光頡 (3624)-富邦-建國券商分點個股進出

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－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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	1	50.70	0.1	50.83	50.10	0.9	546	0.16%
2024/05/02	0	47.48	0	0.00	47.25	0	511	0.01%
2024/04/30	5	48.53	0	0.00	47.80	5	516	0.97%
2024/04/29	0	46.40	0	0.00	46.45	0	515	0.00%
2024/04/25	0	46.75	0	0.00	46.10	0	522	0.00%
2024/04/22	5.1	46.21	0	0.00	46.10	5.1	553	0.92%
2024/04/19	0.1	47.35	0	0.00	46.55	0.1	558	0.02%
2024/04/18	0	48.80	1	48.45	48.50	-1	551	-0.18%
2024/04/17	0	49.28	0	0.00	48.70	0	557	0.01%
2024/04/16	0.1	49.32	2.1	49.39	49.05	-2	559	-0.35%
2024/04/15	0	50.50	0	0.00	50.40	0	561	0.00%
2024/04/11	4	50.00	0	0.00	49.90	4	561	0.72%
2024/04/09	0	50.10	0	0.00	50.10	0	572	0.00%
2024/04/02	2	50.75	0	0.00	50.60	2	605	0.33%
2024/04/01	3	51.30	0	0.00	51.40	3	609	0.49%
2024/03/29	0	49.70	0	0.00	49.45	0	609	0.00%
2024/03/28	0	50.20	0	0.00	49.50	0	617	0.00%
2024/03/27	0.1	49.39	0	0.00	49.20	0.1	630	0.01%
2024/03/26	0.2	49.40	0	0.00	49.15	0.2	649	0.02%
2024/03/25	0	50.90	0	0.00	50.50	0	678	0.00%
2024/03/21	1.1	49.62	1	49.70	49.75	0.1	808	0.01%
2024/03/20	1	49.65	1	49.80	49.80	0	876	0.00%
2024/03/19	1	50.00	0	0.00	49.80	1	1,121	0.09%
2024/03/14	0	50.30	0	0.00	50.20	0	1,185	0.00%
2024/03/13	3	50.84	0	0.00	50.40	3	1,182	0.26%
2024/03/11	1	52.00	0	0.00	51.50	1	1,179	0.09%
2024/03/08	0.3	52.58	1	52.40	52.10	-0.7	1,187	-0.06%
2024/03/07	6	55.07	7	55.31	55.10	-1	1,185	-0.08%
2024/03/06	0	0.00	1	55.10	55.10	-1	1,190	-0.08%
2024/03/05	0	0.00	0.1	54.51	54.30	-0.1	1,265	0.00%
2024/03/04	2	55.25	0	0.00	54.90	2	1,305	0.15%
2024/03/01	3	55.20	3	54.87	55.40	0	1,301	0.00%
2024/02/29	4.1	56.47	6.1	56.04	56.20	-2	1,295	-0.16%
2024/02/27	3	53.23	1	54.40	53.60	2	1,285	0.16%
2024/02/26	1	53.70	0	0.00	53.30	1	1,283	0.08%
2024/02/23	0.2	54.22	6	54.07	53.50	-5.8	1,287	-0.45%
2024/02/22	2.1	54.65	4	54.90	54.60	-1.9	1,284	-0.15%
2024/02/21	13.2	55.07	1	55.50	55.00	12.2	1,280	0.95%
2024/02/20	0.1	54.29	2	53.90	54.50	-1.9	1,265	-0.15%
2024/02/19	2.1	54.90	0	0.00	54.80	2.1	1,260	0.17%
2024/02/16	0.5	54.69	1	54.50	54.60	-0.5	1,257	-0.04%
2024/02/15	0	54.25	12	53.82	54.10	-12	1,252	-0.96%
2024/02/05	0	0.00	1	51.50	51.50	-1	1,239	-0.08%
2024/02/02	0.1	52.40	0	0.00	52.30	0.1	1,235	0.01%
2024/01/31	0	51.70	0	0.00	52.00	0	1,240	0.00%
2024/01/30	0	52.00	0	0.00	51.70	0	1,240	0.00%
2024/01/29	0	52.40	0	0.00	52.40	0	1,244	0.00%
2024/01/25	0	0.00	5	52.30	52.30	-5	1,245	-0.40%
2024/01/22	2	52.80	6	52.20	52.80	-4	1,248	-0.32%
2024/01/19	0	51.80	6	51.68	52.10	-6	1,247	-0.48%
2024/01/18	9	52.42	0	0.00	52.20	9	1,240	0.73%
2024/01/17	1	53.50	9	52.40	52.00	-8	1,235	-0.65%
2024/01/16	1	51.70	0	52.20	51.30	1	1,213	0.08%
2024/01/12	0	51.60	0	0.00	51.50	0	1,206	0.00%
2024/01/11	1	51.52	0	0.00	51.60	1	1,213	0.09%
2024/01/10	1.1	51.83	0	0.00	51.90	1.1	1,213	0.09%
2024/01/09	2.1	52.55	0	0.00	52.50	2.1	1,212	0.17%
2024/01/08	1	53.91	1	54.00	53.80	0	1,207	0.00%
2024/01/05	4	54.23	0	0.00	54.20	4	1,208	0.33%
2024/01/04	2.1	54.25	0	0.00	54.20	2.1	1,217	0.17%
2024/01/03	1.1	54.33	0	0.00	54.50	1.1	1,228	0.09%
2024/01/02	0.1	55.71	0	0.00	55.30	0.1	1,225	0.01%
2023/12/29	0.1	56.64	8	56.18	55.90	-7.9	1,220	-0.65%
2023/12/28	0.1	57.90	0	0.00	57.50	0.1	1,202	0.00%
2023/12/27	0	57.60	1	57.70	57.80	-1	1,197	-0.08%
2023/12/26	1	57.60	2	57.85	57.70	-1	1,195	-0.08%
2023/12/25	0.1	57.85	5	57.80	57.40	-4.9	1,190	-0.41%
2023/12/22	0	0.00	1	58.70	58.50	-1	1,185	-0.08%
2023/12/21	1	58.68	1	58.60	58.60	0	1,176	0.00%
2023/12/20	16.3	58.38	2	58.00	58.00	14.3	1,157	1.23%
2023/12/19	24	61.68	17	59.86	59.40	7	1,131	0.62%
2023/12/18	6.1	59.66	12	59.28	59.00	-5.9	1,032	-0.57%
2023/12/15	7	59.77	2	59.41	59.10	5	1,021	0.49%
2023/12/14	16	61.10	35.4	61.36	61.10	-19.4	980	-1.98%
2023/12/13	8	57.66	0	0.00	57.00	8	742	1.08%
2023/12/12	1	54.50	6	56.00	56.70	-5	715	-0.70%
2023/12/11	0	0.00	1	54.40	54.20	-1	716	-0.14%
2023/12/08	2	54.65	0	0.00	54.20	2	758	0.26%
2023/12/07	0	0.00	9	55.11	54.90	-9	857	-1.05%
2023/12/06	0	55.00	3	55.60	55.00	-3	882	-0.34%
2023/12/05	2	56.15	1	55.80	55.60	1	915	0.11%
2023/12/04	1	56.29	5	55.94	57.00	-4	999	-0.40%
2023/12/01	3.2	56.87	14	56.73	56.60	-10.9	1,041	-1.04%
2023/11/30	41	57.69	13	57.70	57.70	28	1,036	2.70%
2023/11/29	4	55.05	8	55.79	55.70	-4	950	-0.42%
2023/11/28	2	52.90	0	0.00	52.90	2	944	0.21%
2023/11/24	4	53.60	2	53.40	53.30	2	942	0.21%
2023/11/08	0	0.00	51	51.22	51.10	-51	1,004	-5.08%
2023/11/07	1	51.20	1	51.40	51.10	0	1,002	0.00%
2023/11/06	4	51.13	1	51.10	51.30	3	1,011	0.30%
2023/11/01	5	50.99	5	49.82	49.65	0	1,021	0.00%
2023/10/31	0	0.00	1	48.95	48.65	-1	1,013	-0.10%
2023/10/30	0	0.00	5	50.00	50.10	-5	1,019	-0.49%
