光頡 (3624)-新光-桃園券商分點個股進出

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
47.25
漲跌
▼0.55
漲幅
-1.15%
成交量
161張
產業
上櫃電子零組件類股
348人加入追蹤

立即追蹤
本地時間:13:30

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	0.5	47.32	0	0.00	47.25	0.5	511	0.09%
2024/04/30	3.1	47.69	8.6	47.94	47.80	-5.5	516	-1.07%
2024/04/29	0	0.00	1.8	46.19	46.45	-1.8	515	-0.36%
2024/04/26	1	46.15	0.2	46.44	46.00	0.8	517	0.16%
2024/04/25	1	46.16	1	46.38	46.10	0.1	522	0.01%
2024/04/24	3	46.53	2.5	46.98	46.50	0.5	527	0.10%
2024/04/23	0	0.00	0.6	46.29	46.05	-0.6	547	-0.10%
2024/04/22	3	46.15	1.4	46.68	46.10	1.6	553	0.28%
2024/04/19	13	47.12	4.1	47.64	46.55	8.9	558	1.60%
2024/04/18	3	48.58	1.7	48.97	48.50	1.3	551	0.24%
2024/04/17	4	48.84	3.3	49.23	48.70	0.7	557	0.13%
2024/04/16	4	49.34	4.7	49.28	49.05	-0.7	559	-0.12%
2024/04/15	4.3	50.99	5	50.52	50.40	-0.7	561	-0.13%
2024/04/12	0	0.00	3.1	51.03	51.10	-3.1	563	-0.54%
2024/04/10	2	50.60	0	0.00	50.50	2	568	0.35%
2024/04/09	1	50.40	1	50.20	50.10	0	572	0.00%
2024/04/03	0	50.60	0	0.00	50.50	0	599	0.00%
2024/04/02	1	50.70	0	0.00	50.60	1	605	0.17%
2024/04/01	0	0.00	1	50.90	51.40	-1	609	-0.16%
2024/03/29	1	49.40	0.7	49.80	49.45	0.4	609	0.06%
2024/03/28	1	49.55	1.3	49.82	49.50	-0.3	617	-0.05%
2024/03/27	1	49.25	0.2	49.60	49.20	0.8	630	0.13%
2024/03/26	9	49.43	3	49.56	49.15	6	649	0.92%
2024/03/25	1	50.60	0	0.00	50.50	1	678	0.15%
2024/03/22	0	0.00	2.3	50.38	50.50	-2.3	789	-0.29%
2024/03/21	1	49.70	2.1	49.92	49.75	-1.1	808	-0.14%
2024/03/20	2	49.80	2	50.20	49.80	0	876	0.00%
2024/03/19	2.2	49.91	6.1	49.91	49.80	-3.9	1,121	-0.34%
2024/03/18	1	49.55	0.8	49.91	49.80	0.2	1,169	0.02%
2024/03/15	2	49.73	3.3	49.64	49.60	-1.3	1,186	-0.11%
2024/03/14	1	50.20	1.3	50.46	50.20	-0.3	1,185	-0.02%
2024/03/13	3	50.90	2.7	50.78	50.40	0.3	1,182	0.02%
2024/03/12	1	51.70	1	52.00	51.90	0	1,175	0.00%
2024/03/08	4.1	53.05	5	53.32	52.10	-0.9	1,187	-0.08%
2024/03/07	4	55.13	5.6	55.56	55.10	-1.6	1,185	-0.13%
2024/03/06	2.1	54.05	2	54.75	55.10	0.1	1,190	0.01%
2024/03/05	3	54.77	1	54.60	54.30	2	1,265	0.16%
2024/03/04	0	0.00	1	55.10	54.90	-1	1,305	-0.08%
2024/03/01	4	55.88	4	55.28	55.40	0	1,301	0.00%
2024/02/29	11	55.55	14.3	56.21	56.20	-3.3	1,295	-0.25%
2024/02/27	1	53.10	2	54.30	53.60	-1	1,285	-0.08%
2024/02/26	1	53.30	1	53.58	53.30	0	1,283	0.00%
2024/02/23	3	53.73	0	0.00	53.50	3	1,287	0.23%
2024/02/22	1	55.10	2	54.60	54.60	-1	1,284	-0.08%
2024/02/21	0	0.00	0.3	55.00	55.00	-0.3	1,280	-0.02%
2024/02/20	0.3	54.04	2	53.90	54.50	-1.7	1,265	-0.14%
2024/02/16	7	54.10	5	54.54	54.60	2	1,257	0.16%
2024/02/15	2	52.70	7.2	53.73	54.10	-5.2	1,252	-0.42%
2024/02/05	9	51.59	0.7	52.10	51.50	8.3	1,239	0.67%
2024/02/02	0	0.00	1.3	52.38	52.30	-1.3	1,235	-0.11%
2024/02/01	0	0.00	0.4	52.22	51.80	-0.4	1,234	-0.03%
2024/01/31	0.3	51.80	0	51.70	52.00	0.3	1,240	0.02%
2024/01/30	2	51.80	0	0.00	51.70	2	1,240	0.16%
2024/01/29	1.1	52.19	0.7	52.58	52.40	0.4	1,244	0.03%
2024/01/26	1	52.00	0.1	52.42	52.00	0.9	1,243	0.07%
2024/01/25	2	52.30	0.6	52.72	52.30	1.4	1,245	0.11%
2024/01/24	0	0.00	0.1	53.90	53.20	-0.1	1,251	-0.01%
2024/01/23	1	53.10	2.9	53.39	53.30	-1.9	1,253	-0.15%
2024/01/22	0	0.00	0.1	52.60	52.80	-0.1	1,248	-0.01%
2024/01/19	2	51.60	1.9	51.97	52.10	0.1	1,247	0.01%
2024/01/18	0	0.00	0.1	52.50	52.20	-0.1	1,240	-0.01%
2024/01/17	5	52.60	5.5	52.73	52.00	-0.5	1,235	-0.04%
2024/01/16	4	51.48	2.5	51.92	51.30	1.5	1,213	0.13%
2024/01/15	0	0.00	0.7	52.40	52.30	-0.7	1,208	-0.05%
2024/01/12	1	51.30	0.7	51.74	51.50	0.3	1,206	0.02%
2024/01/11	5	51.64	2.6	52.03	51.60	2.4	1,213	0.20%
2024/01/10	1	51.90	0	0.00	51.90	1	1,213	0.08%
2024/01/09	4	52.63	5	53.06	52.50	-1	1,212	-0.08%
2024/01/08	2	54.25	0	0.00	53.80	2	1,207	0.17%
2024/01/05	1	54.40	1	54.30	54.20	0	1,208	0.00%
2024/01/04	2	54.50	0	0.00	54.20	2	1,217	0.16%
2024/01/03	1	54.90	1	54.60	54.50	0	1,228	0.00%
2024/01/02	1	55.30	0	0.00	55.30	1	1,225	0.08%
2023/12/29	2	56.10	0	0.00	55.90	2	1,220	0.16%
2023/12/28	1	57.50	0	0.00	57.50	1	1,202	0.08%
2023/12/27	0	0.00	5	57.80	57.80	-5	1,197	-0.42%
2023/12/26	2	57.70	0.1	58.00	57.70	1.9	1,195	0.16%
2023/12/25	1	57.50	0	0.00	57.40	1	1,190	0.08%
2023/12/22	0	0.00	3	58.70	58.50	-3	1,185	-0.25%
2023/12/21	3	58.50	2	57.30	58.60	1	1,176	0.09%
2023/12/20	4	58.30	3	58.20	58.00	1	1,157	0.09%
2023/12/19	24	61.45	29	60.48	59.40	-5	1,131	-0.44%
2023/12/18	1	59.00	0	0.00	59.00	1	1,032	0.10%
2023/12/15	13	60.66	27	59.57	59.10	-14	1,021	-1.37%
2023/12/14	23	61.12	25	61.37	61.10	-2	980	-0.20%
2023/12/13	2	57.30	3	57.20	57.00	-1	742	-0.13%
2023/12/12	1	56.00	0	0.00	56.70	1	715	0.14%
2023/12/08	0	0.00	3	54.90	54.20	-3	758	-0.40%
2023/12/06	1	55.00	0	0.00	55.00	1	882	0.11%
2023/12/05	0	0.00	7.1	56.07	55.60	-7.1	915	-0.78%
2023/12/04	3	56.83	6	56.23	57.00	-3	999	-0.30%
2023/12/01	2	57.10	3	56.73	56.60	-1	1,041	-0.09%
2023/11/30	10.1	56.97	12.1	57.58	57.70	-2	1,036	-0.19%
2023/11/29	5	55.72	9	54.22	55.70	-4	950	-0.42%
2023/11/27	0	0.00	3.6	52.39	52.50	-3.6	942	-0.38%
2023/11/24	3	54.00	2.4	53.60	53.30	0.6	942	0.06%
2023/11/23	2	52.90	3	52.83	52.70	-1	913	-0.11%
2023/11/21	1	52.10	0.2	51.90	51.70	0.8	912	0.08%
2023/11/20	2	51.25	3	51.40	51.50	-1	919	-0.11%
2023/11/17	1	50.50	0	0.00	50.80	1	927	0.11%
2023/11/16	18	50.48	0	0.00	50.40	18	936	1.92%
2023/11/15	0	0.00	3	50.30	50.30	-3	941	-0.32%
2023/11/14	1	49.50	2.5	49.83	49.60	-1.5	959	-0.16%
2023/11/13	1	49.75	1	49.85	49.75	0	993	0.00%
2023/11/10	0	50.30	0.4	50.20	50.00	-0.4	997	-0.04%
2023/11/09	0	0.00	1.2	50.70	50.40	-1.2	1,001	-0.12%
2023/11/08	0	0.00	1	51.40	51.10	-1	1,004	-0.10%
2023/11/07	1	51.10	0	0.00	51.10	1	1,002	0.10%
2023/11/06	1	51.20	0	0.00	51.30	1	1,011	0.10%
2023/11/02	0	0.00	1	50.00	50.20	-1	1,020	-0.10%
2023/11/01	5	50.72	16	50.51	49.65	-11	1,021	-1.08%
2023/10/31	1	50.26	0	0.00	48.65	1	1,013	0.10%
2023/10/27	1	50.50	0	0.00	49.50	1	1,026	0.10%
2023/10/25	3	50.80	3	50.50	50.40	0	1,044	0.00%
2023/10/23	0	0.00	1	49.90	49.55	-1	1,060	-0.09%
2023/10/20	1.1	49.08	0	0.00	49.35	1.1	1,073	0.10%
2023/10/19	1	49.95	2	50.10	50.10	-1	1,095	-0.09%
2023/10/18	1	48.25	2	48.30	48.15	-1	1,097	-0.09%
2023/10/16	2	50.00	2	49.80	49.75	0	1,115	0.00%
2023/10/11	10	52.69	0	0.00	50.00	10	1,203	0.83%
2023/10/06	0	0.00	0.2	53.40	53.00	-0.2	1,235	-0.02%
2023/10/05	0	0.00	10	53.80	53.70	-10	1,243	-0.80%
2023/10/04	10	53.00	0	0.00	53.10	10	1,258	0.80%
2023/10/02	1.1	54.48	15.1	54.30	54.30	-14	1,304	-1.07%
2023/09/28	1.2	53.47	10	54.00	53.50	-8.8	1,328	-0.66%
2023/09/26	0.1	53.60	3	53.27	53.20	-2.9	1,376	-0.21%
2023/09/25	1.1	54.00	0	0.00	54.10	1.1	1,401	0.08%
2023/09/22	1	53.60	0	0.00	53.30	1	1,433	0.07%
2023/09/21	10	53.40	8	53.60	53.30	2	1,440	0.14%
2023/09/20	5	54.86	5	55.42	54.70	0	1,432	0.00%
2023/09/19	2	57.44	1	55.70	55.40	1	1,431	0.07%
2023/09/18	0	57.70	0	0.00	56.90	0	1,426	0.00%
2023/09/15	2	57.90	2.1	58.02	57.70	-0.1	1,428	-0.01%
2023/09/14	1	57.50	1	57.20	57.20	0	1,434	0.00%
2023/09/13	10	57.97	2	58.45	57.70	8	1,429	0.56%
2023/09/12	12	57.96	12.6	58.22	58.60	-0.6	1,408	-0.04%
2023/09/11	4	55.45	1	55.40	55.00	3	1,340	0.23%
2023/09/08	1.1	56.33	1	56.90	57.00	0.1	1,322	0.00%
2023/09/07	4	57.20	4	57.53	57.40	0	1,308	0.00%
2023/09/06	4	55.28	4	55.20	55.40	0	1,247	0.00%
2023/09/05	2	53.60	12	54.41	54.90	-10	1,215	-0.82%
2023/09/04	2	52.80	0	0.00	52.40	2	1,241	0.16%
2023/09/01	15	53.81	12	54.56	53.10	3	1,282	0.23%
2023/08/31	2	52.10	1.5	52.67	52.70	0.5	1,328	0.04%
2023/08/30	1	52.30	1	52.70	52.70	0	1,378	0.00%
2023/08/29	1	51.80	0	0.00	51.70	1	1,415	0.07%
2023/08/28	0	0.00	3	52.30	51.80	-3	1,437	-0.21%
2023/08/25	0	0.00	1	52.40	52.30	-1	1,452	-0.07%
2023/08/24	4	52.30	0	0.00	51.90	4	1,518	0.26%
2023/08/23	12	53.13	12	53.72	53.10	0	1,529	0.00%
2023/08/22	2	52.55	1	53.30	52.50	1	1,536	0.07%
2023/08/21	1	51.70	1	52.90	52.10	0	1,535	0.00%
