020/01/15	14	31.91	10	32.10	32.20	4	2,564	0.16%
2020/01/14	17	32.47	20	32.57	32.60	-3	2,499	-0.12%
2020/01/13	17	31.84	18	31.72	31.70	-1	2,385	-0.04%
2020/01/10	70	33.07	64	33.12	32.70	6	2,303	0.26%
2020/01/09	9	31.43	6	31.27	31.30	3	2,015	0.15%
2020/01/08	21	32.37	16.5	32.12	31.15	4.5	1,960	0.23%
2020/01/07	35	32.39	22	32.14	32.00	13	1,779	0.73%
2020/01/06	175	32.16	189	31.83	33.70	-14	1,529	-0.92%	大買/大賣/
2020/01/03	33	30.07	23	30.43	30.65	10	1,138	0.88%
2020/01/02	1	27.90	4	27.95	27.90	-3	937	-0.32%
2019/12/30	13	28.08	16	28.04	28.00	-3	972	-0.31%
2019/12/26	0	0.00	3	27.88	27.40	-3	962	-0.31%
2019/12/25	2	27.65	0	0.00	27.55	2	1,049	0.19%
2019/12/24	5	27.77	5	27.65	27.75	0	1,112	0.00%
2019/12/23	0	0.00	2	27.20	27.10	-2	1,120	-0.18%
2019/12/19	3	27.55	0	0.00	27.20	3	1,103	0.27%
2019/12/18	4	27.65	8	27.68	27.65	-4	1,089	-0.37%
2019/12/17	2	26.85	1	26.90	27.15	1	1,011	0.10%
2019/12/13	1	26.05	0	0.00	25.80	1	1,003	0.10%
2019/12/11	0	0.00	5	26.73	26.65	-5	1,036	-0.48%
2019/12/09	2	26.95	10	26.92	26.80	-8	1,035	-0.77%
2019/12/06	2	26.90	15	26.92	27.00	-13	1,035	-1.26%
2019/12/05	7	27.10	6	27.05	27.10	1	1,041	0.10%
2019/12/04	15	27.86	16	27.89	27.50	-1	1,087	-0.09%
2019/12/03	14	27.06	18	26.85	27.00	-4	998	-0.40%
2019/12/02	1	25.10	0	0.00	25.15	1	950	0.11%
2019/11/28	1	25.50	0	0.00	25.40	1	1,005	0.10%
2019/11/27	7	25.36	0	0.00	25.65	7	1,051	0.67%
2019/11/26	1	25.05	0	0.00	25.05	1	1,044	0.10%
2019/11/15	0	0.00	2	25.08	24.90	-2	1,040	-0.19%
2019/11/12	5	24.90	0	0.00	25.20	5	1,033	0.48%
2019/11/08	1	25.60	0	0.00	25.60	1	1,030	0.10%
2019/11/07	4	25.90	0	0.00	25.60	4	1,029	0.39%
2019/11/06	0	0.00	3	26.40	26.35	-3	1,020	-0.29%
2019/11/05	0	0.00	6	26.82	26.55	-6	1,027	-0.58%
2019/11/04	0	0.00	1	26.55	26.55	-1	1,034	-0.10%
2019/11/01	4	26.23	0	0.00	26.45	4	1,039	0.38%
2019/10/31	0	0.00	10	26.70	26.60	-10	1,040	-0.96%
2019/10/30	4	26.80	0	0.00	26.65	4	1,040	0.38%
2019/10/29	3	26.82	0	0.00	26.65	3	1,038	0.29%
2019/10/28	1	27.50	1	27.35	27.20	0	1,057	0.00%
2019/10/25	3	27.50	0	0.00	27.50	3	1,061	0.28%
2019/10/24	13	27.54	14	27.78	27.90	-1	1,059	-0.09%
2019/10/23	1	26.50	0	0.00	26.90	1	1,021	0.10%
2019/10/22	2	26.55	0	0.00	26.50	2	1,007	0.20%
2019/10/17	4	26.73	0	0.00	26.70	4	1,008	0.40%
2019/10/16	1	27.05	1	26.55	26.60	0	1,009	0.00%
2019/10/15	1	27.75	0	0.00	27.80	1	981	0.10%
2019/10/14	3	27.95	0	0.00	27.70	3	974	0.31%
2019/10/07	0	0.00	7	29.08	28.90	-7	936	-0.75%
2019/10/04	1	27.75	0	0.00	27.80	1	885	0.11%
2019/10/03	3	28.10	1	28.10	28.15	2	874	0.23%
2019/10/02	11	28.68	4	28.49	28.60	7	866	0.81%
2019/10/01	13	28.63	8	28.99	29.10	5	847	0.59%