2023/10/27	0	0.00	10	49.70	49.50	-10	1,026	-0.97%
2023/10/26	5	49.80	0	0.00	49.60	5	1,035	0.48%
2023/10/24	1	50.10	1	50.10	50.10	0	1,050	0.00%
2023/10/23	2	49.93	0	0.00	49.55	2	1,060	0.19%
2023/10/19	0	0.00	4	49.88	50.10	-4	1,095	-0.37%
2023/10/18	2	48.80	2	48.15	48.15	0	1,097	0.00%
2023/10/16	10	49.90	0	0.00	49.75	10	1,115	0.90%
2023/10/13	0	0.00	2	50.40	50.50	-2	1,147	-0.17%
2023/10/12	1	50.00	6	51.20	51.20	-5	1,172	-0.43%
2023/10/11	5	50.10	1	50.20	50.00	4	1,203	0.33%
2023/10/06	1	53.10	4	53.13	53.00	-3	1,235	-0.24%
2023/10/04	0	0.00	1	53.00	53.10	-1	1,258	-0.08%
2023/10/03	0	0.00	3	54.40	54.00	-3	1,281	-0.23%
2023/10/02	0	0.00	2	54.30	54.30	-2	1,304	-0.15%
2023/09/28	1	53.70	0	0.00	53.50	1	1,328	0.08%
2023/09/25	0	0.00	1	54.20	54.10	-1	1,401	-0.07%
2023/09/22	4	53.15	2	53.30	53.30	2	1,433	0.14%
2023/09/21	2	53.60	2	53.30	53.30	0	1,440	0.00%
2023/09/20	0	0.00	2	54.60	54.70	-2	1,432	-0.14%
2023/09/19	1	55.40	5	55.90	55.40	-4	1,431	-0.28%
2023/09/18	0	0.00	1	56.90	56.90	-1	1,426	-0.07%
2023/09/15	2	58.10	2	58.10	57.70	0	1,428	0.00%
2023/09/14	0	0.00	2	57.80	57.20	-2	1,434	-0.14%
2023/09/13	7	57.93	3	57.93	57.70	4	1,429	0.28%
2023/09/12	19	57.96	12.3	57.62	58.60	6.7	1,408	0.48%
2023/09/11	3	55.27	19	55.00	55.00	-16	1,340	-1.19%
2023/09/08	5	56.68	3	56.33	57.00	2	1,322	0.15%
2023/09/07	21	56.79	6	56.45	57.40	15	1,308	1.15%
2023/09/06	4.1	55.15	6	55.48	55.40	-1.9	1,247	-0.16%
2023/09/05	10	54.80	0	0.00	54.90	10	1,215	0.82%
2023/09/01	4	54.38	3	54.50	53.10	1	1,282	0.08%
2023/08/31	1	52.80	0	0.00	52.70	1	1,328	0.08%
2023/08/30	1	52.70	1	52.70	52.70	0	1,378	0.00%
2023/08/24	0	0.00	1	52.00	51.90	-1	1,518	-0.07%
2023/08/22	3	52.67	0	0.00	52.50	3	1,536	0.20%
2023/08/18	1	54.20	1	53.00	52.20	0	1,541	0.00%
2023/08/17	2	52.25	2	52.35	52.80	0	1,535	0.00%
2023/08/16	1	49.75	0	0.00	49.85	1	1,522	0.07%
2023/08/14	0	0.00	2	47.80	47.75	-2	1,575	-0.13%
2023/08/10	1	48.63	1	49.00	48.50	0	1,632	0.00%
2023/08/09	0.1	50.24	1	50.10	49.55	-0.9	1,644	-0.06%
2023/08/07	0.1	50.30	0	0.00	51.50	0.1	1,709	0.00%
2023/08/02	0	51.90	3	50.60	50.80	-3	1,880	-0.16%
2023/07/31	3	52.40	0	0.00	52.40	3	1,951	0.15%
2023/07/25	0.1	51.50	1	51.50	52.00	-0.9	2,181	-0.04%
2023/07/24	0.1	51.70	3	51.93	51.20	-3	2,325	-0.13%
2023/07/21	6.1	54.17	0	0.00	53.70	6.1	2,474	0.24%
2023/07/20	2	54.65	0	0.00	55.00	2	2,594	0.08%
2023/07/19	1	54.00	1	53.90	53.10	0	2,650	0.00%
2023/07/18	1	53.40	1	53.00	52.80	0	2,711	0.00%
2023/07/17	1.1	54.50	2	54.25	54.50	-1	2,757	-0.03%
2023/07/14	2.1	56.51	1	56.70	55.60	1.1	2,823	0.04%
2023/07/13	5	58.74	4	58.18	59.10	1	3,027	0.03%
2023/07/12	1	58.00	0	0.00	57.80	1	3,112	0.03%
2023/07/11	3	57.80	1	58.30	58.00	2	3,230	0.06%
2023/07/10	2	57.45	6	57.80	57.80	-4	3,342	-0.12%
2023/07/07	0.1	58.62	2	58.25	58.50	-2	3,565	-0.05%
2023/07/06	0.2	59.66	14	59.60	59.00	-13.8	3,611	-0.38%
2023/07/05	0.1	60.27	0	0.00	60.20	0.1	3,734	0.00%
2023/07/04	0.1	60.60	2	60.10	60.50	-1.9	3,742	-0.05%
2023/07/03	6	60.82	3	60.97	60.90	3	3,751	0.08%
2023/06/30	4	61.05	2	61.40	61.50	2	3,766	0.05%
2023/06/29	0	0.00	5	62.60	63.10	-5	3,831	-0.13%
2023/06/28	1	61.00	1	61.30	61.10	0	4,017	0.00%
2023/06/26	7.1	61.46	3	60.80	60.80	4.1	4,762	0.09%
2023/06/21	3.1	62.67	2	62.70	62.70	1.1	4,775	0.02%
2023/06/20	0	63.00	3	62.80	62.60	-3	4,825	-0.06%
2023/06/19	3	63.76	0	0.00	63.80	3	4,918	0.06%
2023/06/16	2	63.45	1	63.30	63.30	1	5,097	0.02%
2023/06/15	0	64.00	1	62.90	64.30	-1	5,191	-0.02%
2023/06/14	0.1	64.50	1	64.10	64.30	-1	5,480	-0.02%
2023/06/13	13	64.98	1	64.90	64.80	12	5,680	0.21%
2023/06/12	7.1	65.99	0	0.00	65.40	7.1	5,892	0.12%
2023/06/09	5	67.50	5	67.40	67.10	0	5,999	0.00%
2023/06/08	15.1	67.66	23	67.05	66.70	-7.9	6,224	-0.13%
2023/06/07	14	70.18	46	70.32	69.70	-32	6,559	-0.49%
2023/06/06	36.1	71.78	11.1	70.90	70.80	25	6,921	0.36%
2023/06/05	1	68.80	7	69.01	70.20	-6	7,049	-0.09%
2023/06/02	7	67.81	3	67.73	67.10	4	7,090	0.06%
2023/06/01	7	66.72	2	66.40	66.60	5	7,117	0.07%
2023/05/31	0	0.00	0.1	65.60	65.60	-0.1	7,124	0.00%
2023/05/30	27	66.45	8	66.05	65.00	19	7,135	0.27%
2023/05/29	17	63.12	0	0.00	64.20	17	7,105	0.24%
2023/05/26	2.2	62.80	0	62.70	61.90	2.2	7,200	0.03%
2023/05/25	4	63.00	2	63.20	63.10	2	7,274	0.03%
2023/05/24	0	0.00	4	63.00	63.20	-4	7,320	-0.05%
2023/05/23	2	62.90	0	0.00	63.60	2	7,419	0.03%
2023/05/22	1	64.10	0	0.00	63.80	1	7,454	0.01%
2023/05/19	4.2	64.24	10	64.42	62.70	-5.8	7,496	-0.08%
2023/05/18	0	0.00	5	65.40	65.50	-5	7,632	-0.07%
2023/05/17	3.1	65.07	3	65.50	64.80	0.1	7,740	0.00%
2023/05/15	3	62.90	1	63.70	63.40	2	7,910	0.03%
2023/05/12	4	63.15	12	63.62	63.40	-8	8,194	-0.10%
2023/05/11	4	62.45	6	62.93	62.70	-2	8,339	-0.02%
2023/05/10	7.1	64.23	9	64.13	64.40	-2	8,394	-0.02%