2023/08/18	1	52.30	0	0.00	52.20	1	1,541	0.06%
2023/08/17	6	51.35	8	51.94	52.80	-2	1,535	-0.13%
2023/08/16	0	0.00	2	49.25	49.85	-2	1,522	-0.13%
2023/08/11	0	49.80	0	0.00	49.10	0	1,600	0.00%
2023/08/10	1	48.55	2	48.60	48.50	-1	1,632	-0.06%
2023/08/09	1	49.55	0	0.00	49.55	1	1,644	0.06%
2023/08/07	1	51.50	0	0.00	51.50	1	1,709	0.06%
2023/08/04	0	51.00	0	0.00	50.80	0	1,749	0.00%
2023/08/01	2	52.10	0	52.10	52.00	2	1,907	0.10%
2023/07/31	3	52.70	1	53.00	52.40	2	1,951	0.10%
2023/07/27	0	0.00	1	51.80	52.40	-1	2,013	-0.05%
2023/07/26	3	51.20	3	51.30	51.40	0	2,051	0.00%
2023/07/25	1	52.00	0	0.00	52.00	1	2,181	0.05%
2023/07/24	4	52.15	0	0.00	51.20	4	2,325	0.17%
2023/07/21	3	54.07	0	0.00	53.70	3	2,474	0.12%
2023/07/20	0	0.00	1	54.50	55.00	-1	2,594	-0.04%
2023/07/18	3	53.40	1	52.80	52.80	2	2,711	0.07%
2023/07/17	3.1	54.51	2	55.35	54.50	1.1	2,757	0.04%
2023/07/13	8	57.10	0.2	57.20	59.10	7.8	3,027	0.26%
2023/07/12	0.1	58.00	0	0.00	57.80	0.1	3,112	0.00%
2023/07/11	0	0.00	3	58.23	58.00	-3	3,230	-0.09%
2023/07/10	0.1	57.90	2	57.70	57.80	-2	3,342	-0.06%
2023/07/07	1.1	58.46	1	59.20	58.50	0.1	3,565	0.00%
2023/07/06	1	59.21	0	0.00	59.00	1	3,611	0.03%
2023/07/05	10	60.20	13	60.20	60.20	-3	3,734	-0.08%
2023/07/04	12	60.20	14	60.59	60.50	-2	3,742	-0.05%
2023/07/03	9	60.84	10	61.29	60.90	-1	3,751	-0.03%
2023/06/30	12	61.37	5	61.16	61.50	7	3,766	0.19%
2023/06/29	5	62.36	8	62.46	63.10	-3	3,831	-0.08%
2023/06/28	1	61.10	0	0.00	61.10	1	4,017	0.02%
2023/06/27	2	60.55	2	61.05	60.80	0	4,632	0.00%
2023/06/26	4.1	61.23	6.9	61.19	60.80	-2.8	4,762	-0.06%
2023/06/21	3	62.50	4	62.85	62.70	-1	4,775	-0.02%
2023/06/20	11	62.98	6	62.73	62.60	5	4,825	0.10%
2023/06/19	3	62.67	9	63.50	63.80	-6	4,918	-0.12%
2023/06/16	13	63.46	6	63.55	63.30	7	5,097	0.14%
2023/06/15	5	63.98	4.1	64.00	64.30	0.9	5,191	0.02%
2023/06/14	3	64.83	1.1	64.43	64.30	1.9	5,480	0.04%
2023/06/13	3	64.84	4	65.83	64.80	-1	5,680	-0.02%
2023/06/12	8	64.94	7	65.01	65.40	1	5,892	0.02%
2023/06/09	6	67.12	6	67.53	67.10	0	5,999	0.00%
2023/06/08	13	67.40	7.2	67.28	66.70	5.8	6,224	0.09%
2023/06/07	15.3	70.92	12	69.72	69.70	3.3	6,559	0.05%
2023/06/06	21	70.36	26	70.83	70.80	-5	6,921	-0.07%
2023/06/05	3	69.80	3	69.97	70.20	0	7,049	0.00%
2023/06/02	34	67.90	25	67.66	67.10	9	7,090	0.13%
2023/06/01	2	66.00	5	66.50	66.60	-3	7,117	-0.04%
2023/05/31	0	0.00	1	66.00	65.60	-1	7,124	-0.01%
2023/05/30	5	65.98	15	66.39	65.00	-10	7,135	-0.14%
2023/05/29	0	0.00	2	64.05	64.20	-2	7,105	-0.03%
2023/05/26	0	0.00	1	63.50	61.90	-1	7,200	-0.01%
2023/05/25	12	63.09	0	0.00	63.10	12	7,274	0.16%
2023/05/24	1	63.20	4	62.90	63.20	-3	7,320	-0.04%
2023/05/23	0	0.00	2	63.80	63.60	-2	7,419	-0.03%
2023/05/22	3	63.80	6	62.30	63.80	-3	7,454	-0.04%
2023/05/19	22	63.86	14	64.01	62.70	8	7,496	0.11%
2023/05/18	7	65.49	7	65.49	65.50	0	7,632	0.00%
2023/05/17	6	64.98	9	65.62	64.80	-3	7,740	-0.04%
2023/05/16	6	64.80	9	64.71	65.20	-3	7,826	-0.04%
2023/05/15	4	62.98	6	63.03	63.40	-2	7,910	-0.03%
2023/05/12	8	62.99	4	63.40	63.40	4	8,194	0.05%
2023/05/11	5	62.38	13	62.39	62.70	-8	8,339	-0.10%
2023/05/10	3	64.10	3.1	64.39	64.40	-0.1	8,394	0.00%
2023/05/09	33	65.22	23.2	66.66	63.00	9.8	8,433	0.12%
2023/05/08	7	70.34	5.1	70.48	69.70	1.9	8,348	0.02%
2023/05/05	8	71.08	8	71.75	71.10	0	8,388	0.00%
2023/05/04	16	71.89	4	71.65	71.10	12	8,500	0.14%
2023/05/03	9	72.94	2.4	72.81	72.40	6.6	8,663	0.08%
2023/05/02	6.1	74.27	7	74.74	74.70	-0.9	8,758	-0.01%
2023/04/28	28	76.76	10.3	76.76	74.50	17.7	8,842	0.20%
2023/04/27	43	76.39	58	75.91	75.80	-15	8,763	-0.17%
2023/04/26	21	74.25	14	74.38	73.80	7	8,640	0.08%
2023/04/25	10	75.06	14.5	74.18	71.70	-4.5	8,534	-0.05%
2023/04/24	6	72.18	2	74.00	73.90	4	8,497	0.05%
2023/04/21	20	69.72	20	70.17	69.00	0	8,443	0.00%
2023/04/20	13	74.28	9	74.22	72.10	4	8,397	0.05%
2023/04/19	14.2	77.55	24	76.48	76.10	-9.8	8,370	-0.12%
2023/04/18	45.2	78.35	62	78.24	76.00	-16.8	8,282	-0.20%
2023/04/17	11.4	75.60	9.1	75.79	76.60	2.3	8,042	0.03%
2023/04/14	19.7	74.36	15.5	74.48	74.50	4.2	7,912	0.05%
2023/04/13	16	72.59	12.4	73.20	71.80	3.7	7,787	0.05%
2023/04/12	130	74.67	129.9	74.83	75.10	0.1	7,664	0.00%	大買/大賣/
2023/04/11	8	70.18	10	70.96	71.30	-2	7,423	-0.03%
2023/04/10	24	71.60	21	71.59	71.00	3	7,362	0.04%
2023/04/07	2	70.20	0	0.00	69.80	2	7,213	0.03%
2023/04/06	5.2	70.24	6	70.18	70.90	-0.8	7,184	-0.01%
2023/03/31	2.1	69.78	3	69.93	69.80	-0.9	7,148	-0.01%
2023/03/30	11	70.66	6	70.22	69.60	5	7,108	0.07%
2023/03/29	15	70.17	31.5	70.40	70.30	-16.5	7,015	-0.23%
2023/03/28	121.6	71.90	210.7	71.79	69.10	-89.1	6,829	-1.30%	大買/大賣/
2023/03/27	102	69.98	8.1	69.32	69.90	93.9	6,219	1.51%	大買/
2023/03/24	6	66.85	16	67.18	66.40	-10	6,097	-0.16%
2023/03/23	11	66.81	5	67.88	66.80	6	6,065	0.10%
2023/03/22	19	67.07	26	67.64	67.70	-7	6,008	-0.12%
2023/03/21	22	67.26	5	69.41	67.00	17	5,893	0.29%
2023/03/20	10	69.95	8	70.06	69.70	2	5,706	0.04%
2023/03/17	24	68.83	38.4	69.35	71.00	-14.4	5,602	-0.26%
2023/03/16	51.4	67.41	42	67.45	67.40	9.4	5,293	0.18%
2023/03/15	45	68.26	68.5	68.03	67.00	-23.5	5,114	-0.46%
2023/03/14	32.4	65.07	19	64.98	63.90	13.4	4,909	0.27%
2023/03/13	49.1	67.82	55.5	67.18	66.40	-6.5	4,796	-0.13%
2023/03/10	84.1	70.02	56	69.80	69.20	28.1	4,582	0.61%
2023/03/09	41	69.57	63	70.13	72.80	-22	4,249	-0.52%
2023/03/08	6	63.00	16.4	64.29	66.20	-10.4	3,884	-0.27%
2023/03/07	1	58.20	17	59.41	60.20	-16	3,677	-0.44%
2023/03/06	13	58.05	11.5	58.17	58.60	1.5	3,595	0.04%
2023/03/03	7	56.76	5	56.68	56.20	2	3,543	0.06%
2023/03/02	2	56.85	2	56.95	57.10	0	3,539	0.00%
2023/03/01	6	56.24	23.2	56.50	56.20	-17.1	3,528	-0.49%
2023/02/24	37.7	59.30	12.8	58.26	57.70	24.9	3,549	0.70%
2023/02/23	5.8	58.46	16	57.74	58.60	-10.2	3,539	-0.29%
2023/02/22	1	56.30	0	0.00	56.30	1	3,461	0.03%
2023/02/21	10	56.55	11	55.89	56.10	-1	3,434	-0.03%
2023/02/20	13	57.89	6	57.87	57.50	7	3,338	0.21%
2023/02/17	14	58.00	14.4	57.87	57.70	-0.4	3,320	-0.01%
2023/02/16	31	58.31	26	58.32	57.80	5	3,272	0.15%
2023/02/15	20	57.75	19	57.88	58.20	1	3,113	0.03%
2023/02/14	20	57.37	53	57.48	57.20	-33	3,000	-1.10%
2023/02/13	12.4	56.07	7	56.13	56.20	5.4	2,909	0.19%
2023/02/10	78	56.72	51	56.92	57.60	27	2,813	0.96%
2023/02/09	44	54.74	40	54.62	55.60	4	2,525	0.16%
2023/02/08	5	54.06	27	54.06	54.10	-22	2,364	-0.93%
2023/02/07	16	53.13	15	53.07	53.40	1	2,265	0.04%
2023/02/06	8	51.78	4.4	51.80	52.10	3.6	2,211	0.16%
2023/02/03	13	51.78	6	52.00	51.20	7	2,175	0.32%
2023/02/02	23	53.14	26.1	53.24	53.10	-3.1	2,109	-0.15%
2023/02/01	25.4	52.43	25.2	52.10	52.80	0.2	1,952	0.01%
2023/01/31	25	49.48	17.1	49.87	50.00	7.9	1,757	0.45%
2023/01/30	3	46.40	7.1	48.02	49.15	-4.1	1,625	-0.26%
2023/01/17	31	44.89	26	44.72	44.70	5	1,503	0.33%
2023/01/16	2	43.90	6	44.05	43.85	-4	1,450	-0.27%
2023/01/13	30	43.76	37	43.73	43.30	-7	1,420	-0.49%
2023/01/12	24	43.34	16	43.09	42.75	8	1,368	0.58%
2023/01/10	3	41.88	2	41.70	41.85	1	1,287	0.08%
2023/01/09	5	42.05	7	42.16	42.45	-2	1,282	-0.16%
2023/01/06	1	40.05	1	40.10	40.10	0	1,250	0.00%
2023/01/04	2	39.65	7	39.58	39.50	-5	1,276	-0.39%
2023/01/03	1	39.00	1	39.60	39.60	0	1,290	0.00%
2022/12/30	1	39.80	0	0.00	38.80	1	1,300	0.08%
2022/12/29	2	38.88	0	0.00	39.10	2	1,309	0.15%
2022/12/28	1	38.80	2	39.15	38.55	-1	1,339	-0.07%
2022/12/27	0	0.00	5	40.37	39.60	-5	1,345	-0.37%
2022/12/26	20	40.05	0	0.00	39.80	20	1,363	1.47%
2022/12/21	1	40.00	0	0.00	40.20	1	1,420	0.07%
2022/12/20	4	40.35	0	0.00	39.50	4	1,449	0.28%
2022/12/19	1	41.00	22	40.89	40.85	-21	1,476	-1.42%
2022/12/16	1	42.05	0	0.00	41.70	1	1,482	0.07%
2022/12/15	1	42.85	0	0.00	43.10	1	1,479	0.07%
2022/12/14	0	0.00	1	43.00	43.05	-1	1,484	-0.07%
2022/12/13	0	0.00	2	43.25	42.40	-2	1,499	-0.13%
2022/12/12	4	42.75	2	42.35	42.80	2	1,519	0.13%
2022/12/09	1	43.00	5	43.36	43.00	-4	1,530	-0.26%
2022/12/08	1	43.60	1	44.20	43.60	0	1,532	0.00%