2019/09/26	5	27.60	5	27.75	27.30	0	695	0.00%
2019/09/20	3	27.07	0	0.00	27.05	3	649	0.46%
2019/09/19	0	0.00	1	27.55	27.05	-1	650	-0.15%
2019/09/18	8	27.33	5	27.35	27.20	3	645	0.46%
2019/09/17	8	27.27	0	0.00	27.50	8	636	1.26%
2019/09/16	0	0.00	10	26.10	26.00	-10	604	-1.65%
2019/09/12	1	26.80	0	0.00	26.65	1	603	0.17%
2019/09/11	0	0.00	4	26.65	26.75	-4	604	-0.66%
2019/09/10	1	26.75	0	0.00	26.80	1	601	0.17%
2019/09/09	3	27.18	0	0.00	26.90	3	600	0.50%
2019/09/06	11.5	28.21	6	28.28	27.80	5.5	585	0.94%
2019/09/05	3	27.23	3	27.22	27.50	0	513	0.00%
2019/09/03	2	26.65	1	26.80	26.30	1	497	0.20%
2019/09/02	4	26.95	3	27.23	26.85	1	493	0.20%
2019/08/30	0	0.00	3	25.50	26.75	-3	451	-0.66%
2019/08/28	0	0.00	1	24.15	24.30	-1	424	-0.24%
2019/08/22	0	0.00	1	24.65	24.65	-1	429	-0.23%
2019/08/21	1	24.60	1	24.60	24.65	0	441	0.00%
2019/08/19	0	0.00	4	24.45	24.45	-4	447	-0.89%
2019/08/16	0	0.00	2	24.00	24.35	-2	447	-0.45%
2019/08/13	1	23.80	0	0.00	23.80	1	457	0.22%
2019/08/12	1	24.30	0	0.00	24.35	1	460	0.22%
2019/08/07	3	24.40	4	24.45	23.75	-1	475	-0.21%
2019/08/06	9	24.24	5	24.65	24.70	4	472	0.85%
2019/08/05	2	25.85	0	0.00	25.35	2	470	0.42%
2019/08/02	0	0.00	30	26.47	26.40	-30	470	-6.37%
2019/08/01	1	27.00	0	0.00	27.00	1	478	0.21%
2019/07/30	10	28.55	0	0.00	27.70	10	501	1.99%
2019/07/25	1	28.70	0	0.00	28.75	1	474	0.21%
2019/07/23	0	0.00	2	28.70	28.60	-2	480	-0.42%
2019/07/19	2	28.30	0	0.00	28.60	2	481	0.42%
2019/07/18	1	28.20	0	0.00	28.20	1	489	0.20%
2019/07/15	0	0.00	7	29.11	28.85	-7	552	-1.27%
2019/07/11	7	28.60	0	0.00	28.60	7	645	1.08%
2019/07/09	1	28.50	0	0.00	28.75	1	663	0.15%
2019/07/08	0.2	28.75	0	0.00	28.80	0.2	671	0.03%
2019/07/04	21	29.20	1	29.50	29.60	20	712	2.81%
2019/07/03	0	0.00	1	28.60	28.60	-1	726	-0.14%
2019/07/02	2	28.30	0	0.00	28.30	2	737	0.27%
2019/06/26	0	0.00	1	27.95	27.90	-1	765	-0.13%
2019/06/20	1	28.60	8	28.65	28.55	-7	784	-0.89%
2019/06/18	0.2	28.20	0	0.00	28.00	0.2	801	0.02%
2019/06/17	0	0.00	10	28.00	28.30	-10	810	-1.23%
2019/06/12	0	0.00	5	27.40	27.35	-5	835	-0.60%
2019/06/10	0	0.00	2	27.10	27.10	-2	849	-0.24%
2019/06/06	4	27.30	0	0.00	26.90	4	875	0.46%
2019/06/05	10	28.30	0	0.00	27.60	10	884	1.13%
2019/05/31	8	27.65	0	0.00	27.75	8	905	0.88%
2019/05/28	0	0.00	2	27.75	27.40	-2	924	-0.22%
2019/05/24	2	26.95	0	0.00	26.75	2	942	0.21%
2019/05/17	3	28.75	0	0.00	28.25	3	1,021	0.29%
2019/05/16	2	28.50	0	0.00	28.30	2	1,029	0.19%
2019/05/14	0	0.00	2	26.60	27.65	-2	1,121	-0.18%
2019/05/13	0.2	27.50	0	0.00	27.40	0.2	1,148	0.02%
2019/05/09	80	29.16	0	0.00	28.60	80	1,147	6.97%
2019/05/08	15	29.92	0	0.00	29.90	15	1,140	1.32%