2023/05/09	22.2	66.54	27	64.69	63.00	-4.9	8,433	-0.06%
2023/05/08	4.1	71.14	6	70.22	69.70	-1.9	8,348	-0.02%
2023/05/05	8	71.35	6.1	71.11	71.10	1.9	8,388	0.02%
2023/05/04	9.2	71.90	8	71.38	71.10	1.2	8,500	0.01%
2023/05/03	8.4	72.66	9	72.46	72.40	-0.7	8,663	-0.01%
2023/05/02	16.1	74.56	13	74.85	74.70	3.1	8,758	0.03%
2023/04/28	18	77.06	18.1	76.06	74.50	-0.1	8,842	0.00%
2023/04/27	21	75.66	33	75.73	75.80	-12	8,763	-0.14%
2023/04/26	54.2	74.61	68.1	74.54	73.80	-13.9	8,640	-0.16%
2023/04/25	27.3	74.44	25.1	73.94	71.70	2.2	8,534	0.03%
2023/04/24	6	72.18	15.2	73.25	73.90	-9.2	8,497	-0.11%
2023/04/21	7.3	69.53	22	69.35	69.00	-14.8	8,443	-0.17%
2023/04/20	15.2	73.54	20	74.66	72.10	-4.8	8,397	-0.06%
2023/04/19	8.1	77.24	14.1	75.94	76.10	-6	8,370	-0.07%
2023/04/18	80.6	78.84	76	78.20	76.00	4.6	8,282	0.06%
2023/04/17	36	76.18	52.1	76.08	76.60	-16.1	8,042	-0.20%
2023/04/14	53.1	74.60	46	74.45	74.50	7.1	7,912	0.09%
2023/04/13	25.1	73.91	20	72.35	71.80	5.1	7,787	0.06%
2023/04/12	74	74.10	54.1	73.43	75.10	19.9	7,664	0.26%
2023/04/11	7	69.74	12	71.05	71.30	-5	7,423	-0.07%
2023/04/10	34	72.04	53.2	71.43	71.00	-19.2	7,362	-0.26%
2023/04/07	12	70.27	5	70.28	69.80	7	7,213	0.10%
2023/04/06	17	69.92	19.3	70.03	70.90	-2.3	7,184	-0.03%
2023/03/31	12.3	69.64	4	69.65	69.80	8.3	7,148	0.12%
2023/03/30	12	70.85	22	71.10	69.60	-10	7,108	-0.14%
2023/03/29	38.1	70.24	16.1	70.16	70.30	22	7,015	0.31%
2023/03/28	72	72.81	79.6	72.47	69.10	-7.6	6,829	-0.11%
2023/03/27	22	68.15	19	68.93	69.90	3	6,219	0.05%
2023/03/24	7	66.71	17.1	66.87	66.40	-10.1	6,097	-0.17%
2023/03/23	13	67.29	9	67.80	66.80	4	6,065	0.07%
2023/03/22	17.1	66.67	14.3	67.36	67.70	2.8	6,008	0.05%
2023/03/21	50.2	69.24	28	70.19	67.00	22.2	5,893	0.38%
2023/03/20	14	70.28	12.1	69.74	69.70	1.9	5,706	0.03%
2023/03/17	50	69.14	50	69.76	71.00	0	5,602	0.00%
2023/03/16	13.1	67.32	20	67.91	67.40	-6.9	5,293	-0.13%
2023/03/15	45.1	67.99	38	67.84	67.00	7.1	5,114	0.14%
2023/03/14	16.1	64.50	31	64.81	63.90	-14.9	4,909	-0.30%
2023/03/13	26.4	67.03	21	67.38	66.40	5.4	4,796	0.11%
2023/03/10	32.1	70.95	36.1	70.19	69.20	-4	4,582	-0.09%
2023/03/09	99	70.41	118.1	71.63	72.80	-19.1	4,249	-0.45%	大賣/
2023/03/08	78	63.93	73	65.05	66.20	5	3,884	0.13%
2023/03/07	10	58.91	9	59.16	60.20	1	3,677	0.03%
2023/03/06	17	58.07	18	58.41	58.60	-1	3,595	-0.03%
2023/03/03	10	56.50	6	56.80	56.20	4	3,543	0.11%
2023/03/02	9	57.28	9	56.91	57.10	0	3,539	0.00%
2023/03/01	9	56.54	206	56.09	56.20	-197	3,528	-5.58%	大賣/鉅額交易
2023/02/24	13	59.14	15	58.43	57.70	-2	3,549	-0.06%
2023/02/23	18	57.80	40	58.09	58.60	-22	3,539	-0.62%
2023/02/22	4	56.33	2	56.20	56.30	2	3,461	0.06%
2023/02/21	18	56.88	7.2	57.17	56.10	10.8	3,434	0.31%
2023/02/20	3	57.80	12	57.79	57.50	-9	3,338	-0.27%
2023/02/17	0	0.00	2	57.80	57.70	-2	3,320	-0.06%
2023/02/16	22.3	58.45	15	58.22	57.80	7.3	3,272	0.22%
2023/02/15	30.1	57.77	36	58.09	58.20	-5.9	3,113	-0.19%
2023/02/14	20	57.58	24	57.40	57.20	-4	3,000	-0.13%
2023/02/13	15.2	56.05	4	56.00	56.20	11.2	2,909	0.38%
2023/02/10	58	57.08	52.3	56.74	57.60	5.7	2,813	0.20%
2023/02/09	22	55.05	38	55.03	55.60	-16	2,525	-0.63%
2023/02/08	12	53.83	53	53.93	54.10	-41	2,364	-1.73%
2023/02/07	25	53.34	1	53.60	53.40	24	2,265	1.06%
2023/02/06	2	51.50	2	52.10	52.10	0	2,211	0.00%
2023/02/03	12	51.99	2	51.85	51.20	10	2,175	0.46%
2023/02/02	36	53.15	7	53.34	53.10	29	2,109	1.37%
2023/02/01	40	52.72	40	52.65	52.80	0	1,952	0.00%
2023/01/31	12.7	49.56	6.8	49.30	50.00	5.9	1,757	0.34%
2023/01/30	13	47.22	26.1	47.96	49.15	-13.1	1,625	-0.81%
2023/01/17	9	44.91	11.1	44.74	44.70	-2.1	1,503	-0.14%
2023/01/16	2	43.80	8	44.03	43.85	-6	1,450	-0.41%
2023/01/13	12	43.80	3	43.63	43.30	9	1,420	0.63%
2023/01/12	32	43.71	20.2	43.20	42.75	11.8	1,368	0.86%
2023/01/11	0	0.00	0.3	42.06	42.10	-0.3	1,283	-0.02%
2023/01/10	8.1	41.81	3	41.45	41.85	5	1,287	0.39%
2023/01/09	3.1	42.31	4	42.55	42.45	-0.9	1,282	-0.07%
2023/01/05	0.1	39.80	0	0.00	39.25	0.1	1,270	0.00%
2023/01/04	0.1	39.80	0	0.00	39.50	0.1	1,276	0.00%
2023/01/03	3	39.35	0	0.00	39.60	3	1,290	0.23%
2022/12/30	0.1	39.05	0	0.00	38.80	0.1	1,300	0.00%
2022/12/28	0.1	39.00	0	0.00	38.55	0.1	1,339	0.00%
2022/12/27	0.1	40.40	0	0.00	39.60	0.1	1,345	0.00%
2022/12/22	1.3	40.16	1	40.30	40.10	0.3	1,395	0.02%
2022/12/21	2	40.05	0	0.00	40.20	2	1,420	0.14%
2022/12/20	1	41.21	3	41.35	39.50	-2	1,449	-0.14%
2022/12/19	1	41.00	1	41.00	40.85	0	1,476	0.00%
2022/12/16	0	41.95	0	0.00	41.70	0	1,482	0.00%
2022/12/15	1	43.44	4	43.14	43.10	-3	1,479	-0.20%
2022/12/14	0	0.00	2	43.00	43.05	-2	1,484	-0.13%
2022/12/13	2	42.90	0	0.00	42.40	2	1,499	0.13%
2022/12/12	5	42.97	0	0.00	42.80	5	1,519	0.33%
2022/12/08	5	43.60	0	0.00	43.60	5	1,532	0.33%
2022/12/07	2.1	44.10	4	45.41	43.65	-2	1,539	-0.13%