2022/12/07	5	44.38	1.1	43.70	43.65	3.9	1,539	0.25%
2022/12/06	14	47.31	15	46.23	45.95	-1	1,527	-0.07%
2022/12/05	1	48.30	14.3	47.86	47.30	-13.3	1,515	-0.88%
2022/12/02	16	47.13	2	47.08	47.40	14	1,516	0.92%
2022/12/01	3	46.58	9	46.95	46.75	-6	1,504	-0.40%
2022/11/30	16	45.42	24	45.89	46.10	-8	1,567	-0.51%
2022/11/29	1	44.05	5	43.52	43.95	-4	1,560	-0.26%
2022/11/28	13	43.56	5	44.01	44.05	8	1,573	0.51%
2022/11/24	0	0.00	2	44.05	44.30	-2	1,628	-0.12%
2022/11/23	0	44.15	1	44.20	44.10	-1	1,641	-0.06%
2022/11/22	4	45.26	1	44.75	44.65	3	1,678	0.18%
2022/11/21	14	46.33	17	47.06	46.55	-3	1,798	-0.17%
2022/11/18	4	44.00	10	45.05	43.75	-6	1,751	-0.34%
2022/11/17	21	45.19	8	45.36	45.00	13	1,788	0.73%
2022/11/16	7	44.39	0	0.00	44.75	7	1,814	0.39%
2022/11/15	5	43.96	0	0.00	44.30	5	1,834	0.27%
2022/11/14	1	43.75	1	43.75	43.60	0	1,883	0.00%
2022/11/10	0	42.80	0	0.00	42.85	0	2,132	0.00%
2022/11/09	1	43.44	0	0.00	43.40	1	2,201	0.05%
2022/11/08	1	42.35	0	43.00	42.30	1	2,254	0.04%
2022/11/07	0	0.00	1	42.45	42.65	-1	2,284	-0.04%
2022/11/04	1	41.70	1	42.25	42.70	0	2,316	0.00%
2022/11/03	1	42.25	0	0.00	42.25	1	2,358	0.04%
2022/11/02	3	42.22	3	42.60	42.25	0	2,363	0.00%
2022/11/01	2	40.85	2	40.58	40.75	0	2,360	0.00%
2022/10/26	0	38.40	0	0.00	38.00	0	2,446	0.00%
2022/10/20	1	39.95	1	39.60	39.75	0	2,523	0.00%
2022/10/14	1	40.10	2	39.63	39.60	-1	2,790	-0.04%
2022/10/13	1	39.20	2	37.95	36.80	-1	2,811	-0.04%
2022/10/12	6	40.28	3	40.25	40.05	3	2,810	0.11%
2022/10/11	4	40.77	1	40.90	40.05	3	2,850	0.11%
2022/10/07	0	0.00	3	42.63	42.35	-3	2,948	-0.10%
2022/10/05	1	44.60	2	43.93	43.10	-1	2,986	-0.03%
2022/10/04	0	0.00	1	42.90	42.95	-1	3,007	-0.03%
2022/10/03	2	41.70	2	41.85	41.50	0	3,015	0.00%
2022/09/30	9	40.21	6.1	40.41	40.80	2.9	3,079	0.09%
2022/09/29	1.1	40.20	4	40.24	40.10	-3	3,112	-0.09%
2022/09/28	1	40.80	1	39.85	39.90	0	3,139	0.00%
2022/09/27	0	0.00	1	41.80	42.60	-1	3,169	-0.03%
2022/09/26	6	41.44	5	40.55	40.65	1	3,227	0.03%
2022/09/23	0	44.30	0.5	45.00	44.35	-0.5	3,286	-0.01%
2022/09/22	4	44.80	0	0.00	45.15	4	3,357	0.12%
2022/09/21	1	45.60	0	0.00	45.25	1	3,412	0.03%
2022/09/19	5	44.72	6	45.33	45.50	-1	3,612	-0.03%
2022/09/16	0	0.00	5	46.38	46.30	-5	3,665	-0.14%
2022/09/13	1	48.40	0	0.00	47.85	1	3,844	0.03%
2022/09/12	1	48.35	0	0.00	48.35	1	3,935	0.03%
2022/09/08	0	0.00	2	48.20	47.85	-2	4,070	-0.05%
2022/09/07	3	47.27	0	0.00	46.90	3	4,272	0.07%
2022/09/06	4.1	47.99	7	48.28	46.85	-2.9	4,306	-0.07%
2022/09/05	3	51.53	6	52.02	51.60	-3	4,251	-0.07%
2022/09/02	1	54.00	2	53.85	53.60	-1	4,266	-0.02%
2022/09/01	9.3	53.71	5	55.01	53.10	4.3	4,373	0.10%
2022/08/31	4	55.30	0	0.00	55.20	4	4,359	0.09%
2022/08/30	4	55.15	4	55.10	55.50	0	4,401	0.00%
2022/08/29	12.4	54.63	7	54.93	55.00	5.4	4,461	0.12%
2022/08/26	10	58.18	30.8	57.34	57.50	-20.8	4,469	-0.47%
2022/08/25	9	55.30	16	55.69	55.00	-7	4,372	-0.16%
2022/08/24	14.7	55.40	6	55.60	54.60	8.7	4,383	0.20%
2022/08/23	3	54.97	5	55.22	55.80	-2	4,544	-0.04%
2022/08/22	6.1	54.98	8	54.71	54.80	-1.9	4,618	-0.04%
2022/08/19	10	55.90	8.4	55.82	55.80	1.6	4,774	0.03%
2022/08/18	23	54.70	12	54.62	55.50	11	5,105	0.22%
2022/08/17	36.1	54.10	28.6	54.48	54.20	7.5	5,061	0.15%
2022/08/16	6	52.08	0	0.00	51.40	6	4,960	0.12%
2022/08/15	4	53.58	3	53.27	53.90	1	4,941	0.02%
2022/08/12	1	51.20	1	51.40	52.00	0	4,902	0.00%
2022/08/11	1	52.99	0	0.00	51.10	1	4,885	0.02%
2022/08/10	2	52.10	0	0.00	52.30	2	4,958	0.04%
2022/08/08	0	0.00	0.8	55.70	55.70	-0.8	5,015	-0.02%
2022/08/05	5	54.60	0	0.00	54.90	5	5,048	0.10%
2022/08/04	3	52.93	0	0.00	53.60	3	5,119	0.06%
2022/08/03	4	54.08	0	0.00	53.50	4	5,265	0.08%
2022/08/02	4	55.15	1.2	55.22	55.20	2.8	5,340	0.05%
2022/08/01	19	58.82	0	0.00	57.60	19	5,370	0.35%
2022/07/29	2	58.65	16	58.46	58.50	-14	5,410	-0.26%
2022/07/28	0	0.00	3	58.97	58.20	-3	5,570	-0.05%
2022/07/26	2	59.00	8	57.56	57.80	-6	5,793	-0.10%
2022/07/25	10	61.61	13	61.30	60.60	-3	5,798	-0.05%
2022/07/22	9	61.58	11	61.66	61.50	-2	5,798	-0.03%
2022/07/21	18	60.81	116	61.28	61.30	-98	5,806	-1.69%	大賣/
2022/07/20	1	58.90	2	58.50	58.20	-1	5,727	-0.02%
2022/07/18	3	58.30	0	0.00	57.80	3	5,837	0.05%
2022/07/15	110.1	60.64	18	59.16	58.30	92.1	5,914	1.56%	大買/
2022/07/14	0	0.00	0.3	57.20	57.00	-0.3	5,907	-0.01%
2022/07/13	3	56.33	6	56.28	55.80	-3	6,012	-0.05%
2022/07/12	4.1	54.18	3	55.43	54.00	1.1	6,121	0.02%
2022/07/11	4	57.03	1	57.70	57.60	3	6,203	0.05%
2022/07/08	4	57.65	2	57.90	57.30	2	6,489	0.03%
2022/07/07	6	56.15	2	56.70	56.90	4	6,970	0.06%
2022/07/06	4.1	55.11	0	0.00	54.00	4.1	7,251	0.06%
2022/07/05	5	56.24	2	56.30	57.00	3	7,385	0.04%
2022/07/04	5	54.88	3	54.33	54.90	2	7,499	0.03%
2022/07/01	11	56.90	5	56.36	54.00	6	7,532	0.08%
2022/06/30	5	59.94	2	59.60	59.60	3	7,534	0.04%
2022/06/29	4.1	61.82	5	62.00	62.80	-0.9	7,691	-0.01%
2022/06/28	17	65.05	19	65.24	63.80	-2	7,879	-0.03%
2022/06/27	44	64.80	59.4	66.14	68.40	-15.4	8,507	-0.18%
2022/06/24	16	62.37	5	62.50	62.30	11	9,132	0.12%
2022/06/23	11.1	62.29	12	61.75	61.40	-0.9	9,238	-0.01%
2022/06/22	23.3	62.76	11	62.15	61.00	12.3	9,395	0.13%
2022/06/21	10	65.84	8	65.20	66.00	2	9,518	0.02%
2022/06/20	14.2	66.85	5.3	66.51	63.80	8.9	10,026	0.09%
2022/06/17	25.1	69.63	12.1	69.46	69.00	13.1	10,076	0.13%
2022/06/16	19.1	78.31	20	78.10	75.30	-0.9	10,302	-0.01%
2022/06/15	3	84.50	2.2	84.81	83.60	0.8	10,585	0.01%
2022/06/14	1	85.80	5	85.90	86.40	-4	10,654	-0.04%
2022/06/13	2.1	87.05	2	87.10	87.30	0.1	10,640	0.00%
2022/06/10	14.3	86.50	22	86.82	88.40	-7.8	10,621	-0.07%
2022/06/09	6	85.78	3.3	85.74	85.80	2.7	10,525	0.03%
2022/06/08	17	89.18	20	87.25	86.50	-3	10,513	-0.03%
2022/06/07	9.1	88.38	10	87.93	88.00	-0.9	10,492	-0.01%
2022/06/06	1.2	87.70	2	86.95	87.50	-0.9	10,465	-0.01%
2022/06/02	4.3	87.06	1	87.80	87.20	3.3	10,509	0.03%
2022/06/01	8	86.15	12	86.04	85.90	-4	10,509	-0.04%
2022/05/31	49	88.30	49.1	87.82	86.70	-0.1	10,516	0.00%
2022/05/30	33	86.93	21.1	87.07	86.00	11.9	10,342	0.12%
2022/05/27	16	85.46	17	85.54	85.00	-1	10,246	-0.01%
2022/05/26	59	84.92	63	85.16	85.00	-4	10,086	-0.04%
2022/05/25	2	79.25	6	80.17	80.70	-4	9,718	-0.04%
2022/05/24	8	81.48	10	79.49	78.70	-2	9,736	-0.02%
2022/05/23	9	81.07	8	80.58	81.20	1	9,704	0.01%
2022/05/20	5	79.56	20	79.31	78.60	-15	9,734	-0.15%
2022/05/19	15	78.41	19	78.65	79.70	-4	9,745	-0.04%
2022/05/18	39	81.17	14	80.88	80.10	25	9,797	0.26%
2022/05/17	6	78.85	19	78.83	79.50	-13	9,892	-0.13%
2022/05/16	8	77.40	20	77.95	77.00	-12	9,973	-0.12%
2022/05/13	7	75.91	9	75.99	76.40	-2	10,041	-0.02%
2022/05/12	22	77.98	16	77.91	74.10	6	10,121	0.06%
2022/05/11	28	79.85	34	79.93	77.50	-6	10,284	-0.06%
2022/05/10	17	77.91	10	77.86	78.70	7	10,708	0.07%
2022/05/09	8	75.91	12	76.28	76.10	-4	10,779	-0.04%
2022/05/06	18	77.28	11	76.74	78.50	7	10,974	0.06%
2022/05/05	26	78.74	18	78.34	78.50	8	10,985	0.07%
2022/05/04	44	75.92	42	75.79	76.40	2	10,980	0.02%
2022/05/03	8	71.75	10	71.91	72.00	-2	10,943	-0.02%
2022/04/29	1.1	70.84	3	70.90	70.00	-1.9	11,069	-0.02%
2022/04/28	14	70.47	8	70.81	69.60	6	11,265	0.05%
2022/04/27	10.1	71.01	14	70.05	70.80	-4	11,423	-0.03%
2022/04/26	10	72.30	2	74.35	71.50	8	11,801	0.07%
2022/04/25	11	74.87	7	74.87	73.50	4	12,604	0.03%
2022/04/22	12	80.37	26	80.40	79.00	-14	12,807	-0.11%
2022/04/21	20	85.11	12	85.03	83.70	8	13,150	0.06%
2022/04/20	12	88.83	11	88.73	87.30	1	13,341	0.01%
2022/04/19	24	88.11	21	88.03	87.60	3	13,553	0.02%
2022/04/18	9	86.39	11.1	86.22	85.00	-2.1	13,948	-0.02%
2022/04/15	13	89.43	10.4	89.86	88.00	2.6	14,342	0.02%
2022/04/14	63.1	93.66	57.5	93.11	92.50	5.6	14,521	0.04%
2022/04/13	78.5	92.90	95	93.93	95.40	-16.5	14,732	-0.11%
2022/04/12	59	90.70	163.1	91.13	89.40	-104.1	14,909	-0.70%	大賣/鉅額交易
2022/04/11	25	87.93	17	87.26	86.90	8	15,048	0.05%
2022/04/08	25	88.07	46	88.23	88.40	-21	15,483	-0.14%