2019/05/02	1	31.30	0	0.00	31.35	1	1,126	0.09%
2019/04/29	1	30.75	0	0.00	30.80	1	1,139	0.09%
2019/04/26	0	0.00	11	31.83	31.50	-11	1,145	-0.96%
2019/04/25	0	0.00	1	32.30	32.30	-1	1,181	-0.08%
2019/04/24	2	33.05	0	0.00	32.40	2	1,187	0.17%
2019/04/23	2	34.00	12	34.65	33.10	-10	1,183	-0.85%
2019/04/22	0	0.00	5	32.88	33.05	-5	1,142	-0.44%
2019/04/19	0	0.00	2	32.75	32.55	-2	1,139	-0.18%
2019/04/18	30	33.59	10	33.95	32.20	20	1,136	1.76%
2019/04/17	3	33.62	8	33.59	33.50	-5	1,110	-0.45%
2019/04/16	16	32.90	16	32.93	32.90	0	1,070	0.00%
2019/04/15	8	32.38	0	0.00	32.25	8	1,056	0.76%
2019/04/12	2	32.55	0	0.00	32.15	2	1,060	0.19%
2019/04/11	6	32.58	5	33.11	32.50	1	1,066	0.09%
2019/04/10	1	32.75	2	32.83	32.60	-1	1,056	-0.09%
2019/04/09	8	32.73	3	32.47	32.70	5	1,039	0.48%
2019/04/08	0	32.00	4	31.95	31.90	-4	1,009	-0.40%
2019/04/03	0	0.00	3	31.53	31.40	-3	1,002	-0.30%
2019/04/02	1	30.80	0	0.00	31.10	1	993	0.10%
2019/04/01	2	31.15	0	0.00	30.75	2	993	0.20%
2019/03/29	0	0.00	3	31.13	31.00	-3	989	-0.30%
2019/03/27	44	30.77	0	0.00	30.60	44	1,021	4.31%
2019/03/26	32	30.96	0	0.00	30.90	32	1,022	3.13%
2019/03/25	32	30.85	1	30.65	30.60	31	1,029	3.01%
2019/03/22	32	32.04	2	32.25	31.80	30	1,032	2.91%
2019/03/21	30	31.47	1	31.80	31.95	29	1,037	2.80%
2019/03/20	30	31.52	0	0.00	31.35	30	1,051	2.85%
2019/03/19	32	31.80	0	0.00	31.75	32	1,067	3.00%
2019/03/18	33	31.85	1	31.70	31.70	32	1,080	2.96%
2019/03/15	30	32.67	5	32.70	32.40	25	1,094	2.28%
2019/03/14	30	32.87	8	32.99	32.25	22	1,131	1.94%
2019/03/13	32	32.82	0	0.00	32.90	32	1,231	2.60%
2019/03/12	30	33.26	7	32.98	32.50	23	1,265	1.82%
2019/03/11	35	32.71	7	32.64	33.00	28	1,332	2.10%
2019/03/08	31	32.01	0	0.00	31.90	31	1,393	2.23%
2019/03/07	32	32.57	1	32.20	32.20	31	1,413	2.19%
2019/03/06	35	31.69	0	0.00	31.60	35	1,427	2.45%
2019/03/05	30	31.51	0	0.00	31.50	30	1,464	2.05%
2019/03/04	30.2	31.39	0	0.00	31.50	30.2	1,483	2.04%
2019/02/27	30	31.47	6	32.55	31.35	24	1,494	1.61%
2019/02/26	31	33.14	0	0.00	32.55	31	1,493	2.08%
2019/02/25	30	33.36	1	33.90	33.10	29	1,515	1.91%
2019/02/22	30	33.29	0	0.00	33.15	30	1,551	1.93%
2019/02/21	30.2	32.66	0	0.00	33.00	30.2	1,633	1.85%
2019/02/20	30	32.90	1	33.10	32.65	29	1,666	1.74%
2019/02/19	30	32.68	0	0.00	32.60	30	1,693	1.77%
2019/02/18	31	32.71	2	32.65	32.65	29	1,693	1.71%
2019/02/15	30	32.10	1	32.70	31.90	29	1,691	1.71%
2019/02/14	38	32.85	0	0.00	32.75	38	1,694	2.24%
2019/02/13	41	33.14	13	33.45	33.55	28	1,686	1.66%
2019/02/12	31	31.04	12	31.17	32.00	19	1,628	1.17%
2019/02/11	30	29.85	0	0.00	30.20	30	1,649	1.82%
2019/01/30	40	29.84	0	0.00	29.75	40	1,696	2.36%
2019/01/29	40	29.89	0	0.00	29.85	40	1,728	2.31%