2022/12/06	4	46.80	3	46.92	45.95	1	1,527	0.07%
2022/12/05	4	47.51	5	47.57	47.30	-1	1,515	-0.06%
2022/12/02	4.4	46.96	5	47.05	47.40	-0.6	1,516	-0.04%
2022/12/01	5.1	46.80	3	46.82	46.75	2.1	1,504	0.14%
2022/11/30	2.1	45.03	5	45.77	46.10	-3	1,567	-0.19%
2022/11/25	3	43.92	32	43.72	43.65	-29	1,616	-1.79%
2022/11/24	31	44.16	2	43.85	44.30	29	1,628	1.78%
2022/11/23	0	44.20	0	0.00	44.10	0	1,641	0.00%
2022/11/22	106	45.00	1	44.75	44.65	105	1,678	6.26%	大買/鉅額交易
2022/11/21	17.2	46.88	12	47.34	46.55	5.2	1,798	0.29%
2022/11/18	0	44.70	1	44.30	43.75	-1	1,751	-0.06%
2022/11/17	1	45.00	5	45.05	45.00	-4	1,788	-0.22%
2022/11/16	5	44.00	5	44.50	44.75	0	1,814	0.00%
2022/11/15	7	43.90	7	44.27	44.30	0	1,834	0.00%
2022/11/14	7	43.69	1	43.40	43.60	6	1,883	0.32%
2022/11/11	1	43.25	0	0.00	42.50	1	1,961	0.05%
2022/11/10	0	0.00	5	42.86	42.85	-5	2,132	-0.23%
2022/11/09	4	43.30	2	43.50	43.40	2	2,201	0.09%
2022/11/07	1	43.05	1	42.65	42.65	0	2,284	0.00%
2022/11/03	3	41.65	3	42.20	42.25	0	2,358	0.00%
2022/11/02	6	42.44	1	42.15	42.25	5	2,363	0.21%
2022/11/01	1	40.70	2	40.40	40.75	-1	2,360	-0.04%
2022/10/31	1	39.30	1	39.70	39.95	0	2,372	0.00%
2022/10/27	0	0.00	1	39.05	39.25	-1	2,410	-0.04%
2022/10/26	1	38.95	0	0.00	38.00	1	2,446	0.04%
2022/10/25	1	40.20	0	0.00	38.90	1	2,465	0.04%
2022/10/19	0	0.00	6	40.66	40.30	-6	2,568	-0.23%
2022/10/18	2	40.95	17	41.09	41.20	-15	2,628	-0.57%
2022/10/17	9	39.89	3	39.63	40.80	6	2,681	0.22%
2022/10/14	32	39.64	33	39.75	39.60	-1	2,790	-0.04%
2022/10/13	1	36.90	2	39.00	36.80	-1	2,811	-0.04%
2022/10/06	1	42.50	12	43.13	43.20	-11	2,970	-0.37%
2022/10/05	3	43.88	3	43.33	43.10	0	2,986	0.00%
2022/10/04	3	42.27	1	42.50	42.95	2	3,007	0.07%
2022/10/03	6	41.55	7	41.57	41.50	-1	3,015	-0.03%
2022/09/30	4	39.16	11	39.53	40.80	-7	3,079	-0.23%
2022/09/29	0	0.00	2	41.13	40.10	-2	3,112	-0.06%
2022/09/28	5	41.56	6	40.72	39.90	-1	3,139	-0.03%
2022/09/27	4	41.49	3	42.40	42.60	1	3,169	0.03%
2022/09/26	5	42.44	22	41.94	40.65	-17	3,227	-0.53%
2022/09/23	8	44.69	2	44.83	44.35	6	3,286	0.18%
2022/09/22	16	44.08	18	44.51	45.15	-2	3,357	-0.06%
2022/09/21	6	46.33	0	0.00	45.25	6	3,412	0.18%
2022/09/20	1	45.90	0	0.00	46.75	1	3,524	0.03%
2022/09/19	1	45.40	13	45.29	45.50	-12	3,612	-0.33%
2022/09/16	2	47.20	0	0.00	46.30	2	3,665	0.05%
2022/09/15	2	48.18	4	47.83	47.15	-2	3,728	-0.05%
2022/09/14	2	47.08	6	47.28	47.35	-4	3,803	-0.11%
2022/09/13	2	48.33	5	48.73	47.85	-3	3,844	-0.08%
2022/09/12	0	0.00	8	48.30	48.35	-8	3,935	-0.20%
2022/09/08	2	47.88	8	47.98	47.85	-6	4,070	-0.15%
2022/09/07	4	46.59	5	47.32	46.90	-1	4,272	-0.02%
2022/09/06	30	48.36	16	48.46	46.85	14	4,306	0.33%
2022/09/05	103	51.91	1	51.60	51.60	102	4,251	2.40%	大買/鉅額交易
2022/09/01	5	53.48	9	53.80	53.10	-4	4,373	-0.09%
2022/08/31	2	55.10	0	0.00	55.20	2	4,359	0.05%
2022/08/30	8	55.16	2	55.45	55.50	6	4,401	0.14%
2022/08/29	10	54.64	3	55.00	55.00	7	4,461	0.16%
2022/08/26	19	57.96	15	57.65	57.50	4	4,469	0.09%
2022/08/25	5	55.82	10	55.40	55.00	-5	4,372	-0.11%
2022/08/24	19	55.82	6	55.32	54.60	13	4,383	0.30%
2022/08/23	0	0.00	0.1	54.70	55.80	-0.1	4,544	0.00%
2022/08/22	2	54.95	5	54.80	54.80	-3	4,618	-0.06%
2022/08/19	1	56.10	61	55.91	55.80	-60	4,774	-1.26%
2022/08/18	81	54.74	20	54.07	55.50	61	5,105	1.19%
2022/08/17	43.1	55.28	36	54.25	54.20	7.1	5,061	0.14%
2022/08/16	2	51.35	1	52.50	51.40	1	4,960	0.02%
2022/08/15	45	53.34	2	53.40	53.90	43	4,941	0.87%
2022/08/12	1	51.30	1	52.10	52.00	0	4,902	0.00%
2022/08/11	4.1	51.80	4	52.00	51.10	0.1	4,885	0.00%
2022/08/10	6	52.98	11	52.31	52.30	-5	4,958	-0.10%
2022/08/09	2	55.00	0	0.00	54.90	2	4,963	0.04%
2022/08/05	1	54.90	0	0.00	54.90	1	5,048	0.02%
2022/08/04	10	53.20	14	53.24	53.60	-4	5,119	-0.08%
2022/08/03	1	53.60	2	54.40	53.50	-1	5,265	-0.02%
2022/08/02	1	56.00	7	55.73	55.20	-6	5,340	-0.11%
2022/08/01	8	57.97	7	57.64	57.60	1	5,370	0.02%
2022/07/29	5	58.40	5	58.80	58.50	0	5,410	0.00%
2022/07/28	2	59.25	1	58.50	58.20	1	5,570	0.02%
2022/07/27	2	57.80	1	58.50	58.90	1	5,754	0.02%
2022/07/26	4	58.60	21	57.95	57.80	-17	5,793	-0.29%
2022/07/25	3	61.07	4	62.23	60.60	-1	5,798	-0.02%
2022/07/22	21	61.33	8	61.30	61.50	13	5,798	0.22%
2022/07/21	64	61.54	46	61.21	61.30	18	5,806	0.31%
2022/07/20	2	59.00	9	59.00	58.20	-7	5,727	-0.12%
2022/07/19	0	0.00	3	57.20	58.40	-3	5,765	-0.05%
2022/07/18	7	58.91	1	59.20	57.80	6	5,837	0.10%
2022/07/15	11	57.88	11	58.14	58.30	0	5,914	0.00%
2022/07/14	6	55.85	16	56.62	57.00	-10	5,907	-0.17%
2022/07/13	14	56.06	5	55.92	55.80	9	6,012	0.15%
2022/07/12	6	54.87	5	54.54	54.00	1	6,121	0.02%
2022/07/11	2	56.40	3	56.80	57.60	-1	6,203	-0.02%
2022/07/08	14	57.69	11	58.12	57.30	3	6,489	0.05%
2022/07/07	6	55.17	16	56.43	56.90	-10	6,970	-0.14%
2022/07/06	15	55.57	6	54.78	54.00	9	7,251	0.12%