2022/04/07	31	87.67	10.1	86.92	84.60	20.9	16,221	0.13%
2022/04/06	109	88.73	10	87.90	88.00	99	17,036	0.58%	大買/
2022/04/01	41.1	87.86	55	88.48	87.20	-13.9	17,681	-0.08%
2022/03/31	56	92.59	84	92.23	92.00	-28	17,821	-0.16%
2022/03/30	220.3	96.61	159	96.65	92.00	61.2	18,110	0.34%	大買/大賣/
2022/03/29	116	92.31	97	92.92	97.60	19	17,723	0.11%	大買/
2022/03/28	17	86.35	14	85.55	88.80	3	17,195	0.02%
2022/03/25	25	87.06	34	86.56	84.90	-9	17,271	-0.05%
2022/03/24	28	89.54	21.2	89.28	88.00	6.8	17,274	0.04%
2022/03/23	75	89.85	78	89.60	89.00	-3	17,165	-0.02%
2022/03/22	23	85.28	37.9	85.39	86.00	-14.9	17,214	-0.09%
2022/03/21	68	85.89	48	85.74	85.40	20	17,232	0.12%
2022/03/18	38	82.62	42.1	83.27	84.00	-4.1	17,008	-0.02%
2022/03/17	7	76.47	15.2	77.09	79.20	-8.1	16,697	-0.05%
2022/03/16	4	72.57	7	72.09	72.00	-3	16,836	-0.02%
2022/03/15	4	71.75	3	70.27	69.30	1	17,328	0.01%
2022/03/14	12	73.27	14	73.32	73.90	-2	17,745	-0.01%
2022/03/11	3	71.43	3	72.03	72.00	0	17,916	0.00%
2022/03/10	4	73.05	2	73.30	73.20	2	18,035	0.01%
2022/03/09	9	70.97	11	70.35	71.10	-2	18,056	-0.01%
2022/03/08	7	70.70	5.1	70.75	67.70	1.9	18,103	0.01%
2022/03/07	18	77.03	28	77.13	74.20	-10	18,246	-0.05%
2022/03/04	7	80.50	11.1	79.37	79.90	-4.1	18,310	-0.02%
2022/03/03	1	79.70	4	79.18	78.20	-3	18,327	-0.02%
2022/03/02	2	78.00	4	77.93	78.50	-2	18,349	-0.01%
2022/03/01	13	77.82	4	78.13	78.80	9	18,376	0.05%
2022/02/25	4	77.25	3	77.17	76.70	1	18,449	0.01%
2022/02/24	15	78.06	64	78.15	76.20	-49	18,722	-0.26%
2022/02/23	52	80.30	9	79.38	80.70	43	18,972	0.23%
2022/02/22	15.1	78.08	17	77.44	77.70	-1.9	19,004	-0.01%
2022/02/21	11	81.01	1.1	81.09	80.50	10	18,928	0.05%
2022/02/18	10.1	81.86	11	81.25	82.30	-0.9	18,892	0.00%
2022/02/17	33	83.71	15	83.12	82.50	18	18,818	0.10%
2022/02/16	8	81.34	59	81.06	81.20	-51	18,614	-0.27%
2022/02/15	65	78.54	23	81.64	78.00	42	18,492	0.23%
2022/02/14	29.1	81.86	29	82.60	80.20	0.1	18,393	0.00%
2022/02/11	60	86.89	61	87.03	86.20	-1	18,285	-0.01%
2022/02/10	119.1	87.47	111	87.62	90.00	8.1	18,045	0.04%	大買/大賣/
2022/02/09	9	82.52	33	82.52	83.00	-24	17,455	-0.14%
2022/02/08	55	81.70	40.1	81.31	82.20	14.9	17,285	0.09%
2022/02/07	6	76.68	1	77.10	76.30	5	17,026	0.03%
2022/01/26	24	75.49	77	75.38	74.50	-53	16,965	-0.31%
2022/01/25	93	75.56	37	77.33	74.90	56	16,809	0.33%
2022/01/24	16	78.14	16	78.57	80.00	0	16,642	0.00%
2022/01/21	33	81.69	34	81.33	78.90	-1	16,466	-0.01%
2022/01/20	53	85.67	35	85.66	84.80	18	16,268	0.11%
2022/01/19	93	84.55	160.7	84.81	85.80	-67.7	16,060	-0.42%	大賣/
2022/01/18	242	87.30	200.4	88.75	84.10	41.7	15,608	0.27%	大買/大賣/
2022/01/17	38	84.09	28	84.16	84.90	10	14,751	0.07%
2022/01/14	74.2	84.16	77	84.35	84.80	-2.9	14,468	-0.02%
2022/01/13	45	81.03	41	80.26	83.30	4	14,031	0.03%
2022/01/12	60	82.73	61	82.90	81.50	-1	13,718	-0.01%
2022/01/11	110	86.56	104	86.30	85.40	6	13,403	0.04%	大買/大賣/
2022/01/10	109.1	84.44	107	84.59	87.70	2.1	12,873	0.02%	大買/大賣/
2022/01/07	89	83.67	110	82.31	79.80	-21	12,345	-0.17%	大賣/
2022/01/06	144	85.11	169	85.24	85.10	-25	12,029	-0.21%	大買/大賣/
2022/01/05	155	85.03	194.1	83.25	87.90	-39.1	11,519	-0.34%	大買/大賣/
2022/01/04	173.1	82.98	90	82.85	80.50	83.1	10,781	0.77%	大買/
2022/01/03	111	83.76	143	83.82	84.00	-32	10,315	-0.31%	大買/大賣/
2021/12/30	214.4	82.05	187	82.29	82.00	27.4	9,703	0.28%	大買/大賣/
2021/12/29	98	75.61	108	75.78	78.10	-10	8,797	-0.11%	大賣/
2021/12/28	96	73.30	81.3	73.24	71.70	14.7	7,868	0.19%
2021/12/27	36	70.56	41	71.92	73.30	-5	7,134	-0.07%
2021/12/24	55	65.32	75	65.61	66.70	-20	6,771	-0.30%
2021/12/23	67	62.14	51	62.18	62.00	16	6,230	0.26%
2021/12/22	27	61.21	38.6	60.43	59.80	-11.6	5,879	-0.20%
2021/12/21	37	59.70	48.1	60.46	61.20	-11.1	5,681	-0.19%
2021/12/20	36.1	59.27	33	59.40	59.00	3	5,422	0.06%
2021/12/17	31.3	58.60	31	58.08	57.70	0.3	5,187	0.00%
2021/12/16	374	59.07	338	59.43	60.00	36	5,086	0.71%	大買/大賣/
2021/12/15	13	56.81	31	57.81	58.90	-18	4,481	-0.40%
2021/12/14	13.3	54.86	25.1	55.40	53.60	-11.8	4,305	-0.27%
2021/12/13	18.2	58.89	11	58.71	58.10	7.2	4,149	0.17%
2021/12/10	57	59.73	57.2	59.97	59.10	-0.2	3,953	-0.01%
2021/12/09	106.2	58.91	107	59.11	58.50	-0.8	3,689	-0.02%	大買/大賣/
2021/12/08	67	55.20	70	55.58	56.30	-3	3,166	-0.09%
2021/12/07	29	52.23	17	52.26	52.90	12	2,722	0.44%
2021/12/06	13	51.85	10	51.93	51.00	3	2,528	0.12%
2021/12/03	7	51.30	10.3	51.28	50.20	-3.3	2,399	-0.14%
2021/12/02	21	51.47	42	51.30	50.10	-21	2,355	-0.89%
2021/12/01	75	51.56	47	51.81	52.40	28	2,266	1.24%
2021/11/30	23	50.27	17	50.20	51.60	6	2,024	0.30%
2021/11/29	30	46.36	27	46.74	46.95	3	1,916	0.16%
2021/11/26	3	45.93	0	0.00	45.05	3	1,838	0.16%
2021/11/25	4	48.84	13	49.06	48.30	-9	1,789	-0.50%
2021/11/24	6	49.46	12.2	49.53	50.00	-6.2	1,737	-0.35%
2021/11/23	47.3	50.53	42	50.70	48.40	5.3	1,643	0.32%
2021/11/22	46	48.71	23	49.23	51.00	23	1,332	1.73%
2021/11/19	12	45.00	7	44.88	46.40	5	1,032	0.48%
2021/11/18	1	42.20	0	0.00	42.20	1	958	0.10%
2021/11/17	3	42.00	12	42.73	43.00	-9	955	-0.94%
2021/11/16	2	42.00	0	0.00	41.75	2	954	0.21%
2021/11/15	1	42.85	4	42.66	42.60	-3	957	-0.31%
2021/11/12	2	42.20	1	42.75	41.95	1	970	0.10%
2021/11/11	11	43.05	3	43.50	42.15	8	968	0.83%
2021/11/10	2	43.50	0.1	43.50	44.20	2	954	0.20%
2021/11/09	1.1	42.87	11	42.66	42.60	-10	954	-1.04%
2021/11/04	0	0.00	15	41.93	41.65	-15	1,042	-1.44%
2021/11/03	28	42.16	2	42.05	42.55	26	1,085	2.39%
2021/11/02	1	41.15	2	41.93	40.40	-1	1,084	-0.09%
2021/11/01	3	42.07	1	42.35	41.90	2	1,091	0.18%
2021/10/29	0	0.00	5	42.35	41.40	-5	1,108	-0.45%
2021/10/28	9	43.39	3	42.13	41.85	6	1,153	0.52%
2021/10/27	4	41.78	2.1	42.95	42.95	1.9	1,125	0.17%
2021/10/26	2	39.55	0	0.00	39.05	2	1,159	0.17%
2021/10/25	0	0.00	2	38.85	38.90	-2	1,192	-0.17%
2021/10/22	0	0.00	1	38.35	38.85	-1	1,251	-0.08%
2021/10/20	0	0.00	1	39.25	38.65	-1	1,396	-0.07%
2021/10/18	0	0.00	2	37.35	37.50	-2	1,582	-0.13%
2021/10/15	2	36.33	0	0.00	37.15	2	1,737	0.12%
2021/10/13	0	0.00	1	35.80	34.85	-1	1,869	-0.05%
2021/10/07	3	36.97	0	0.00	37.05	3	2,112	0.14%
2021/10/05	1	36.50	9	34.62	36.60	-8	2,628	-0.30%
2021/10/04	2	34.70	6	34.68	34.85	-4	2,842	-0.14%
2021/10/01	1.1	36.12	1	36.25	36.00	0.1	2,926	0.00%
2021/09/30	2	38.00	0	0.00	37.80	2	3,231	0.06%
2021/09/28	1	38.70	0	0.00	38.75	1	3,578	0.03%
2021/09/23	1	39.50	0	0.00	39.45	1	4,091	0.02%
2021/09/16	0	0.00	2	40.60	40.65	-2	4,297	-0.05%
2021/09/15	1	40.85	0	0.00	40.90	1	4,303	0.02%
2021/09/14	1	42.35	0	0.00	42.60	1	4,313	0.02%
2021/09/13	2	42.80	1	43.55	42.70	1	4,333	0.02%
2021/09/08	0	0.00	2	42.00	41.00	-2	4,466	-0.04%
2021/09/07	2.1	40.03	5	41.05	41.00	-2.9	4,461	-0.07%
2021/09/06	5.1	41.87	18	40.93	40.30	-12.9	4,454	-0.29%
2021/09/03	2	43.75	0	0.00	43.90	2	4,428	0.05%
2021/09/02	21	44.70	6	44.55	43.80	15	4,420	0.34%
2021/09/01	6	44.05	6	43.55	44.20	0	4,394	0.00%
2021/08/31	0	0.00	5	42.50	43.90	-5	4,384	-0.11%
2021/08/26	1	43.00	0	0.00	42.75	1	4,369	0.02%
2021/08/25	5	42.05	3	43.00	42.55	2	4,373	0.05%
2021/08/24	8	42.83	8	42.26	41.30	0	4,363	0.00%
2021/08/23	0	0.00	4	41.20	42.85	-4	4,360	-0.09%
2021/08/20	2	40.80	0	0.00	40.45	2	4,357	0.05%
2021/08/19	2	40.50	0	0.00	39.80	2	4,344	0.05%
2021/08/18	2	41.63	6	39.83	41.75	-4	4,336	-0.09%
2021/08/17	4	40.23	2	42.20	39.25	2	4,329	0.05%
2021/08/16	0	0.00	0.1	41.50	41.40	-0.1	4,323	0.00%
2021/08/13	3	41.63	2	42.40	41.20	1	4,309	0.02%
2021/08/11	5.1	44.43	6	44.88	43.30	-0.9	4,281	-0.02%
2021/08/10	1	47.40	12	47.23	46.90	-11	4,256	-0.26%
2021/08/09	1.3	46.40	16	46.09	45.50	-14.8	4,238	-0.35%
2021/08/06	4	48.26	0	0.00	48.20	4	4,215	0.09%
2021/08/05	1	49.05	1	49.55	48.60	0	4,218	0.00%
2021/08/04	9	50.19	2	50.00	49.60	7	4,232	0.17%
2021/08/03	11	50.30	5	50.86	50.40	6	4,225	0.14%
2021/08/02	1	50.20	4	50.33	50.00	-3	4,197	-0.07%
2021/07/30	6	49.42	7	50.00	48.20	-1	4,179	-0.02%
2021/07/29	1.4	47.11	3	48.07	47.70	-1.6	4,135	-0.04%