2019/01/28	39	30.82	1	30.80	30.35	38	1,751	2.17%
2019/01/25	31	30.69	1	30.70	30.55	30	1,865	1.61%
2019/01/24	40	30.49	0	0.00	30.25	40	1,972	2.03%
2019/01/23	31	30.55	5	30.50	30.55	26	2,034	1.28%
2019/01/22	30	30.79	0	0.00	30.60	30	2,056	1.46%
2019/01/21	30	31.59	2	31.40	31.30	28	2,078	1.35%
2019/01/18	31	30.86	0	0.00	31.05	31	2,113	1.47%
2019/01/17	33	31.58	1	31.55	31.00	32	2,140	1.49%
2019/01/16	33	30.20	4	30.13	30.25	29	2,124	1.37%
2019/01/15	50	29.73	0	0.00	29.55	50	2,150	2.32%
2019/01/14	50	28.86	0	0.00	29.20	50	2,188	2.29%
2019/01/11	40	29.66	0	0.00	29.35	40	2,207	1.81%
2019/01/10	40	29.26	0	0.00	29.35	40	2,223	1.80%
2019/01/09	32	29.77	3	30.42	29.50	29	2,259	1.28%
2019/01/08	50	28.73	2	28.85	29.00	48	2,281	2.10%
2019/01/07	40	29.00	5	28.90	29.00	35	2,303	1.52%
2019/01/04	55	28.17	20	28.00	28.25	35	2,348	1.49%
2019/01/03	54	29.60	2	30.15	29.05	52	2,361	2.20%
2019/01/02	37	30.15	1	29.95	30.25	36	2,380	1.51%
2018/12/28	36	31.26	11	31.00	30.80	25	2,414	1.04%
2018/12/27	30	30.81	0	0.00	30.70	30	2,463	1.22%
2018/12/26	30	30.90	0	0.00	30.00	30	2,494	1.20%
2018/12/25	40	30.31	13	30.10	30.30	27	2,514	1.07%
2018/12/24	31	30.66	0	0.00	31.00	31	2,549	1.22%
2018/12/22	30	30.48	1	30.45	30.25	29	2,558	1.13%
2018/12/21	40	29.69	0	0.00	30.85	40	2,598	1.54%
2018/12/20	32	30.88	0	0.00	30.15	32	2,616	1.22%
2018/12/19	30	31.85	0	0.00	32.10	30	2,628	1.14%
2018/12/18	30	31.53	0	0.00	31.45	30	2,642	1.14%
2018/12/17	34	32.71	3	32.60	32.30	31	2,656	1.17%
2018/12/14	30	31.95	0	0.00	32.60	30	2,680	1.12%
2018/12/13	37	33.50	0	0.00	33.00	37	2,688	1.38%
2018/12/12	36	33.71	2	33.50	34.00	34	2,697	1.26%
2018/12/11	31	32.91	1	33.05	32.65	30	2,697	1.11%
2018/12/10	31	32.89	0	0.00	32.35	31	2,741	1.13%
2018/12/07	36	33.88	3	34.15	34.40	33	2,754	1.20%
2018/12/06	34	33.36	3	35.13	33.10	31	2,792	1.11%
2018/12/05	42	34.56	1	34.70	34.50	41	2,733	1.50%
2018/12/04	54	35.45	11	35.57	35.05	43	2,770	1.55%
2018/12/03	33	34.04	13	34.37	34.50	20	2,786	0.72%
2018/11/30	32	31.49	1	31.30	31.40	31	2,740	1.13%
2018/11/29	42	31.84	1	31.65	30.95	41	2,755	1.49%
2018/11/28	4	31.19	4	31.20	31.20	0	2,775	0.00%
2018/11/26	1	29.30	0	0.00	29.80	1	2,874	0.03%
2018/11/23	0	0.00	2	29.35	28.90	-2	2,921	-0.07%
2018/11/21	1	31.30	1	30.70	30.90	0	3,073	0.00%
2018/11/20	5	30.62	5	30.95	30.75	0	3,174	0.00%
2018/11/19	7	29.54	13	29.63	29.60	-6	3,215	-0.19%
2018/11/16	14	28.89	12	28.94	28.40	2	3,308	0.06%
2018/11/15	0	0.00	2	27.65	27.65	-2	3,298	-0.06%
2018/11/14	2	27.80	1	27.65	27.65	1	3,331	0.03%
2018/11/13	0	0.00	1	27.40	27.90	-1	3,392	-0.03%
2018/11/12	2	27.43	0	0.00	27.40	2	3,508	0.06%