2022/07/05	24	56.46	18	56.89	57.00	6	7,385	0.08%
2022/07/04	141	55.52	6	54.08	54.90	135	7,499	1.80%	大買/鉅額交易
2022/07/01	16	57.70	36	56.98	54.00	-20	7,532	-0.27%
2022/06/30	10	60.75	125	59.83	59.60	-115	7,534	-1.53%	大賣/鉅額交易
2022/06/29	10	61.92	11	62.57	62.80	-1	7,691	-0.01%
2022/06/28	18	65.36	110	66.63	63.80	-92	7,879	-1.17%	大賣/
2022/06/27	108	64.05	14	66.07	68.40	94	8,507	1.10%	大買/
2022/06/24	7	62.39	5	61.68	62.30	2	9,132	0.02%
2022/06/23	16	62.13	23	61.47	61.40	-7	9,238	-0.08%
2022/06/22	16	61.96	11	62.53	61.00	5	9,395	0.05%
2022/06/21	10	64.79	10	65.78	66.00	0	9,518	0.00%
2022/06/20	17	67.03	14	66.19	63.80	3	10,026	0.03%
2022/06/17	36	69.86	38	69.98	69.00	-2	10,076	-0.02%
2022/06/16	48	78.54	15	77.75	75.30	33	10,302	0.32%
2022/06/15	8	84.69	1	84.60	83.60	7	10,585	0.07%
2022/06/14	15	85.82	8	86.33	86.40	7	10,654	0.07%
2022/06/13	3	87.00	5	86.92	87.30	-2	10,640	-0.02%
2022/06/10	9.1	85.79	6	86.97	88.40	3.1	10,621	0.03%
2022/06/09	4	85.85	7	85.63	85.80	-3	10,525	-0.03%
2022/06/08	14	87.71	3	87.83	86.50	11	10,513	0.10%
2022/06/07	10	88.06	11	88.01	88.00	-1	10,492	-0.01%
2022/06/06	8	87.31	9	87.12	87.50	-1	10,465	-0.01%
2022/06/02	12	87.38	11	87.23	87.20	1	10,509	0.01%
2022/06/01	11	86.58	9.1	86.58	85.90	1.9	10,509	0.02%
2022/05/31	28	88.11	32.1	88.40	86.70	-4.1	10,516	-0.04%
2022/05/30	13	87.23	40.4	86.72	86.00	-27.4	10,342	-0.27%
2022/05/27	46.5	85.56	22	84.91	85.00	24.5	10,246	0.24%
2022/05/26	46	85.19	54	84.66	85.00	-8	10,086	-0.08%
2022/05/25	4	80.70	16	80.11	80.70	-12	9,718	-0.12%
2022/05/24	9.1	79.63	4	79.03	78.70	5.1	9,736	0.05%
2022/05/23	2	80.30	7	80.93	81.20	-5	9,704	-0.05%
2022/05/20	15	79.75	20	79.98	78.60	-5	9,734	-0.05%
2022/05/19	11	78.64	4	78.83	79.70	7	9,745	0.07%
2022/05/18	10	80.39	46.1	81.07	80.10	-36.1	9,797	-0.37%
2022/05/17	2	78.70	7	78.90	79.50	-5	9,892	-0.05%
2022/05/16	72	78.58	65	78.76	77.00	7	9,973	0.07%
2022/05/13	6	75.83	4	76.40	76.40	2	10,041	0.02%
2022/05/12	17	75.95	15.4	76.59	74.10	1.6	10,121	0.02%
2022/05/11	47	79.85	18.1	79.92	77.50	28.9	10,284	0.28%
2022/05/10	8	77.11	39	76.01	78.70	-31	10,708	-0.29%
2022/05/09	5	75.48	26	76.17	76.10	-21	10,779	-0.19%
2022/05/06	14	76.99	5	77.20	78.50	9	10,974	0.08%
2022/05/05	104	77.94	50	78.46	78.50	54	10,985	0.49%	大買/
2022/05/04	65.5	76.21	34	76.66	76.40	31.5	10,980	0.29%
2022/05/03	9	71.92	9	71.96	72.00	0	10,943	0.00%
2022/04/29	8	71.66	8	70.80	70.00	0	11,069	0.00%
2022/04/28	22	71.59	27	71.06	69.60	-5	11,265	-0.04%
2022/04/27	4.1	69.01	9	71.17	70.80	-5	11,423	-0.04%
2022/04/26	14	73.86	8	72.04	71.50	6	11,801	0.05%
2022/04/25	8	74.90	9	74.33	73.50	-1	12,604	-0.01%
2022/04/22	35.1	80.67	33	79.30	79.00	2.1	12,807	0.02%
2022/04/21	52.1	84.83	41	83.84	83.70	11.1	13,150	0.08%
2022/04/20	28	88.10	21.1	87.96	87.30	6.9	13,341	0.05%
2022/04/19	25	88.08	24.1	87.84	87.60	0.9	13,553	0.01%
2022/04/18	22	86.17	49	85.51	85.00	-27	13,948	-0.19%
2022/04/15	19.1	89.69	59	89.54	88.00	-39.9	14,342	-0.28%
2022/04/14	45.1	93.58	32	93.19	92.50	13.1	14,521	0.09%
2022/04/13	96	93.59	86.3	93.49	95.40	9.7	14,732	0.07%
2022/04/12	57.3	89.58	74	89.72	89.40	-16.7	14,909	-0.11%
2022/04/11	16	87.31	19	87.04	86.90	-3	15,048	-0.02%
2022/04/08	51	86.90	18.1	88.28	88.40	32.9	15,483	0.21%
2022/04/07	17	87.11	19	86.37	84.60	-2	16,221	-0.01%
2022/04/06	14	87.53	18	87.50	88.00	-4	17,036	-0.02%
2022/04/01	41	87.98	23	88.04	87.20	18	17,681	0.10%
2022/03/31	25	92.37	22	92.51	92.00	3	17,821	0.02%
2022/03/30	94.3	96.69	120	97.03	92.00	-25.8	18,110	-0.14%	大賣/
2022/03/29	93	95.02	80.2	93.20	97.60	12.8	17,723	0.07%
2022/03/28	16	87.28	23	87.32	88.80	-7	17,195	-0.04%
2022/03/25	37.1	87.10	17.1	85.56	84.90	20	17,271	0.12%
2022/03/24	18	88.46	25	89.26	88.00	-7	17,274	-0.04%
2022/03/23	80.1	89.11	114	88.88	89.00	-33.9	17,165	-0.20%	大賣/
2022/03/22	20	85.79	23	85.33	86.00	-3	17,214	-0.02%
2022/03/21	86	86.12	64	85.30	85.40	22	17,232	0.13%
2022/03/18	81	82.71	87	83.80	84.00	-6	17,008	-0.04%
2022/03/17	24	76.29	16.3	78.33	79.20	7.7	16,697	0.05%
2022/03/16	4	71.83	8	71.98	72.00	-4	16,836	-0.02%
2022/03/15	5.1	72.08	6	69.80	69.30	-1	17,328	-0.01%
2022/03/14	3	73.40	11	73.45	73.90	-8	17,745	-0.05%
2022/03/11	9	71.75	5	71.94	72.00	4	17,916	0.02%
2022/03/10	3.3	73.12	11	72.94	73.20	-7.7	18,035	-0.04%
2022/03/09	3	69.73	8	70.83	71.10	-5	18,056	-0.03%
2022/03/08	15	71.87	20	70.75	67.70	-5	18,103	-0.03%
2022/03/07	9	75.71	7	74.99	74.20	2	18,246	0.01%
2022/03/04	17	80.33	7	80.31	79.90	10	18,310	0.05%
2022/03/03	5	78.90	11	79.10	78.20	-6	18,327	-0.03%
2022/03/02	12	77.53	7	77.67	78.50	5	18,349	0.03%
2022/03/01	3	78.37	4	78.03	78.80	-1	18,376	-0.01%
2022/02/25	9	76.98	5	76.70	76.70	4	18,449	0.02%
2022/02/24	15	77.61	16	77.03	76.20	-1	18,722	-0.01%