2021/07/28	3	48.13	4	46.84	47.80	-1	4,105	-0.02%
2021/07/27	7	50.61	4	49.98	49.30	3	4,081	0.07%
2021/07/26	4	51.20	4	49.53	51.40	0	4,035	0.00%
2021/07/23	7.2	49.14	17	49.63	48.50	-9.8	4,000	-0.24%
2021/07/22	21	52.08	33	52.27	50.40	-12	3,964	-0.30%
2021/07/21	23.3	53.32	24	52.63	51.80	-0.7	4,023	-0.02%
2021/07/20	23	51.47	10	51.06	50.80	13	3,899	0.33%
2021/07/19	3	51.47	2	51.95	52.20	1	3,839	0.03%
2021/07/16	7	51.98	3	50.83	50.80	4	3,799	0.11%
2021/07/15	6	50.47	4	50.95	51.30	2	3,766	0.05%
2021/07/14	25	50.35	14	51.05	48.80	11	3,716	0.30%
2021/07/13	3	52.70	20	51.25	51.00	-17	3,615	-0.47%
2021/07/12	54	54.24	45.2	54.00	54.70	8.9	3,441	0.26%
2021/07/09	7	50.69	12	50.93	52.00	-5	3,120	-0.16%
2021/07/08	10	47.14	14	47.18	47.30	-4	2,932	-0.14%
2021/07/07	26	47.67	111.1	47.68	47.10	-85.1	2,881	-2.95%	大賣/
2021/07/06	117.6	45.45	24.2	44.11	45.60	93.4	2,615	3.57%	大買/
2021/07/05	16.9	43.10	16	42.08	43.65	0.9	2,638	0.03%
2021/07/02	5.1	39.21	21	39.47	39.70	-15.9	2,675	-0.59%
2021/07/01	24	40.23	17.1	38.09	40.05	6.9	2,619	0.26%
2021/06/30	35	38.80	4	37.30	38.90	31	2,374	1.31%
2021/06/29	6.1	35.88	26.2	35.81	35.40	-20.1	2,215	-0.91%
2021/06/25	3	33.90	1	34.25	33.30	2	2,025	0.10%
2021/06/22	1	34.00	2	33.65	33.55	-1	1,992	-0.05%
2021/06/21	1	33.80	2	33.60	33.35	-1	1,974	-0.05%
2021/06/18	21	34.35	7	34.64	33.95	14	1,971	0.71%
2021/06/17	8	33.83	2	33.63	34.15	6	1,934	0.31%
2021/06/16	0	0.00	1	32.80	31.95	-1	1,875	-0.05%
2021/06/15	2	32.75	0	0.00	32.80	2	1,867	0.11%
2021/06/11	0	0.00	1	32.05	31.80	-1	1,850	-0.05%
2021/06/10	0	0.00	1	32.10	32.10	-1	1,854	-0.05%
2021/06/08	0	0.00	1	31.15	31.40	-1	1,844	-0.05%
2021/05/31	1	32.30	0	0.00	32.45	1	1,842	0.05%
2021/05/24	0	0.00	1	31.00	30.85	-1	1,806	-0.06%
2021/05/19	2	29.90	0	0.00	30.20	2	1,808	0.11%
2021/05/12	2	29.40	10	30.17	29.00	-8	1,711	-0.47%
2021/05/11	0	0.00	2	31.15	31.35	-2	1,677	-0.12%
2021/05/10	8	33.53	0	0.00	33.25	8	1,656	0.48%
2021/05/04	3	30.37	2	30.15	30.20	1	1,605	0.06%
2021/05/03	2	31.80	2	32.53	32.00	0	1,579	0.00%
2021/04/29	0	0.00	3	35.15	34.55	-3	1,547	-0.19%
2021/04/28	2	34.40	0	0.00	35.45	2	1,534	0.13%
2021/04/27	24	36.32	24	36.07	34.55	0	1,498	0.00%
2021/04/26	0	0.00	0.1	35.00	34.95	-0.1	1,330	-0.01%
2021/04/22	3	33.35	1	33.55	32.30	2	1,312	0.15%
2021/04/21	0.1	34.00	1.2	33.95	34.05	-1.1	1,305	-0.09%
2021/04/20	12	34.80	12	34.98	34.85	0	1,299	0.00%
2021/04/19	2	34.00	5	33.50	33.65	-3	1,302	-0.23%
2021/04/16	0.2	34.18	6	33.95	34.20	-5.8	1,402	-0.41%
2021/04/15	0	0.00	1	32.90	32.95	-1	1,454	-0.07%
2021/04/14	2	32.08	2	32.93	32.40	0	1,455	0.00%
2021/04/13	4	33.60	13	33.51	32.85	-9	1,483	-0.61%
2021/04/12	2	35.10	4	35.33	34.70	-2	1,495	-0.13%
2021/04/09	16.1	35.59	4	35.76	35.75	12.1	1,446	0.84%
2021/04/08	41	33.59	37	34.44	34.75	4	1,229	0.33%
2021/04/07	5	30.39	3	30.32	31.60	2	1,062	0.19%
2021/04/06	3	30.42	0	0.00	30.35	3	1,048	0.29%
2021/03/25	4	29.28	7	29.10	29.05	-3	1,106	-0.27%
2021/03/24	2	29.45	2	29.60	29.40	0	1,107	0.00%
2021/03/23	0	33.60	0	0.00	29.80	0	1,110	0.00%
2021/03/22	3	29.77	2	30.00	30.55	1	1,094	0.09%
2021/03/18	2	29.50	2	29.30	29.30	0	1,084	0.00%
2021/03/16	2	29.60	3	29.48	29.25	-1	1,145	-0.09%
2021/03/15	1	29.25	0	0.00	29.30	1	1,301	0.08%
2021/03/12	4	28.99	0	0.00	29.10	4	1,309	0.31%
2021/03/11	4	29.31	3	29.07	29.00	1	1,336	0.07%
2021/03/10	1	28.75	1	28.75	28.75	0	1,337	0.00%
2021/03/09	4	28.40	1	28.20	28.70	3	1,373	0.22%
2021/03/08	2	28.45	2	28.20	28.10	0	1,442	0.00%
2021/03/05	1	28.30	0	0.00	28.35	1	1,523	0.07%
2021/03/03	1	28.35	2	28.60	28.60	-1	1,557	-0.06%
2021/03/02	5	28.54	7	28.89	28.30	-2	1,571	-0.13%
2021/02/23	4	29.60	4	29.30	29.30	0	1,880	0.00%
2021/02/22	4	29.28	4	29.40	29.35	0	1,877	0.00%
2021/02/19	0	0.00	24	28.35	28.75	-24	1,870	-1.28%
2021/02/18	2	28.00	17	28.25	28.25	-15	1,872	-0.80%
2021/02/17	0	0.00	5	28.25	28.15	-5	1,884	-0.27%
2021/02/05	2	26.85	2	26.85	26.85	0	1,880	0.00%
2021/02/04	1	26.90	1	26.95	26.95	0	1,925	0.00%
2021/02/03	2	26.75	2	26.90	26.80	0	1,939	0.00%
2021/02/02	2	26.70	2	26.80	26.80	0	1,951	0.00%
2021/02/01	10	26.41	10	26.36	26.30	0	1,960	0.00%
2021/01/29	4	27.33	3	27.12	26.80	1	1,960	0.05%
2021/01/28	5	27.46	2	27.80	27.45	3	1,963	0.15%
2021/01/27	2	27.90	2	27.85	27.85	0	2,009	0.00%
2021/01/26	17	27.97	2	28.10	27.90	15	2,048	0.73%
2021/01/25	3	28.35	20	28.85	28.40	-17	2,047	-0.83%
2021/01/22	7	27.67	6	27.93	27.80	1	2,044	0.05%
2021/01/21	16	27.87	7	27.64	27.50	9	2,041	0.44%
2021/01/20	31	28.90	0	0.00	28.30	31	2,032	1.53%
2021/01/18	21	29.09	27	29.35	29.40	-6	2,031	-0.30%
2021/01/15	2	30.90	2	30.55	29.95	0	2,030	0.00%
2021/01/14	3	30.77	4	30.58	30.75	-1	2,039	-0.05%
2021/01/13	4	30.26	6	30.52	30.65	-2	2,191	-0.09%
2021/01/12	2	29.90	9	30.29	29.85	-7	2,223	-0.31%
2021/01/11	12	32.09	14	32.23	31.45	-2	2,240	-0.09%
2021/01/08	10	31.26	0	0.00	31.60	10	2,139	0.47%
2021/01/07	3	29.85	4	29.90	29.90	-1	2,187	-0.05%
2021/01/06	23	30.46	28	30.25	29.50	-5	2,207	-0.23%
2021/01/05	25	31.23	28	31.29	31.50	-3	2,152	-0.14%
2021/01/04	1	30.15	1	30.25	30.00	0	2,095	0.00%
2020/12/31	5	30.20	3	29.87	29.85	2	2,097	0.10%
2020/12/30	0	0.00	5	30.52	30.25	-5	2,087	-0.24%
2020/12/29	5	29.77	4	30.00	29.55	1	2,059	0.05%
2020/12/28	6	29.45	6	29.60	29.45	0	2,036	0.00%
2020/12/25	2	29.33	1	29.75	29.25	1	2,030	0.05%
2020/12/24	12	29.92	4	29.85	29.50	8	2,028	0.39%
2020/12/23	2	28.45	2	28.55	28.65	0	1,991	0.00%
2020/12/22	2	29.10	2	28.28	28.10	0	1,990	0.00%
2020/12/21	9	28.69	16	28.76	28.95	-7	1,985	-0.35%
2020/12/17	2	29.78	0	0.00	29.60	2	1,938	0.10%
2020/12/16	2	29.90	2	29.95	29.95	0	1,931	0.00%
2020/12/15	1	29.60	7	29.76	29.60	-6	1,927	-0.31%
2020/12/14	6	30.53	6	30.68	30.45	0	1,911	0.00%
2020/12/11	9	30.62	11	31.44	30.70	-2	1,899	-0.11%
2020/12/10	6	31.22	11	30.95	31.15	-5	1,873	-0.27%
2020/12/09	42	31.29	37	31.33	31.70	5	1,833	0.27%
2020/12/08	0	0.00	2	29.60	29.75	-2	1,672	-0.12%
2020/12/07	6	29.93	5	29.30	29.15	1	1,665	0.06%
2020/12/04	0	0.00	4	30.29	29.95	-4	1,643	-0.24%
2020/12/03	7	30.64	15	30.58	30.30	-8	1,635	-0.49%
2020/12/02	14	31.30	35	31.06	30.80	-21	1,601	-1.31%
2020/12/01	46	30.95	26	31.23	32.00	20	1,531	1.31%
2020/11/30	9	30.02	4	30.01	29.75	5	1,457	0.34%
2020/11/27	0	0.00	1	30.40	30.00	-1	1,440	-0.07%
2020/11/26	3	29.73	3	29.90	29.80	0	1,417	0.00%
2020/11/25	8	29.81	15	30.15	29.80	-7	1,401	-0.50%
2020/11/24	6	30.47	21	30.11	29.65	-15	1,360	-1.10%
2020/11/23	32	30.38	15	30.30	30.10	17	1,293	1.31%
2020/11/20	69	28.80	39	29.60	29.25	30	1,206	2.49%
2020/11/19	3	28.05	3	27.80	27.80	0	1,097	0.00%
2020/11/18	11	27.77	2	27.83	27.80	9	1,089	0.83%
2020/11/17	4	27.70	4	27.78	27.45	0	1,086	0.00%
2020/11/13	5	27.62	2	27.80	27.80	3	1,076	0.28%
2020/11/12	36	27.96	38	27.94	27.70	-2	1,074	-0.19%
2020/11/11	2	26.40	4	26.90	27.40	-2	1,033	-0.19%
2020/11/10	0	0.00	1	26.55	26.55	-1	1,021	-0.10%
2020/11/09	6	27.35	4	27.14	27.10	2	1,010	0.20%
2020/11/06	2	27.75	2	27.20	27.20	0	1,002	0.00%
2020/11/05	4	27.58	4	27.56	27.50	0	998	0.00%
2020/11/04	5	27.96	6	28.11	27.80	-1	992	-0.10%
2020/11/03	48	27.92	46	27.77	27.70	2	957	0.21%
2020/11/02	8	26.55	2	26.55	26.50	6	917	0.65%
2020/10/30	4	26.66	4	26.75	26.50	0	919	0.00%
2020/10/29	3	26.23	5	26.56	26.60	-2	912	-0.22%
2020/10/27	2	26.60	3	27.30	27.25	-1	901	-0.11%
2020/10/26	1	27.40	0	0.00	26.85	1	892	0.11%
2020/10/23	1	27.50	1	27.80	27.45	0	883	0.00%
2020/10/22	1	27.50	2	27.70	27.50	-1	879	-0.11%
2020/10/21	87	29.43	99	29.27	28.45	-12	848	-1.41%
2020/10/20	5	27.91	0.3	28.40	28.40	4.7	683	0.69%
2020/10/19	12	28.03	6	27.59	27.55	6	638	0.94%
2020/10/16	6	26.68	4	26.70	26.70	2	587	0.34%
2020/10/15	58	27.38	56.3	27.99	27.30	1.7	569	0.30%
2020/10/14	1	25.70	1	25.85	26.40	0	451	0.00%
2020/10/13	3	25.00	4	25.36	25.50	-1	421	-0.24%
2020/10/12	4	24.85	3	25.10	25.10	1	415	0.24%