2018/11/09	1	27.80	2	28.35	28.50	-1	3,674	-0.03%
2018/11/08	7	28.62	7	28.33	27.90	0	3,874	0.00%
2018/11/07	3	27.77	6	28.00	28.75	-3	3,939	-0.08%
2018/11/06	5	26.92	2	26.85	26.80	3	3,987	0.08%
2018/11/05	1	28.05	1	28.60	27.95	0	4,018	0.00%
2018/11/02	27	28.54	33	28.89	28.75	-6	4,090	-0.15%
2018/11/01	73	28.06	61	28.26	27.95	12	4,098	0.29%
2018/10/31	3	25.92	5	26.61	26.90	-2	4,057	-0.05%
2018/10/30	2	24.65	2	24.90	24.95	0	4,076	0.00%
2018/10/29	1	25.25	13	25.49	25.35	-12	4,212	-0.28%
2018/10/26	0	0.00	3	24.88	24.65	-3	4,296	-0.07%
2018/10/25	6	24.80	2	24.45	24.25	4	4,325	0.09%
2018/10/24	0	0.00	3	27.05	26.90	-3	4,447	-0.07%
2018/10/23	11	27.81	10	27.83	27.30	1	4,543	0.02%
2018/10/22	3	28.72	1	28.25	28.90	2	4,606	0.04%
2018/10/17	1	32.10	0	0.00	30.40	1	4,854	0.02%
2018/10/16	10	31.20	6	31.33	31.20	4	4,937	0.08%
2018/10/15	9	30.09	9	29.87	29.90	0	5,034	0.00%
2018/10/12	12	29.56	12	29.45	29.50	0	5,214	0.00%
2018/10/09	12	31.10	12	31.80	31.85	0	5,688	0.00%
2018/10/08	61	31.74	3	31.95	32.20	58	5,834	0.99%
2018/10/05	4	34.28	63	32.32	32.30	-59	5,857	-1.01%
2018/10/04	2	37.05	1	36.10	35.85	1	5,899	0.02%
2018/10/02	2	37.88	2	38.35	37.50	0	6,033	0.00%
2018/09/28	2	36.88	10	36.97	36.85	-8	6,273	-0.13%
2018/09/27	3	37.92	0	0.00	37.05	3	6,504	0.05%
2018/09/26	0	0.00	1	40.30	38.85	-1	6,676	-0.01%
2018/09/25	3	39.58	0	0.00	39.35	3	6,917	0.04%
2018/09/21	1	38.60	10	39.22	39.45	-9	7,017	-0.13%
2018/09/20	2	39.43	3	39.35	38.80	-1	7,158	-0.01%
2018/09/19	2	40.33	2	40.53	39.20	0	7,395	0.00%
2018/09/18	10	39.90	14	39.95	39.70	-4	7,391	-0.05%
2018/09/17	3	41.50	3	41.20	41.10	0	7,372	0.00%
2018/09/14	47	41.74	2	40.85	41.20	45	7,360	0.61%
2018/09/13	1	40.90	27	40.21	39.60	-26	7,312	-0.36%
2018/09/12	35	38.87	58	39.05	39.50	-23	7,280	-0.32%
2018/09/11	9	41.86	6	42.07	41.20	3	7,233	0.04%
2018/09/10	30	41.99	4	41.93	42.50	26	7,186	0.36%
2018/09/07	14	43.03	43	42.40	41.30	-29	7,145	-0.41%
2018/09/05	1	46.25	3	46.55	45.50	-2	7,092	-0.03%
2018/09/04	11	45.55	8	45.46	46.25	3	7,196	0.04%
2018/09/03	3	46.18	1	45.50	45.00	2	7,225	0.03%
2018/08/31	10	48.86	10	48.82	48.45	0	7,216	0.00%
2018/08/30	1	48.30	2	48.43	48.00	-1	7,293	-0.01%
2018/08/29	46	48.54	50	48.66	48.35	-4	7,330	-0.05%
2018/08/28	14	47.74	44	47.74	47.60	-30	7,352	-0.41%
2018/08/27	49	47.57	56	46.21	48.30	-7	7,293	-0.10%
2018/08/24	90	44.19	76	43.71	44.05	14	7,200	0.19%
2018/08/23	24	43.85	16	43.55	42.10	8	7,151	0.11%
2018/08/22	1	46.80	1	46.30	45.50	0	7,106	0.00%
2018/08/21	16	46.67	24	46.93	47.05	-8	7,505	-0.11%
2018/08/20	52	46.31	50	46.27	46.80	2	7,655	0.03%
2018/08/17	37	47.16	22	46.44	46.35	15	7,878	0.19%