2022/02/23	9	79.26	13	79.55	80.70	-4	18,972	-0.02%
2022/02/22	11	78.11	18.2	77.55	77.70	-7.2	19,004	-0.04%
2022/02/21	8	81.16	9	80.61	80.50	-1	18,928	-0.01%
2022/02/18	16.2	81.21	10	82.06	82.30	6.2	18,892	0.03%
2022/02/17	40	83.65	41	82.94	82.50	-1	18,818	-0.01%
2022/02/16	19	81.24	28	81.39	81.20	-9	18,614	-0.05%
2022/02/15	22	80.20	9	79.76	78.00	13	18,492	0.07%
2022/02/14	20	81.69	14	82.69	80.20	6	18,393	0.03%
2022/02/11	43	86.78	22	87.01	86.20	21	18,285	0.11%
2022/02/10	70.3	87.33	97	87.83	90.00	-26.7	18,045	-0.15%
2022/02/09	27	82.57	20	82.71	83.00	7	17,455	0.04%
2022/02/08	40	81.16	46	81.40	82.20	-6	17,285	-0.03%
2022/02/07	4	76.10	4.1	76.52	76.30	-0.1	17,026	0.00%
2022/01/26	29.1	74.87	35	75.10	74.50	-5.9	16,965	-0.03%
2022/01/25	55	77.77	56	75.65	74.90	-1	16,809	-0.01%
2022/01/24	19	77.56	25	78.44	80.00	-6	16,642	-0.04%
2022/01/21	37	81.43	19	79.65	78.90	18	16,466	0.11%
2022/01/20	43	85.73	45	85.55	84.80	-2	16,268	-0.01%
2022/01/19	63	84.97	71	85.26	85.80	-8	16,060	-0.05%
2022/01/18	116	87.83	106.2	88.11	84.10	9.8	15,608	0.06%	大買/大賣/
2022/01/17	40	84.41	31	83.76	84.90	9	14,751	0.06%
2022/01/14	52	84.18	60	84.30	84.80	-8	14,468	-0.06%
2022/01/13	24	80.07	40	80.78	83.30	-16	14,031	-0.11%
2022/01/12	54	83.09	32	82.64	81.50	22	13,718	0.16%
2022/01/11	58	86.00	36	85.33	85.40	22	13,403	0.16%
2022/01/10	47	83.30	56	85.17	87.70	-9	12,873	-0.07%
2022/01/07	31	82.27	17	83.04	79.80	14	12,345	0.11%
2022/01/06	93	84.77	647	85.19	85.10	-554	12,029	-4.61%	大賣/鉅額交易
2022/01/05	1,714	88.16	1,132	87.36	87.90	582	11,519	5.05%	大買/大賣/鉅額交易
2022/01/04	122	84.00	117.2	83.30	80.50	4.8	10,781	0.04%	大買/大賣/
2022/01/03	99	83.60	104	84.01	84.00	-5	10,315	-0.05%	大賣/
2021/12/30	214	82.13	178.2	82.47	82.00	35.8	9,703	0.37%	大買/大賣/
2021/12/29	131.2	76.50	174	76.86	78.10	-42.8	8,797	-0.49%	大買/大賣/
2021/12/28	116	73.21	73	72.47	71.70	43	7,868	0.55%	大買/
2021/12/27	44	70.55	110	71.94	73.30	-66	7,134	-0.93%	大賣/
2021/12/24	125	65.35	102	65.84	66.70	23	6,771	0.34%	大買/大賣/
2021/12/23	58	62.23	78	62.38	62.00	-20	6,230	-0.32%
2021/12/22	22	61.05	21	60.68	59.80	1	5,879	0.02%
2021/12/21	40	60.16	27	60.67	61.20	13	5,681	0.23%
2021/12/20	51	58.95	71	59.14	59.00	-20	5,422	-0.37%
2021/12/17	21	58.01	27	58.39	57.70	-6	5,187	-0.12%
2021/12/16	89	59.63	163	59.59	60.00	-74	5,086	-1.45%	大賣/
2021/12/15	105	58.24	50	57.91	58.90	55	4,481	1.23%	大買/
2021/12/14	26.2	54.71	25	54.31	53.60	1.2	4,305	0.03%
2021/12/13	30	58.72	13	58.50	58.10	17	4,149	0.41%
2021/12/10	34	59.76	26.5	59.71	59.10	7.5	3,953	0.19%
2021/12/09	68.8	59.25	53.2	59.69	58.50	15.6	3,689	0.42%
2021/12/08	48.1	55.77	41	55.46	56.30	7.1	3,166	0.22%
2021/12/07	19	51.96	28	52.42	52.90	-9	2,722	-0.33%
2021/12/06	18	51.67	9	51.64	51.00	9	2,528	0.36%
2021/12/03	5	50.78	3	51.63	50.20	2	2,399	0.08%
2021/12/02	16	50.99	12	50.95	50.10	4	2,355	0.17%
2021/12/01	15	52.25	11	50.98	52.40	4	2,266	0.18%
2021/11/30	5	50.33	4	50.93	51.60	1	2,024	0.05%
2021/11/29	13	46.81	11	46.61	46.95	2	1,916	0.10%
2021/11/26	1	45.95	2	45.80	45.05	-1	1,838	-0.05%
2021/11/25	11	48.89	4	48.56	48.30	7	1,789	0.39%
2021/11/24	20	49.29	33	49.58	50.00	-13	1,737	-0.75%
2021/11/23	39	52.10	39	51.76	48.40	0	1,643	0.00%
2021/11/22	46	48.84	27	49.60	51.00	19	1,332	1.43%
2021/11/19	9	44.52	20	45.37	46.40	-11	1,032	-1.07%
2021/11/18	1	42.30	5	42.94	42.20	-4	958	-0.42%
2021/11/17	0	0.00	4	42.43	43.00	-4	955	-0.42%
2021/11/16	2	42.15	0	0.00	41.75	2	954	0.21%
2021/11/15	5	43.05	8	42.83	42.60	-3	957	-0.31%
2021/11/12	4	42.39	0	0.00	41.95	4	970	0.41%
2021/11/11	8	42.80	0	0.00	42.15	8	968	0.83%
2021/11/10	1	42.70	8	43.62	44.20	-7	954	-0.73%
2021/11/09	0	0.00	2	42.48	42.60	-2	954	-0.21%
2021/11/08	2	41.65	6	41.94	41.60	-4	960	-0.42%
2021/11/05	1	41.05	1	41.65	41.25	0	1,003	0.00%
2021/11/04	0	0.00	3	41.72	41.65	-3	1,042	-0.29%
2021/11/03	4	41.53	1	41.40	42.55	3	1,085	0.28%
2021/11/01	1	41.75	29	42.26	41.90	-28	1,091	-2.57%
2021/10/29	3	41.88	1	41.95	41.40	2	1,108	0.18%
2021/10/28	7	42.44	2	42.90	41.85	5	1,153	0.43%
2021/10/27	30	42.81	3	42.82	42.95	27	1,125	2.40%
2021/10/26	0	0.00	5	39.55	39.05	-5	1,159	-0.43%
2021/10/22	2	38.60	0	0.00	38.85	2	1,251	0.16%
2021/10/20	1	39.55	0	0.00	38.65	1	1,396	0.07%
2021/10/13	1	35.00	2	36.43	34.85	-1	1,869	-0.05%
2021/10/08	0	0.00	1	37.70	37.75	-1	1,995	-0.05%
2021/10/07	5	36.85	5	37.10	37.05	0	2,112	0.00%
2021/10/05	1	35.65	0	0.00	36.60	1	2,628	0.04%
2021/09/23	0	0.00	0	39.55	39.45	0	4,091	0.00%
2021/09/22	2	39.90	0	40.15	39.50	2	4,275	0.05%
2021/09/17	0	0.00	1	41.65	41.65	-1	4,281	-0.02%
2021/09/16	0	0.00	1	40.60	40.65	-1	4,297	-0.02%
2021/09/15	0	0.00	0	41.50	40.90	0	4,303	0.00%
2021/09/14	0	0.00	1	42.45	42.60	-1	4,313	-0.02%