2020/10/08	5	25.18	5	25.18	25.10	0	420	0.00%
2020/10/07	3	24.37	3	24.65	24.65	0	417	0.00%
2020/10/06	1	24.50	1	24.65	24.65	0	426	0.00%
2020/10/05	1	24.35	1	24.55	24.55	0	432	0.00%
2020/09/30	7	24.21	7	24.49	24.65	0	440	0.00%
2020/09/29	4	24.29	15	24.50	24.60	-11	447	-2.46%
2020/09/25	4	24.23	4	23.90	23.70	0	467	0.00%
2020/09/24	3.1	23.96	2	24.30	24.35	1.1	553	0.20%
2020/09/23	3	24.72	1	24.80	24.40	2	552	0.36%
2020/09/22	6	25.09	4	25.10	25.10	2	553	0.36%
2020/09/21	3	25.28	4	25.53	25.60	-1	556	-0.18%
2020/09/18	2	25.35	2	25.55	25.55	0	564	0.00%
2020/09/16	8	25.14	0	0.00	25.10	8	566	1.41%
2020/09/15	4	25.35	4	25.45	25.45	0	566	0.00%
2020/09/14	4	25.33	4	25.53	25.55	0	567	0.00%
2020/09/11	6	25.32	6	25.41	25.35	0	567	0.00%
2020/09/10	1	25.40	1	25.85	25.80	0	566	0.00%
2020/09/09	6	25.11	6	25.33	25.90	0	562	0.00%
2020/09/07	2	25.00	3	25.27	25.35	-1	560	-0.18%
2020/09/04	1	24.95	0	0.00	24.95	1	566	0.18%
2020/09/03	3	25.33	3	25.52	25.50	0	569	0.00%
2020/09/02	1	25.00	1	25.20	25.20	0	574	0.00%
2020/08/31	1	25.00	0	0.00	24.75	1	704	0.14%
2020/08/27	1	25.20	1	25.20	25.20	0	764	0.00%
2020/08/26	0	0.00	6	24.48	24.90	-6	770	-0.78%
2020/08/24	1	23.40	1	23.55	24.10	0	800	0.00%
2020/08/20	3	23.63	0	0.00	23.00	3	811	0.37%
2020/08/19	2	24.58	0	0.00	24.30	2	809	0.25%
2020/08/18	1	25.00	0	0.00	25.05	1	812	0.12%
2020/08/14	1	24.85	2	24.83	24.80	-1	827	-0.12%
2020/08/13	2	24.70	26	24.78	24.60	-24	835	-2.87%
2020/08/12	4	24.40	1	24.75	24.55	3	842	0.36%
2020/08/11	3	24.57	2	24.63	24.50	1	853	0.12%
2020/08/10	1	24.60	1	24.85	24.70	0	894	0.00%
2020/08/07	3	25.23	4	25.35	25.00	-1	954	-0.10%
2020/08/06	2	24.90	1	24.80	24.80	1	950	0.11%
2020/08/05	1	25.20	4	25.28	25.20	-3	957	-0.31%
2020/08/04	2	24.70	0	0.00	24.70	2	964	0.21%
2020/08/03	2	24.83	10	24.93	24.80	-8	974	-0.82%
2020/07/29	0	0.00	1	23.75	23.70	-1	1,076	-0.09%
2020/07/28	5	24.08	4	24.01	23.55	1	1,094	0.09%
2020/07/27	2	24.43	0	0.00	24.50	2	1,208	0.17%
2020/07/24	5	24.79	0	0.00	24.75	5	1,223	0.41%
2020/07/23	1	25.40	1	25.70	25.25	0	1,250	0.00%
2020/07/22	0	0.00	1	25.70	25.55	-1	1,284	-0.08%
2020/07/21	0	0.00	6	25.10	24.90	-6	1,295	-0.46%
2020/07/17	6	24.69	1	24.40	24.40	5	1,377	0.36%
2020/07/16	1	25.00	0	0.00	24.95	1	1,406	0.07%
2020/07/15	1	25.05	0	0.00	25.05	1	1,453	0.07%
2020/07/13	1.2	25.97	3	26.07	26.05	-1.8	1,677	-0.11%
2020/07/10	0	0.00	1	26.50	26.05	-1	1,718	-0.06%
2020/07/08	1	27.35	0	0.00	27.20	1	1,714	0.06%
2020/07/07	0	0.00	4	26.95	27.10	-4	1,719	-0.23%
2020/07/06	0.3	27.00	1	27.25	27.10	-0.7	1,746	-0.04%
2020/07/03	10	26.83	19	26.93	27.00	-9	1,777	-0.51%
2020/07/02	1	25.95	0	0.00	25.95	1	1,724	0.06%
2020/06/30	1	25.70	0	0.00	25.80	1	1,731	0.06%
2020/06/29	1	25.65	1	26.15	25.75	0	1,729	0.00%
2020/06/16	5	26.30	0	0.00	26.35	5	1,773	0.28%
2020/06/15	2	26.03	0	0.00	25.70	2	1,796	0.11%
2020/06/12	2	25.53	5	25.98	26.10	-3	1,805	-0.17%
2020/06/11	5	26.73	0	0.00	26.60	5	1,825	0.27%
2020/06/10	2	27.60	0	0.00	27.20	2	1,845	0.11%
2020/06/09	5	27.72	0	0.00	27.40	5	1,874	0.27%
2020/06/08	0	0.00	2	28.30	28.05	-2	1,894	-0.11%
2020/06/05	6	28.56	30	28.67	28.45	-24	1,891	-1.27%
2020/06/04	1	28.30	0	0.00	28.45	1	1,796	0.06%
2020/06/03	0	0.00	1	28.20	28.20	-1	1,796	-0.06%
2020/06/01	35	27.89	7	27.76	28.05	28	1,777	1.57%
2020/05/29	1	26.95	0	0.00	26.85	1	1,759	0.06%
2020/05/28	3	27.10	0	0.00	27.00	3	1,780	0.17%
2020/05/27	0	0.00	1	27.45	27.20	-1	1,801	-0.06%
2020/05/26	1	27.20	5	27.80	27.25	-4	1,852	-0.22%
2020/05/25	1	26.50	1	26.90	27.40	0	1,918	0.00%
2020/05/22	5	27.10	6	27.80	27.00	-1	2,030	-0.05%
2020/05/19	2	27.35	2	27.20	27.20	0	2,188	0.00%
2020/05/18	2	27.03	0	0.00	26.85	2	2,206	0.09%
2020/05/15	11	27.71	10	28.09	27.70	1	2,274	0.04%
2020/05/14	27	28.59	23	28.57	27.25	4	2,248	0.18%
2020/05/13	1	27.50	1	28.10	27.80	0	2,215	0.00%
2020/05/06	1	28.50	4	28.95	28.30	-3	2,372	-0.13%
2020/05/05	5	28.84	5	29.16	28.80	0	2,409	0.00%
2020/05/04	0	0.00	5	27.55	27.75	-5	2,479	-0.20%
2020/04/30	26	29.64	21	29.43	28.50	5	2,565	0.19%
2020/04/29	1	27.50	2	28.00	28.00	-1	2,483	-0.04%
2020/04/28	1	27.60	0	0.00	27.40	1	2,537	0.04%
2020/04/27	0	0.00	1	28.60	28.10	-1	2,549	-0.04%
2020/04/24	0	0.00	3	28.15	27.85	-3	2,548	-0.12%
2020/04/23	0	0.00	1	27.80	27.90	-1	2,597	-0.04%
2020/04/22	8	28.39	6	28.49	28.20	2	2,666	0.07%
2020/04/21	2	28.75	2	27.80	27.45	0	2,682	0.00%
2020/04/20	1	28.30	0	0.00	28.20	1	2,767	0.04%
2020/04/17	21	28.87	22	28.55	27.30	-1	2,803	-0.04%
2020/04/16	26	26.56	59	27.12	27.65	-33	3,005	-1.10%
2020/04/15	5	24.40	5	25.20	25.20	0	2,939	0.00%
2020/04/13	2	22.28	0	0.00	22.25	2	3,331	0.06%
2020/04/10	5	22.79	5	22.75	22.75	0	3,724	0.00%
2020/04/09	0	0.00	6	23.10	22.50	-6	3,936	-0.15%
2020/04/08	16	22.86	0	0.00	23.40	16	3,916	0.41%
2020/04/07	1	21.80	1	21.65	21.65	0	3,884	0.00%
2020/03/31	1	19.50	0	0.00	19.50	1	3,887	0.03%
2020/03/27	2	19.50	0	0.00	19.15	2	3,919	0.05%
2020/03/25	0	19.40	0	0.00	19.50	0	3,933	0.00%
2020/03/23	1	17.40	0	0.00	17.40	1	4,005	0.02%
2020/03/19	2	17.45	1	16.85	16.85	1	4,001	0.02%
2020/03/18	3	18.98	1	19.50	18.70	2	3,979	0.05%
2020/03/17	1	18.45	0	0.00	18.45	1	3,969	0.03%
2020/03/16	3	22.02	2	22.55	20.35	1	3,943	0.03%
2020/03/13	3	22.20	2	22.48	22.55	1	3,917	0.03%
2020/03/12	3	25.57	0	0.00	24.40	3	3,886	0.08%
2020/03/11	5	27.84	0	0.00	27.05	5	3,864	0.13%
2020/03/10	0	0.00	1	26.70	28.00	-1	3,878	-0.03%
2020/03/09	3	28.58	1	28.10	28.00	2	3,962	0.05%
2020/03/06	2	29.60	0	0.00	29.80	2	3,995	0.05%
2020/03/05	5	29.65	8	30.04	30.10	-3	3,982	-0.08%
2020/03/04	4	29.08	5	29.10	29.05	-1	3,960	-0.03%
2020/03/03	2	29.90	1	29.80	29.80	1	3,946	0.03%
2020/03/02	2	29.25	1	29.50	29.15	1	3,929	0.03%
2020/02/27	7	30.21	9	30.06	29.05	-2	3,904	-0.05%
2020/02/26	23	31.43	31	31.07	30.80	-8	3,849	-0.21%
2020/02/25	34	32.93	38	33.14	32.50	-4	3,774	-0.11%
2020/02/24	34	32.49	16.3	32.56	33.25	17.7	3,657	0.48%
2020/02/21	8	31.78	5	31.58	31.65	3	3,554	0.08%
2020/02/20	1	30.90	0	0.00	31.05	1	3,493	0.03%
2020/02/19	5	31.14	2	31.00	31.00	3	3,467	0.09%
2020/02/18	12	31.05	16	31.29	31.30	-4	3,444	-0.12%
2020/02/17	21	30.26	5	30.70	30.25	16	3,363	0.48%
2020/02/14	3	30.93	2	30.95	30.60	1	3,352	0.03%
2020/02/13	4	30.81	1	30.95	30.30	3	3,323	0.09%
2020/02/12	5	31.01	12	31.02	30.90	-7	3,302	-0.21%
2020/02/11	14	31.70	15	31.84	31.10	-1	3,274	-0.03%
2020/02/10	3	31.35	13	30.60	31.10	-10	3,217	-0.31%
2020/02/07	12	30.55	11	31.15	30.50	1	3,165	0.03%
2020/02/06	9	31.14	6	31.55	31.15	3	3,130	0.10%
2020/02/05	19	30.90	70	30.75	30.70	-51	3,067	-1.66%
2020/02/04	25	29.82	55	29.81	30.55	-30	2,935	-1.02%
2020/02/03	13	27.28	21	27.57	27.80	-8	2,837	-0.28%
2020/01/31	9	28.42	9	28.42	28.60	0	2,802	0.00%
2020/01/30	4	27.59	2	28.20	27.45	2	2,737	0.07%
2020/01/20	12	30.92	11	30.55	30.50	1	2,700	0.04%
2020/01/17	18	31.19	6	31.48	31.25	12	2,672	0.45%
2020/01/16	43	32.05	2	32.60	31.80	41	2,648	1.55%
2020/01/15	6	31.93	5	32.12	32.20	1	2,564	0.04%
2020/01/14	14.3	32.47	12	32.62	32.60	2.3	2,499	0.09%
2020/01/13	13	31.78	5	32.20	31.70	8	2,385	0.34%
2020/01/10	35	32.98	152	32.85	32.70	-117	2,303	-5.08%	大賣/鉅額交易
2020/01/09	26	31.06	34	30.82	31.30	-8	2,015	-0.40%
2020/01/08	51	32.27	55	32.43	31.15	-4	1,960	-0.20%
2020/01/07	147	32.11	9	31.91	32.00	138	1,779	7.75%	大買/鉅額交易
2020/01/06	67	32.15	112	32.77	33.70	-45	1,529	-2.94%	大賣/
2020/01/03	57	30.59	8	30.45	30.65	49	1,138	4.31%
2020/01/02	5	28.70	5	27.95	27.90	0	937	0.00%
2019/12/31	0	0.00	4	28.18	28.10	-4	976	-0.41%
2019/12/30	6	28.10	2	28.20	28.00	4	972	0.41%
2019/12/26	2	28.05	0	0.00	27.40	2	962	0.21%
2019/12/25	0	0.00	1	27.70	27.55	-1	1,049	-0.10%
2019/12/24	6	27.86	6	27.70	27.75	0	1,112	0.00%
2019/12/23	0	27.40	0	0.00	27.10	0	1,120	0.00%
2019/12/20	0	0.00	1	27.65	27.50	-1	1,125	-0.09%
2019/12/17	0	27.20	3	26.53	27.15	-3	1,011	-0.30%
2019/12/16	0	27.00	0	0.00	25.95	0	997	0.00%