2018/08/16	22	48.80	17	48.68	48.60	5	8,164	0.06%
2018/08/15	99	47.59	95	47.06	47.80	4	8,453	0.05%
2018/08/14	5	44.56	10	45.55	47.30	-5	8,663	-0.06%
2018/08/13	22	43.89	22	44.55	43.00	0	8,773	0.00%
2018/08/10	6	47.73	3	47.67	46.90	3	8,845	0.03%
2018/08/09	13	47.99	36	48.24	47.70	-23	8,973	-0.26%
2018/08/08	18	51.14	19	50.95	48.80	-1	9,068	-0.01%
2018/08/07	7	50.19	10	50.73	50.70	-3	9,340	-0.03%
2018/08/06	16	50.39	14	50.40	49.70	2	9,599	0.02%
2018/08/03	10	48.71	21	49.02	50.50	-11	9,915	-0.11%
2018/08/02	19	49.23	56	48.04	46.85	-37	9,918	-0.37%
2018/08/01	13	51.71	15	52.02	51.40	-2	9,870	-0.02%
2018/07/31	13	50.67	36	50.14	51.00	-23	9,834	-0.23%
2018/07/30	11	53.21	0	0.00	51.10	11	9,729	0.11%
2018/07/27	26	56.99	17	56.88	56.70	9	9,633	0.09%
2018/07/26	31	56.06	34	56.55	56.60	-3	9,571	-0.03%
2018/07/25	6	54.35	4	54.85	54.00	2	9,420	0.02%
2018/07/24	3	54.47	3	55.13	54.80	0	9,413	0.00%
2018/07/23	23	53.68	15	53.46	54.80	8	9,397	0.09%
2018/07/20	20	54.79	14	54.23	52.30	6	9,344	0.06%
2018/07/19	27	56.84	32	56.69	57.00	-5	9,256	-0.05%
2018/07/18	46	59.75	75	56.06	55.40	-29	9,125	-0.32%
2018/07/17	52	64.59	12	63.98	61.50	40	8,832	0.45%
2018/07/16	17	68.23	26	69.34	66.60	-9	8,657	-0.10%
2018/07/13	10	67.55	24	67.24	66.40	-14	8,567	-0.16%
2018/07/12	25	65.94	36	64.91	66.30	-11	8,562	-0.13%
2018/07/11	13	65.17	13	65.15	63.60	0	8,591	0.00%
2018/07/10	79	64.84	79	62.59	67.60	0	8,825	0.00%
2018/07/09	58	63.48	74	63.24	62.00	-16	8,771	-0.18%
2018/07/06	69	65.96	54	65.44	64.00	15	8,667	0.17%
2018/07/05	57	70.87	78	71.34	68.10	-21	8,546	-0.25%
2018/07/04	91	70.84	70	71.64	69.80	21	8,345	0.25%
2018/07/03	95	74.27	84	74.57	73.10	11	8,184	0.13%
2018/07/02	33	72.57	27	71.85	71.20	6	7,949	0.08%
2018/06/29	44	71.81	33	71.35	70.50	11	7,890	0.14%
2018/06/28	40	73.51	30.3	73.75	73.00	9.7	7,787	0.12%
2018/06/27	0	0.00	1	69.40	69.40	-1	7,640	-0.01%
2018/06/26	0	0.00	1	65.00	69.00	-1	7,758	-0.01%
2018/06/21	1	64.50	1	64.50	63.90	0	7,860	0.00%
2018/06/20	0.1	62.00	1	60.60	66.50	-0.9	7,916	-0.01%
2018/06/19	0	0.00	5	68.00	66.50	-5	8,093	-0.06%
2018/06/15	2	66.30	1	66.00	68.00	1	8,310	0.01%
2018/06/14	3	66.93	3	66.87	66.00	0	8,326	0.00%
2018/06/13	3	71.77	0	0.00	70.30	3	8,299	0.04%
2018/06/12	22	78.70	5	79.22	78.10	17	8,308	0.20%
2018/06/11	5	74.48	34	77.00	77.80	-29	8,258	-0.35%
2018/06/08	15.1	70.20	18	70.28	70.80	-2.9	8,217	-0.04%
2018/06/07	18.1	69.42	24	71.00	72.00	-5.9	8,191	-0.07%
2018/06/06	8	64.74	31	61.85	65.60	-23	8,091	-0.28%
2018/06/05	25	59.71	17	60.33	59.70	8	8,062	0.10%
2018/06/04	8	58.60	18	58.60	58.60	-10	8,117	-0.12%