2021/09/13	3	42.70	3	43.50	42.70	0	4,333	0.00%
2021/09/08	1	41.05	0.1	41.30	41.00	0.9	4,466	0.02%
2021/09/07	1	40.50	0.1	39.75	41.00	0.9	4,461	0.02%
2021/09/06	1	41.55	2	41.10	40.30	-1	4,454	-0.02%
2021/09/02	6	44.43	1	45.75	43.80	5	4,420	0.11%
2021/09/01	0	0.00	1	43.70	44.20	-1	4,394	-0.02%
2021/08/31	1	43.35	6	43.50	43.90	-5	4,384	-0.11%
2021/08/30	5	43.05	5	43.83	42.75	0	4,381	0.00%
2021/08/27	5	42.92	4	43.25	43.05	1	4,375	0.02%
2021/08/26	0	0.00	2	43.20	42.75	-2	4,369	-0.05%
2021/08/25	5	42.55	1	43.10	42.55	4	4,373	0.09%
2021/08/24	1	42.80	0	0.00	41.30	1	4,363	0.02%
2021/08/23	1	42.30	1	42.85	42.85	0	4,360	0.00%
2021/08/20	0	0.00	5	40.00	40.45	-5	4,357	-0.11%
2021/08/19	0	0.00	1	40.85	39.80	-1	4,344	-0.02%
2021/08/17	0	0.00	0.1	40.00	39.25	-0.1	4,329	0.00%
2021/08/13	0	0.00	15	41.53	41.20	-15	4,309	-0.35%
2021/08/12	0	0.00	2	44.30	45.30	-2	4,291	-0.05%
2021/08/11	0	0.00	2	45.75	43.30	-2	4,281	-0.05%
2021/08/10	0	0.00	5.1	46.51	46.90	-5.1	4,256	-0.12%
2021/08/09	3	45.50	2	48.35	45.50	1	4,238	0.02%
2021/08/05	1	49.00	0	0.00	48.60	1	4,218	0.02%
2021/08/03	0	50.20	1	50.50	50.40	-1	4,225	-0.02%
2021/08/02	0	0.00	1	48.55	50.00	-1	4,197	-0.02%
2021/07/30	17	49.73	3	48.87	48.20	14	4,179	0.33%
2021/07/29	0	0.00	4	47.46	47.70	-4	4,135	-0.10%
2021/07/28	1	48.55	4	46.99	47.80	-3	4,105	-0.07%
2021/07/27	7	50.51	1	49.55	49.30	6	4,081	0.15%
2021/07/26	20	50.06	22	50.46	51.40	-2	4,035	-0.05%
2021/07/23	2	49.50	11	49.08	48.50	-9	4,000	-0.22%
2021/07/22	17	52.98	12	52.18	50.40	5	3,964	0.13%
2021/07/21	27.1	53.57	24.1	53.70	51.80	3	4,023	0.08%
2021/07/20	3.1	50.70	8	51.99	50.80	-4.9	3,899	-0.12%
2021/07/19	6.1	51.99	31	51.66	52.20	-24.9	3,839	-0.65%
2021/07/16	7.1	51.59	19	51.32	50.80	-11.9	3,799	-0.31%
2021/07/15	23	51.08	19.2	50.72	51.30	3.9	3,766	0.10%
2021/07/14	24	51.20	10	50.74	48.80	14	3,716	0.38%
2021/07/13	39	54.18	32	54.47	51.00	7	3,615	0.19%
2021/07/12	32.1	54.60	33	54.29	54.70	-0.9	3,441	-0.03%
2021/07/09	41	50.68	46	51.33	52.00	-5	3,120	-0.16%
2021/07/08	8	46.75	13	46.91	47.30	-5	2,932	-0.17%
2021/07/07	32.1	47.53	390	47.35	47.10	-357.9	2,881	-12.42%	大賣/鉅額交易
2021/07/06	495	43.62	427.3	44.34	45.60	67.7	2,615	2.59%	大買/大賣/
2021/07/05	164	42.51	49.3	42.46	43.65	114.7	2,638	4.35%	大買/鉅額交易
2021/07/02	156	39.39	63	39.49	39.70	93	2,675	3.48%	大買/
2021/07/01	66	38.77	46.2	39.52	40.05	19.8	2,619	0.76%
2021/06/30	25	38.77	90.3	36.54	38.90	-65.3	2,374	-2.75%
2021/06/29	93	36.74	23.2	36.20	35.40	69.8	2,215	3.15%
2021/06/28	8	33.72	7	34.06	34.05	1	2,029	0.05%
2021/06/25	1	33.50	0	0.00	33.30	1	2,025	0.05%
2021/06/24	0	0.00	6	33.89	33.90	-6	2,008	-0.30%
2021/06/23	6	34.33	1	33.75	34.05	5	2,006	0.25%
2021/06/22	0	0.00	2	33.43	33.55	-2	1,992	-0.10%
2021/06/21	3	33.70	3	33.48	33.35	0	1,974	0.00%
2021/06/18	3	34.30	17	34.41	33.95	-14	1,971	-0.71%
2021/06/17	9	33.30	10	34.03	34.15	-1	1,934	-0.05%
2021/06/11	5	31.83	0	0.00	31.80	5	1,850	0.27%
2021/06/10	5	32.06	0	0.00	32.10	5	1,854	0.27%
2021/06/07	0	0.00	6	30.70	30.60	-6	1,855	-0.32%
2021/06/02	2	31.85	2	31.60	31.45	0	1,852	0.00%
2021/05/31	2	32.60	0	0.00	32.45	2	1,842	0.11%
2021/05/26	2	31.55	0	0.00	31.70	2	1,823	0.11%
2021/05/25	0	0.00	5	31.75	31.95	-5	1,819	-0.27%
2021/05/21	1	30.45	4	30.64	30.60	-3	1,810	-0.17%
2021/05/19	15	29.73	10	29.80	30.20	5	1,808	0.28%
2021/05/18	1	29.50	0	0.00	29.50	1	1,798	0.06%
2021/05/17	0	0.00	2	26.80	26.90	-2	1,783	-0.11%
2021/05/14	1	29.40	1	28.80	29.45	0	1,759	0.00%
2021/05/13	4	28.15	9	28.70	28.70	-5	1,730	-0.29%
2021/05/12	0	0.00	9	29.02	29.00	-9	1,711	-0.53%
2021/05/11	1	31.25	63	32.08	31.35	-62	1,677	-3.70%
2021/05/10	56	33.03	0	0.00	33.25	56	1,656	3.38%
2021/05/06	0	0.00	21	30.14	29.80	-21	1,618	-1.30%
2021/05/05	2	30.40	0	0.00	29.60	2	1,610	0.12%
2021/05/04	0	0.00	4	29.70	30.20	-4	1,605	-0.25%
2021/05/03	1	33.00	1	33.90	32.00	0	1,579	0.00%
2021/04/29	2	36.05	0	0.00	34.55	2	1,547	0.13%
2021/04/28	1	34.00	2	34.70	35.45	-1	1,534	-0.07%
2021/04/27	24	36.69	21	36.70	34.55	3	1,498	0.20%
2021/04/26	1	34.95	7	34.44	34.95	-6	1,330	-0.45%
2021/04/23	3	33.05	1	33.15	33.40	2	1,306	0.15%
2021/04/22	1	32.95	4	32.53	32.30	-3	1,312	-0.23%
2021/04/21	3	34.02	1	34.05	34.05	2	1,305	0.15%
2021/04/19	1	33.65	2	34.03	33.65	-1	1,302	-0.08%
2021/04/16	5	34.35	0	0.00	34.20	5	1,402	0.36%
2021/04/15	0	0.00	4	32.66	32.95	-4	1,454	-0.28%
2021/04/14	6	31.93	5	32.84	32.40	1	1,455	0.07%
2021/04/13	14	34.13	3	33.87	32.85	11	1,483	0.74%
2021/04/12	9	34.92	10	34.99	34.70	-1	1,495	-0.07%
2021/04/09	76	36.11	55	36.14	35.75	21	1,446	1.45%
2021/04/08	56	33.09	98	34.62	34.75	-42	1,229	-3.42%
2021/04/07	5	30.30	11	30.93	31.60	-6	1,062	-0.56%
2021/04/06	3	30.60	6	30.83	30.35	-3	1,048	-0.29%
2021/04/01	0	0.00	11	29.89	30.05	-11	1,034	-1.06%