2019/12/13	1	25.90	0	0.00	25.80	1	1,003	0.10%
2019/12/12	2	26.48	0	0.00	26.20	2	1,033	0.19%
2019/12/04	14	27.65	15	27.94	27.50	-1	1,087	-0.09%
2019/12/03	10	26.70	15	26.77	27.00	-5	998	-0.50%
2019/11/28	0	0.00	2	25.40	25.40	-2	1,005	-0.20%
2019/11/27	6	25.38	8	25.46	25.65	-2	1,051	-0.19%
2019/11/25	0	0.00	2	24.80	24.65	-2	1,036	-0.19%
2019/11/20	1	24.70	0	0.00	24.95	1	1,040	0.10%
2019/11/08	0	0.00	2	25.60	25.60	-2	1,030	-0.19%
2019/11/07	0	0.00	1	25.70	25.60	-1	1,029	-0.10%
2019/11/06	3	26.65	0	0.00	26.35	3	1,020	0.29%
2019/11/05	2	26.63	3	27.00	26.55	-1	1,027	-0.10%
2019/11/01	1	26.20	0	0.00	26.45	1	1,039	0.10%
2019/10/29	6	26.96	4	27.21	26.65	2	1,038	0.19%
2019/10/28	3	27.23	11	27.41	27.20	-8	1,057	-0.76%
2019/10/25	1	27.50	1	27.75	27.50	0	1,061	0.00%
2019/10/24	10	27.65	12	27.59	27.90	-2	1,059	-0.19%
2019/10/23	1	26.70	0	0.00	26.90	1	1,021	0.10%
2019/10/22	2	26.53	0	0.00	26.50	2	1,007	0.20%
2019/10/17	3	26.70	0	0.00	26.70	3	1,008	0.30%
2019/10/16	9	26.83	2	26.70	26.60	7	1,009	0.69%
2019/10/15	2	27.83	0	0.00	27.80	2	981	0.20%
2019/10/14	5	27.77	3	28.05	27.70	2	974	0.21%
2019/10/09	1	28.00	0	0.00	28.05	1	961	0.10%
2019/10/08	8	28.50	1	28.40	28.40	7	959	0.73%
2019/10/07	15	29.09	21	29.12	28.90	-6	936	-0.64%
2019/10/04	5	27.95	1	28.20	27.80	4	885	0.45%
2019/10/03	1	28.00	1	28.30	28.15	0	874	0.00%
2019/10/02	7	28.66	6	28.81	28.60	1	866	0.12%
2019/10/01	23	29.01	18	29.09	29.10	5	847	0.59%
2019/09/27	2	27.78	11	28.19	28.05	-9	770	-1.17%
2019/09/26	17	27.81	9	27.36	27.30	8	695	1.15%
2019/09/23	0	0.00	1	27.10	27.00	-1	651	-0.15%
2019/09/19	1	27.20	0	0.00	27.05	1	650	0.15%
2019/09/18	0	0.00	1	27.25	27.20	-1	645	-0.15%
2019/09/17	4	27.00	3	27.50	27.50	1	636	0.16%
2019/09/12	1	26.65	0	0.00	26.65	1	603	0.17%
2019/09/10	0	0.00	1	26.75	26.80	-1	601	-0.17%
2019/09/06	7	28.73	6	28.52	27.80	1	585	0.17%
2019/09/02	5	27.17	5	27.04	26.85	0	493	0.00%
2019/08/30	16	25.63	15	26.10	26.75	1	451	0.22%
2019/08/14	1	24.20	0	0.00	24.30	1	455	0.22%
2019/08/07	0	0.00	50	23.76	23.75	-50	475	-10.52%
2019/08/06	5	24.65	0	0.00	24.70	5	472	1.06%
2019/08/05	0	0.00	1	25.90	25.35	-1	470	-0.21%
2019/08/01	1	27.40	0	0.00	27.00	1	478	0.21%
2019/07/31	1	27.50	0	0.00	27.80	1	479	0.21%
2019/07/30	1	27.85	4	28.30	27.70	-3	501	-0.60%
2019/07/29	9	27.97	0	0.00	28.20	9	483	1.86%
2019/07/26	0	0.00	2	28.85	28.95	-2	476	-0.42%
2019/07/25	1	28.85	0	0.00	28.75	1	474	0.21%
2019/07/24	0	0.00	60	28.68	28.75	-60	475	-12.61%
2019/07/23	0	0.00	3	28.75	28.60	-3	480	-0.62%
2019/07/10	10	28.40	0	0.00	28.35	10	663	1.51%
2019/07/09	23	28.58	0	0.00	28.75	23	663	3.47%
2019/07/05	20	29.43	0	0.00	29.30	20	690	2.89%
2019/07/04	4	29.50	0	0.00	29.60	4	712	0.56%
2019/06/25	0	0.00	1	28.55	27.80	-1	766	-0.13%
2019/06/24	1	28.55	0	0.00	28.55	1	772	0.13%
2019/06/14	0	0.00	10	27.60	27.65	-10	809	-1.24%
2019/06/10	2	27.15	0	0.00	27.10	2	849	0.24%
2019/06/06	10	27.05	2	27.60	26.90	8	875	0.91%
2019/06/05	4	28.50	4	28.16	27.60	0	884	0.00%
2019/05/28	1	27.50	1	27.40	27.40	0	924	0.00%
2019/05/27	0	0.00	11	27.03	27.20	-11	927	-1.19%
2019/05/24	10	26.75	0	0.00	26.75	10	942	1.06%
2019/05/22	10	27.95	0	0.00	27.50	10	976	1.02%
2019/05/21	0	0.00	2	27.53	28.00	-2	1,001	-0.20%
2019/05/16	2	28.88	0	0.00	28.30	2	1,029	0.19%
2019/05/15	5	28.45	5	28.35	29.05	0	1,051	0.00%
2019/05/14	0	0.00	1	26.40	27.65	-1	1,121	-0.09%
2019/05/13	10	27.60	0	0.00	27.40	10	1,148	0.87%
2019/05/10	2	29.05	1	28.65	28.30	1	1,146	0.09%
2019/05/08	2	29.95	0	0.00	29.90	2	1,140	0.18%
2019/05/07	2	31.00	1	30.95	30.70	1	1,138	0.09%
2019/04/29	10	30.80	0	0.00	30.80	10	1,139	0.88%
2019/04/25	0	0.00	1	32.25	32.30	-1	1,181	-0.08%
2019/04/23	0	0.00	6	34.71	33.10	-6	1,183	-0.51%
2019/04/22	1	32.85	1	32.65	33.05	0	1,142	0.00%
2019/04/18	6	34.03	8	33.55	32.20	-2	1,136	-0.18%
2019/04/17	21	33.25	1	33.40	33.50	20	1,110	1.80%
2019/04/16	1	33.15	0	0.00	32.90	1	1,070	0.09%
2019/04/12	2	32.70	0	0.00	32.15	2	1,060	0.19%
2019/04/11	0	0.00	2	33.15	32.50	-2	1,066	-0.19%
2019/04/10	3	33.00	0	0.00	32.60	3	1,056	0.28%
2019/04/08	1	32.00	1	31.80	31.90	0	1,009	0.00%
2019/04/01	0	0.00	3	31.05	30.75	-3	993	-0.30%
2019/03/29	1	31.30	1	30.95	31.00	0	989	0.00%
2019/03/27	2	30.85	0	0.00	30.60	2	1,021	0.20%
2019/03/25	1	30.75	0	0.00	30.60	1	1,029	0.10%
2019/03/18	0	31.70	0	0.00	31.70	0	1,080	0.00%
2019/03/13	0	0.00	4	32.90	32.90	-4	1,231	-0.32%
2019/03/12	4	33.63	5	33.34	32.50	-1	1,265	-0.08%
2019/03/11	3	32.65	2	32.83	33.00	1	1,332	0.08%
2019/03/08	0	0.00	1	32.10	31.90	-1	1,393	-0.07%
2019/03/04	1	31.20	1	31.55	31.50	0	1,483	0.00%
2019/02/26	0	0.00	1	33.20	32.55	-1	1,493	-0.07%
2019/02/25	6	33.69	3	33.37	33.10	3	1,515	0.20%
2019/02/22	1	33.55	0	0.00	33.15	1	1,551	0.06%
2019/02/21	0	33.00	0	0.00	33.00	0	1,633	0.00%
2019/02/19	1	32.75	1	32.55	32.60	0	1,693	0.00%
2019/02/18	1	32.80	1	33.00	32.65	0	1,693	0.00%
2019/02/15	3	32.47	1	32.70	31.90	2	1,691	0.12%
2019/02/14	3	32.68	7	33.10	32.75	-4	1,694	-0.24%
2019/02/13	7	33.11	6	32.28	33.55	1	1,686	0.06%
2019/01/25	0	0.00	1	30.65	30.55	-1	1,865	-0.05%
2019/01/18	0	0.00	1	30.55	31.05	-1	2,113	-0.05%
2019/01/17	5	31.67	3	31.32	31.00	2	2,140	0.09%
2019/01/14	1	28.80	0	0.00	29.20	1	2,188	0.05%
2019/01/02	1	30.10	0	0.00	30.25	1	2,380	0.04%
2018/12/13	1	33.05	2	33.10	33.00	-1	2,688	-0.04%
2018/12/12	11	33.67	9	33.68	34.00	2	2,697	0.07%
2018/12/11	1	32.75	1	32.65	32.65	0	2,697	0.00%
2018/12/10	1	33.60	1	32.50	32.35	0	2,741	0.00%
2018/12/07	1	34.25	20	33.85	34.40	-19	2,754	-0.69%
2018/12/06	13	35.52	19	33.82	33.10	-6	2,792	-0.21%
2018/12/05	1	34.50	3	33.93	34.50	-2	2,733	-0.07%
2018/12/04	14	35.45	10	35.50	35.05	4	2,770	0.14%
2018/12/03	5	34.10	1	34.30	34.50	4	2,786	0.14%
2018/11/30	19	31.21	0	0.00	31.40	19	2,740	0.69%
2018/11/29	2	31.75	2	31.20	30.95	0	2,755	0.00%
2018/11/22	1	30.90	0	0.00	29.60	1	2,997	0.03%
2018/11/21	4	31.05	2	31.15	30.90	2	3,073	0.07%
2018/11/20	14	31.00	24	31.41	30.75	-10	3,174	-0.32%
2018/11/19	2	29.25	2	29.53	29.60	0	3,215	0.00%
2018/11/16	12	29.18	2	29.03	28.40	10	3,308	0.30%
2018/11/15	1	27.75	1	27.85	27.65	0	3,298	0.00%
2018/11/08	0	0.00	1	29.60	27.90	-1	3,874	-0.03%
2018/11/07	1	28.85	0	0.00	28.75	1	3,939	0.03%
2018/11/05	0	27.90	1	28.55	27.95	-1	4,018	-0.02%
2018/11/02	1	28.20	0	0.00	28.75	1	4,090	0.02%
2018/11/01	11	27.01	1	27.45	27.95	10	4,098	0.24%
2018/10/31	1	26.70	1	26.75	26.90	0	4,057	0.00%
2018/10/29	0	0.00	1	25.30	25.35	-1	4,212	-0.02%
2018/10/26	0	0.00	10	24.79	24.65	-10	4,296	-0.23%
2018/10/23	3	29.20	3	28.40	27.30	0	4,543	0.00%
2018/10/22	5	28.30	5	28.50	28.90	0	4,606	0.00%
2018/10/17	2	30.80	2	31.43	30.40	0	4,854	0.00%
2018/10/16	3	31.02	3	31.17	31.20	0	4,937	0.00%
2018/10/12	3	29.58	3	28.85	29.50	0	5,214	0.00%
2018/10/09	2	32.05	2	32.60	31.85	0	5,688	0.00%
2018/10/08	0	34.90	1	31.10	32.20	-1	5,834	-0.02%
2018/10/05	1	32.30	5	33.29	32.30	-4	5,857	-0.07%
2018/10/04	1	35.85	0	0.00	35.85	1	5,899	0.02%
2018/10/03	1	37.00	0	0.00	36.95	1	5,936	0.02%
2018/10/02	1	37.75	0	0.00	37.50	1	6,033	0.02%
2018/10/01	1	37.75	1	37.95	37.60	0	6,126	0.00%
2018/09/28	1	36.20	1	37.15	36.85	0	6,273	0.00%
2018/09/27	4	37.43	3	38.30	37.05	1	6,504	0.02%
2018/09/20	5	39.32	5	39.05	38.80	0	7,158	0.00%
2018/09/18	3	39.92	1	40.20	39.70	2	7,391	0.03%
2018/09/14	1	41.20	4	40.54	41.20	-3	7,360	-0.04%
2018/09/13	6	40.82	6	40.92	39.60	0	7,312	0.00%
2018/09/12	2	38.90	2	38.35	39.50	0	7,280	0.00%
2018/09/11	4	41.68	5	42.07	41.20	-1	7,233	-0.01%
2018/09/10	0	0.00	1	42.50	42.50	-1	7,186	-0.01%
2018/09/07	6	42.84	8	42.13	41.30	-2	7,145	-0.03%
2018/09/06	1	45.75	1	45.35	45.45	0	7,095	0.00%
2018/09/04	3	45.57	2	45.80	46.25	1	7,196	0.01%
2018/09/03	1	44.70	1	45.80	45.00	0	7,225	0.00%
2018/08/31	16	48.92	18	48.88	48.45	-2	7,216	-0.03%
2018/08/30	3	48.17	2	48.18	48.00	1	7,293	0.01%