2018/06/01	6	53.13	40	53.20	53.30	-34	8,313	-0.41%
2018/05/31	58	55.56	5	56.70	52.40	53	8,872	0.60%
2018/05/30	56	56.66	6	56.47	57.10	50	9,042	0.55%
2018/05/29	66	56.74	84	57.37	58.80	-18	9,052	-0.20%
2018/05/28	57	54.75	34	54.87	55.70	23	8,710	0.26%
2018/05/25	26	49.22	110	48.58	50.70	-84	8,558	-0.98%	大賣/
2018/05/24	160	44.47	87	44.29	46.10	73	8,327	0.88%	大買/
2018/05/23	120	43.84	164	43.96	42.80	-44	8,045	-0.55%	大買/大賣/
2018/05/22	124	42.61	64	42.13	44.00	60	7,771	0.77%	大買/
2018/05/21	24	39.25	68	39.46	40.00	-44	7,447	-0.59%
2018/05/18	96	36.96	88	36.59	36.45	8	7,305	0.11%
2018/05/17	81	38.04	100	36.51	35.50	-19	7,259	-0.26%
2018/05/16	59	38.74	120	38.59	39.10	-61	7,531	-0.81%	大賣/
2018/05/15	268	40.35	266	40.34	39.10	2	7,638	0.03%	大買/大賣/
2018/05/14	196	39.42	101	39.53	40.15	95	7,524	1.26%	大買/大賣/
2018/05/11	139	35.28	89	34.70	36.65	50	7,250	0.69%	大買/
2018/05/10	26	34.39	27	34.63	34.95	-1	6,895	-0.01%
2018/05/09	5	32.00	8	31.08	31.80	-3	6,761	-0.04%
2018/05/08	3	31.37	1	30.55	30.55	2	6,714	0.03%
2018/05/07	8	30.96	3	31.15	31.00	5	6,712	0.07%
2018/05/04	0	0.00	2	29.95	29.75	-2	6,670	-0.03%
2018/05/03	2	29.08	8	29.00	29.50	-6	6,655	-0.09%
2018/05/02	0	0.00	1	30.45	30.00	-1	6,644	-0.02%
2018/04/30	5	29.95	3	29.45	29.95	2	6,654	0.03%
2018/04/27	12	29.21	11	30.49	30.45	1	6,685	0.01%
2018/04/26	14	29.26	1	29.30	28.15	13	6,734	0.19%
2018/04/25	3	31.45	6	30.65	31.25	-3	6,698	-0.04%
2018/04/24	6	32.73	17	32.67	31.75	-11	6,695	-0.16%
2018/04/23	0	0.00	2	35.93	35.10	-2	6,697	-0.03%
2018/04/20	11	35.16	10	35.50	35.00	1	6,777	0.01%
2018/04/19	6	36.19	1	35.65	35.65	5	7,020	0.07%
2018/04/18	12	35.45	15	34.90	35.50	-3	7,172	-0.04%
2018/04/17	69	35.54	20	35.58	34.25	49	7,416	0.66%
2018/04/16	47	37.32	64	36.82	37.00	-17	7,342	-0.23%
2018/04/13	6	35.40	31	35.45	34.90	-25	7,105	-0.35%
2018/04/12	15	34.32	10	34.37	34.05	5	7,052	0.07%
2018/04/11	28	33.93	11	34.23	33.75	17	7,073	0.24%
2018/04/10	9	36.20	20	36.05	34.45	-11	7,196	-0.15%
2018/04/09	1	36.00	5	36.03	36.40	-4	7,222	-0.06%
2018/04/03	7	34.88	7	34.99	34.75	0	7,218	0.00%
2018/04/02	29	35.73	6	36.27	35.55	23	7,327	0.31%
2018/03/31	5	36.04	2	35.95	36.05	3	7,406	0.04%
2018/03/30	15	36.39	2	36.33	35.80	13	7,418	0.18%
2018/03/29	8	35.98	32	35.79	36.10	-24	7,305	-0.33%
2018/03/28	12	34.85	3	34.35	34.10	9	7,205	0.12%
2018/03/27	3	33.90	4	34.15	34.40	-1	7,132	-0.01%
2018/03/26	22	33.32	20	33.46	33.30	2	7,098	0.03%
2018/03/23	22	33.40	13	33.35	33.20	9	7,064	0.13%
2018/03/22	106	35.62	76	34.90	34.75	30	6,999	0.43%	大買/
2018/03/21	21	35.22	26	35.68	36.00	-5	6,781	-0.07%
2018/03/20	20	32.74	18	32.73	33.40	2	6,551	0.03%
2018/03/19	15	32.95	16	33.44	32.90	-1	6,496	-0.02%
2018/03/16	11	34.15	10	34.35	33.90	1	6,460	0.02%
2018/03/15	13	35.02	18	35.27	34.45	-5	6,423	-0.08%
2018/03/14	6	34.10	5	33.88	33.90	1	6,320	0.02%
2018/03/13	2	34.33	3	34.20	34.45	-1	6,271	-0.02%
2018/03/12	5	33.74	3	34.35	33.50	2	6,220	0.03%
2018/03/09	5	34.06	17	34.71	34.10	-12	6,167	-0.19%
2018/03/08	18	35.34	12	35.55	34.80	6	6,098	0.10%
2018/03/07	9	36.02	4	35.86	35.10	5	5,925	0.08%
2018/03/06	59	37.24	53	37.67	37.20	6	5,676	0.11%
2018/03/05	12	33.85	12	34.43	35.30	0	5,056	0.00%
2018/03/02	8	32.96	15	32.95	32.10	-7	4,786	-0.15%
2018/03/01	5	32.12	8	32.23	32.70	-3	4,682	-0.06%
2018/02/27	1	31.10	0	0.00	31.10	1	4,582	0.02%
2018/02/26	3	31.55	4	31.21	30.50	-1	4,544	-0.02%
2018/02/23	13	32.30	3	32.28	31.60	10	4,485	0.22%
2018/02/22	14	33.97	10	33.39	32.10	4	4,352	0.09%
2018/02/21	5	31.89	4	32.20	32.60	1	4,151	0.02%
2018/02/12	21	31.20	21	30.02	29.65	0	4,043	0.00%
2018/02/09	15	31.18	15	31.22	30.90	0	3,953	0.00%
2018/02/08	52	33.73	56	33.57	31.80	-4	3,827	-0.10%
2018/02/07	27	32.15	19	32.21	33.15	8	3,356	0.24%
2018/02/06	34	29.95	76	29.59	30.15	-42	3,055	-1.37%
2018/02/05	22	29.32	21	29.37	29.30	1	2,769	0.04%
2018/02/02	12	29.30	11	29.20	28.70	1	2,712	0.04%
2018/02/01	15	28.72	0	0.00	29.00	15	2,673	0.56%
2018/01/30	1	27.25	0	0.00	27.10	1	2,625	0.04%
2018/01/29	2	28.55	0	0.00	28.55	2	2,591	0.08%
2018/01/26	1	29.10	1	29.30	28.95	0	2,579	0.00%
2018/01/25	4	29.86	4	29.20	29.00	0	2,572	0.00%
2018/01/23	9	30.57	4	29.89	29.45	5	2,626	0.19%
2018/01/22	10	31.72	17	31.97	31.75	-7	2,607	-0.27%
2018/01/18	6	30.23	5	30.00	29.85	1	2,432	0.04%
2018/01/17	11	30.37	0	0.00	30.30	11	2,375	0.46%
2018/01/16	12	31.40	14	31.54	31.10	-2	2,294	-0.09%
2018/01/15	51	32.80	80	32.93	32.75	-29	2,169	-1.34%
2018/01/12	19	30.91	49	31.12	31.20	-30	1,888	-1.59%
2018/01/11	76	29.96	24	29.98	29.50	52	1,649	3.15%
2018/01/10	3	27.67	1	28.00	28.00	2	1,342	0.15%
2018/01/09	0	0.00	3	27.40	26.35	-3	1,285	-0.23%
2018/01/08	0	0.00	0.4	26.40	26.40	-0.4	1,214	-0.03%
2018/01/05	1	26.45	2	26.48	26.85	-1	1,199	-0.08%
2018/01/04	23	28.24	7	28.26	27.35	16	1,147	1.39%
2018/01/03	18	27.94	16	27.93	27.95	2	982	0.20%
2018/01/02	1	26.80	2	26.90	27.00	-1	885	-0.11%

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

...詳全文

泛AI概念旺宏、愛普、凱美、光頡Anue鉅亨－2023/09/07

...詳全文

被動元件業者謹慎擴產能等景氣反轉UDN聯合新聞網－2023/04/30

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

光頡相關文章

光頡相關影音

光頡

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄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

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析