2018/08/29	5	48.58	4	48.43	48.35	1	7,330	0.01%
2018/08/28	19	47.94	21	47.73	47.60	-2	7,352	-0.03%
2018/08/27	32	46.79	33	47.26	48.30	-1	7,293	-0.01%
2018/08/24	32	43.70	34	44.06	44.05	-2	7,200	-0.03%
2018/08/23	2	43.35	2	42.20	42.10	0	7,151	0.00%
2018/08/22	1	47.00	0	0.00	45.50	1	7,106	0.01%
2018/08/17	6	47.02	10	47.75	46.35	-4	7,878	-0.05%
2018/08/16	21	49.22	26	48.61	48.60	-5	8,164	-0.06%
2018/08/15	49	47.54	41	47.31	47.80	8	8,453	0.09%
2018/08/14	5	45.51	8	44.88	47.30	-3	8,663	-0.03%
2018/08/13	4	44.19	5	44.16	43.00	-1	8,773	-0.01%
2018/08/10	7	47.26	4	47.00	46.90	3	8,845	0.03%
2018/08/09	6	48.13	6	48.16	47.70	0	8,973	0.00%
2018/08/08	7	50.51	6	51.23	48.80	1	9,068	0.01%
2018/08/07	1.5	50.57	1	50.90	50.70	0.5	9,340	0.01%
2018/08/06	13	50.28	12	50.54	49.70	1	9,599	0.01%
2018/08/03	3	49.88	7	48.78	50.50	-4	9,915	-0.04%
2018/08/02	3	47.82	1	47.75	46.85	2	9,918	0.02%
2018/08/01	3	51.70	6	51.90	51.40	-3	9,870	-0.03%
2018/07/31	16	50.35	15	50.22	51.00	1	9,834	0.01%
2018/07/30	9	53.48	2	53.80	51.10	7	9,729	0.07%
2018/07/27	5	56.40	4	56.80	56.70	1	9,633	0.01%
2018/07/26	10	56.31	12	56.35	56.60	-2	9,571	-0.02%
2018/07/25	2	54.20	0	0.00	54.00	2	9,420	0.02%
2018/07/24	4	54.10	8	54.44	54.80	-4	9,413	-0.04%
2018/07/23	32	53.21	27	53.10	54.80	5	9,397	0.05%
2018/07/20	24	55.58	25	54.68	52.30	-1	9,344	-0.01%
2018/07/19	10	55.97	13	56.31	57.00	-3	9,256	-0.03%
2018/07/18	23	59.95	18	58.28	55.40	5	9,125	0.05%
2018/07/17	27	64.04	25	64.06	61.50	2	8,832	0.02%
2018/07/16	15	68.90	10	69.75	66.60	5	8,657	0.06%
2018/07/13	3	67.40	3	67.70	66.40	0	8,567	0.00%
2018/07/12	7	64.27	9	65.51	66.30	-2	8,562	-0.02%
2018/07/11	4	65.53	8	65.19	63.60	-4	8,591	-0.05%
2018/07/10	9	65.41	3	64.60	67.60	6	8,825	0.07%
2018/07/09	13	63.59	15	64.18	62.00	-2	8,771	-0.02%
2018/07/06	21	68.27	29	68.43	64.00	-8	8,667	-0.09%
2018/07/05	21	71.70	19	72.32	68.10	2	8,546	0.02%
2018/07/04	26	70.94	23	70.05	69.80	3	8,345	0.04%
2018/07/03	42	74.23	46	73.98	73.10	-4	8,184	-0.05%
2018/07/02	13	72.05	45	71.52	71.20	-32	7,949	-0.40%
2018/06/29	53	71.65	69	71.05	70.50	-16	7,890	-0.20%
2018/06/28	34	74.11	39	73.97	73.00	-5	7,787	-0.06%
2018/06/27	3	71.67	5	70.40	69.40	-2	7,640	-0.03%
2018/06/26	0	0.00	1	69.00	69.00	-1	7,758	-0.01%
2018/06/25	16	65.06	0	0.00	65.00	16	7,818	0.20%
2018/06/20	5	61.04	2	63.30	66.50	3	7,916	0.04%
2018/06/19	1	66.50	1	68.20	66.50	0	8,093	0.00%
2018/06/15	13	66.39	3	67.00	68.00	10	8,310	0.12%
2018/06/14	8	68.77	6	68.60	66.00	2	8,326	0.02%
2018/06/13	3	73.97	0	0.00	70.30	3	8,299	0.04%
2018/06/12	40.5	78.75	14	79.89	78.10	26.5	8,308	0.32%
2018/06/11	3	72.80	17	74.70	77.80	-14	8,258	-0.17%
2018/06/08	18	70.71	4	70.00	70.80	14	8,217	0.17%
2018/06/07	5	68.98	5	68.80	72.00	0	8,191	0.00%
2018/06/06	4	63.30	4	65.08	65.60	0	8,091	0.00%
2018/06/05	8	60.76	1	62.00	59.70	7	8,062	0.09%
2018/06/04	2	58.60	18	58.60	58.60	-16	8,117	-0.20%
2018/06/01	1	52.60	1	53.00	53.30	0	8,313	0.00%
2018/05/31	12	53.68	15	58.24	52.40	-3	8,872	-0.03%
2018/05/30	11	56.02	7	56.14	57.10	4	9,042	0.04%
2018/05/29	55	57.79	30	58.19	58.80	25	9,052	0.28%
2018/05/28	18	54.21	9	54.47	55.70	9	8,710	0.10%
2018/05/25	110	50.39	117	48.29	50.70	-7	8,558	-0.08%	大買/大賣/
2018/05/24	164	45.92	162	44.46	46.10	2	8,327	0.02%	大買/大賣/
2018/05/23	146	43.06	137	43.94	42.80	9	8,045	0.11%	大買/大賣/
2018/05/22	116	43.78	138	42.44	44.00	-22	7,771	-0.28%	大買/大賣/
2018/05/21	63	39.55	69	37.86	40.00	-6	7,447	-0.08%
2018/05/18	108	36.19	110	36.62	36.45	-2	7,305	-0.03%	大買/大賣/
2018/05/17	28	37.38	27	37.82	35.50	1	7,259	0.01%
2018/05/16	55	38.91	44	39.64	39.10	11	7,531	0.15%
2018/05/15	59	40.14	64	40.21	39.10	-5	7,638	-0.07%
2018/05/14	31	39.19	34	39.23	40.15	-3	7,524	-0.04%
2018/05/11	37	35.60	28	35.37	36.65	9	7,250	0.12%
2018/05/10	0	0.00	13	34.53	34.95	-13	6,895	-0.19%
2018/05/09	8	31.40	9	31.88	31.80	-1	6,761	-0.01%
2018/05/08	0	0.00	1	30.60	30.55	-1	6,714	-0.01%
2018/05/07	18	31.04	17	31.11	31.00	1	6,712	0.01%
2018/05/04	1	29.85	0	0.00	29.75	1	6,670	0.01%
2018/05/03	3	29.40	3	28.98	29.50	0	6,655	0.00%
2018/05/02	1	30.10	1	30.65	30.00	0	6,644	0.00%
2018/04/27	2	29.75	3	29.52	30.45	-1	6,685	-0.01%
2018/04/26	2	30.28	3	30.28	28.15	-1	6,734	-0.01%
2018/04/25	1	31.10	2	30.65	31.25	-1	6,698	-0.01%
2018/04/24	6	32.66	7	33.73	31.75	-1	6,695	-0.01%
2018/04/23	7	35.34	2	35.90	35.10	5	6,697	0.07%
2018/04/20	1	35.10	3	35.13	35.00	-2	6,777	-0.03%
2018/04/19	9	35.92	6	35.79	35.65	3	7,020	0.04%
2018/04/18	6	35.22	8	35.44	35.50	-2	7,172	-0.03%
2018/04/17	8	35.33	5	35.76	34.25	3	7,416	0.04%
2018/04/16	43	36.77	48	37.12	37.00	-5	7,342	-0.07%
2018/04/13	2	35.00	11	35.27	34.90	-9	7,105	-0.13%
2018/04/12	0	0.00	6	34.37	34.05	-6	7,052	-0.09%
2018/04/11	7	33.91	2	34.38	33.75	5	7,073	0.07%
2018/04/10	8	35.23	0	0.00	34.45	8	7,196	0.11%
2018/04/09	1	35.30	4	36.24	36.40	-3	7,222	-0.04%
2018/04/03	9	34.85	11	35.18	34.75	-2	7,218	-0.03%
2018/04/02	3	36.50	13	36.07	35.55	-10	7,327	-0.14%
2018/03/31	23	36.02	37	35.99	36.05	-14	7,406	-0.19%
2018/03/30	15	36.21	49	36.69	35.80	-34	7,418	-0.46%
2018/03/29	81	35.90	10	35.82	36.10	71	7,305	0.97%
2018/03/28	2	35.15	0	0.00	34.10	2	7,205	0.03%
2018/03/27	2	34.23	2	34.38	34.40	0	7,132	0.00%
2018/03/26	0	0.00	2	33.40	33.30	-2	7,098	-0.03%
2018/03/23	19	33.35	16	33.17	33.20	3	7,064	0.04%
2018/03/22	52	36.88	34	35.37	34.75	18	6,999	0.26%
2018/03/21	8	35.57	10	35.23	36.00	-2	6,781	-0.03%
2018/03/19	12	33.06	12	33.37	32.90	0	6,496	0.00%
2018/03/16	5	34.19	5	34.44	33.90	0	6,460	0.00%
2018/03/15	3	35.13	7	35.24	34.45	-4	6,423	-0.06%
2018/03/14	5	33.70	2	34.15	33.90	3	6,320	0.05%
2018/03/13	7	34.27	9	33.81	34.45	-2	6,271	-0.03%
2018/03/12	12	34.52	18	33.72	33.50	-6	6,220	-0.10%
2018/03/09	7	34.42	0	0.00	34.10	7	6,167	0.11%
2018/03/08	127	36.00	125	35.62	34.80	2	6,098	0.03%	大買/大賣/
2018/03/07	126	36.89	131	36.53	35.10	-5	5,925	-0.08%	大買/大賣/
2018/03/06	85	37.03	83	37.50	37.20	2	5,676	0.04%
2018/03/05	8	34.28	48	34.37	35.30	-40	5,056	-0.79%
2018/03/02	14	32.68	6	32.99	32.10	8	4,786	0.17%
2018/03/01	10	32.22	11	32.34	32.70	-1	4,682	-0.02%
2018/02/27	2	31.00	0	0.00	31.10	2	4,582	0.04%
2018/02/26	8	30.75	2	31.75	30.50	6	4,544	0.13%
2018/02/23	1	33.45	17	32.48	31.60	-16	4,485	-0.36%
2018/02/22	28	33.18	12	33.28	32.10	16	4,352	0.37%
2018/02/21	11	31.90	11	31.84	32.60	0	4,151	0.00%
2018/02/12	14	31.13	59	30.56	29.65	-45	4,043	-1.11%
2018/02/09	12	31.10	5	30.70	30.90	7	3,953	0.18%
2018/02/08	67	33.67	30	33.03	31.80	37	3,827	0.97%
2018/02/07	64	32.30	55	32.31	33.15	9	3,356	0.27%
2018/02/06	67	29.55	67	30.22	30.15	0	3,055	0.00%
2018/02/05	0	29.15	22	28.74	29.30	-22	2,769	-0.79%
2018/02/02	4	28.78	16	29.29	28.70	-12	2,712	-0.44%
2018/02/01	39	28.36	4	28.40	29.00	35	2,673	1.31%
2018/01/29	1	29.15	9	28.98	28.55	-8	2,591	-0.31%
2018/01/26	5	28.95	1	29.20	28.95	4	2,579	0.16%
2018/01/25	7	29.04	0	0.00	29.00	7	2,572	0.27%
2018/01/24	1	29.55	1	29.70	30.00	0	2,582	0.00%
2018/01/23	0	0.00	1	30.30	29.45	-1	2,626	-0.04%
2018/01/22	34	31.42	23	31.73	31.75	11	2,607	0.42%
2018/01/18	1	30.35	1	30.10	29.85	0	2,432	0.00%
2018/01/17	20	30.40	0	0.00	30.30	20	2,375	0.84%
2018/01/16	3	32.20	24	31.31	31.10	-21	2,294	-0.92%
2018/01/15	16	32.69	15	32.96	32.75	1	2,169	0.05%
2018/01/12	39	31.34	39	30.99	31.20	0	1,888	0.00%
2018/01/11	48	29.20	48	29.44	29.50	0	1,649	0.00%
2018/01/09	0	0.00	1	28.05	26.35	-1	1,285	-0.08%
2018/01/05	21	26.29	0	0.00	26.85	21	1,199	1.75%
2018/01/04	11	28.68	11	28.90	27.35	0	1,147	0.00%
2018/01/03	2	27.78	2	28.00	27.95	0	982	0.00%
2018/01/02	0	0.00	1	26.50	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

新光-桃園券商分點個股進出
新光-桃園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

新光-桃園 券商分點個股進出 新光-桃園 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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析