2021/03/29	5	29.40	0	0.00	29.35	5	1,061	0.47%
2021/03/25	8	29.06	0	0.00	29.05	8	1,106	0.72%
2021/03/24	4	29.45	0	0.00	29.40	4	1,107	0.36%
2021/03/23	2	29.90	0	0.00	29.80	2	1,110	0.18%
2021/03/22	0	0.00	10	29.70	30.55	-10	1,094	-0.91%
2021/03/19	5	29.30	0	0.00	29.30	5	1,073	0.47%
2021/03/15	0	0.00	5	29.40	29.30	-5	1,301	-0.38%
2021/03/12	2	29.20	0	0.00	29.10	2	1,309	0.15%
2021/03/09	0	0.00	2	28.40	28.70	-2	1,373	-0.15%
2021/02/24	1	28.80	0	0.00	28.60	1	1,774	0.06%
2021/02/23	2	29.30	0	0.00	29.30	2	1,880	0.11%
2021/02/17	1	27.55	0	0.00	28.15	1	1,884	0.05%
2021/01/28	1	27.65	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%
2021/01/22	31	27.89	1	27.90	27.80	30	2,044	1.47%
2021/01/21	1	28.05	0	0.00	27.50	1	2,041	0.05%
2021/01/20	0	0.00	1	28.30	28.30	-1	2,032	-0.05%
2021/01/18	0	0.00	2	29.55	29.40	-2	2,031	-0.10%
2021/01/15	1	29.90	0	0.00	29.95	1	2,030	0.05%
2021/01/13	1	30.40	0	0.00	30.65	1	2,191	0.05%
2021/01/12	11	30.05	0	0.00	29.85	11	2,223	0.49%
2021/01/11	3	31.90	0	0.00	31.45	3	2,240	0.13%
2021/01/08	14	30.97	11	31.19	31.60	3	2,139	0.14%
2021/01/07	1	29.90	3	30.15	29.90	-2	2,187	-0.09%
2021/01/06	23	30.54	14	31.40	29.50	9	2,207	0.41%
2021/01/05	9	31.36	30	31.22	31.50	-21	2,152	-0.98%
2021/01/04	4	30.23	3	30.15	30.00	1	2,095	0.05%
2020/12/31	10	29.80	0	0.00	29.85	10	2,097	0.48%
2020/12/30	3	30.90	23	30.48	30.25	-20	2,087	-0.96%
2020/12/29	28	29.99	3	29.75	29.55	25	2,059	1.21%
2020/12/24	5	30.17	4	29.50	29.50	1	2,028	0.05%
2020/12/22	2	28.70	0	0.00	28.10	2	1,990	0.10%
2020/12/11	0	0.00	3	30.65	30.70	-3	1,899	-0.16%
2020/12/10	5	30.65	2	31.35	31.15	3	1,873	0.16%
2020/12/09	25	31.64	22	31.55	31.70	3	1,833	0.16%
2020/12/07	1	29.05	6	29.08	29.15	-5	1,665	-0.30%
2020/12/03	2	30.45	1	31.00	30.30	1	1,635	0.06%
2020/12/02	4	30.89	7	31.00	30.80	-3	1,601	-0.19%
2020/12/01	14	30.93	9	31.64	32.00	5	1,531	0.33%
2020/11/30	7	30.08	0	0.00	29.75	7	1,457	0.48%
2020/11/27	0	0.00	5	30.00	30.00	-5	1,440	-0.35%
2020/11/25	1	30.50	1	29.90	29.80	0	1,401	0.00%
2020/11/24	8	30.39	4	30.45	29.65	4	1,360	0.29%
2020/11/23	7	30.31	6	30.28	30.10	1	1,293	0.08%
2020/11/20	12	29.47	9	29.03	29.25	3	1,206	0.25%
2020/11/12	4	28.00	4	27.60	27.70	0	1,074	0.00%
2020/11/11	9	27.20	9	27.13	27.40	0	1,033	0.00%
2020/11/04	2	28.20	2	27.83	27.80	0	992	0.00%
2020/11/03	8	27.86	7	27.70	27.70	1	957	0.10%
2020/10/30	1	26.85	0	0.00	26.50	1	919	0.11%
2020/10/23	0	0.00	1	27.80	27.45	-1	883	-0.11%
2020/10/22	0	0.00	15	27.65	27.50	-15	879	-1.70%
2020/10/21	18	29.08	7	29.34	28.45	11	848	1.30%
2020/10/20	5	28.11	10	28.28	28.40	-5	683	-0.73%
2020/10/19	2	27.55	0	0.00	27.55	2	638	0.31%
2020/10/15	5	27.60	4	27.68	27.30	1	569	0.18%
2020/10/13	0	0.00	1	25.40	25.50	-1	421	-0.24%
2020/09/24	0	0.00	20	24.40	24.35	-20	553	-3.61%
2020/09/14	0	0.00	6	25.40	25.55	-6	567	-1.06%
2020/09/10	0	0.00	10	25.80	25.80	-10	566	-1.77%
2020/09/08	0	0.00	25	25.42	25.60	-25	561	-4.45%
2020/09/07	6	25.15	0	0.00	25.35	6	560	1.07%
2020/09/04	0	0.00	10	25.20	24.95	-10	566	-1.77%
2020/09/03	5	25.20	4	25.50	25.50	1	569	0.18%
2020/09/02	25	25.10	0	0.00	25.20	25	574	4.35%
2020/08/31	0	0.00	35	24.84	24.75	-35	704	-4.97%
2020/08/28	27	25.23	1	25.30	25.10	26	726	3.58%
2020/08/27	43	25.35	1	25.10	25.20	42	764	5.50%
2020/08/18	0	0.00	4	25.20	25.05	-4	812	-0.49%
2020/08/14	0	0.00	2	24.75	24.80	-2	827	-0.24%
2020/08/12	1	24.50	0	0.00	24.55	1	842	0.12%
2020/07/29	2	23.90	0	0.00	23.70	2	1,076	0.19%
2020/07/24	0	0.00	10	24.88	24.75	-10	1,223	-0.82%
2020/07/22	10	25.50	0	0.00	25.55	10	1,284	0.78%
2020/07/17	3	24.63	2	24.65	24.40	1	1,377	0.07%
2020/07/16	1	24.90	0	0.00	24.95	1	1,406	0.07%
2020/07/15	2	25.15	0	0.00	25.05	2	1,453	0.14%
2020/07/10	2	26.35	2	26.60	26.05	0	1,718	0.00%
2020/07/07	0	0.00	8	27.19	27.10	-8	1,719	-0.47%
2020/07/06	6	27.02	0	0.00	27.10	6	1,746	0.34%
2020/07/03	0	0.00	3	26.40	27.00	-3	1,777	-0.17%
2020/07/02	2	26.03	0	0.00	25.95	2	1,724	0.12%
2020/06/30	2	25.85	0	0.00	25.80	2	1,731	0.12%
2020/06/24	1	26.10	0	0.00	26.10	1	1,722	0.06%
2020/06/16	1	26.25	0	0.00	26.35	1	1,773	0.06%
2020/06/15	0	0.00	2	25.80	25.70	-2	1,796	-0.11%
2020/06/12	1	26.00	0	0.00	26.10	1	1,805	0.06%
2020/06/11	0	0.00	1	26.60	26.60	-1	1,825	-0.05%
2020/06/09	1	27.50	0	0.00	27.40	1	1,874	0.05%
2020/06/08	1	28.10	0	0.00	28.05	1	1,894	0.05%
2020/06/05	5	28.52	12	28.55	28.45	-7	1,891	-0.37%
2020/06/04	14	28.66	16	28.55	28.45	-2	1,796	-0.11%
2020/06/03	6	28.50	10	28.51	28.20	-4	1,796	-0.22%
2020/06/02	1	27.70	6	28.00	27.75	-5	1,770	-0.28%
2020/06/01	6	28.03	6	27.87	28.05	0	1,777	0.00%
2020/05/29	2	26.85	5	27.00	26.85	-3	1,759	-0.17%
2020/05/28	2	27.20	0	0.00	27.00	2	1,780	0.11%
2020/05/26	0	0.00	4	27.25	27.25	-4	1,852	-0.22%
2020/05/25	1	26.85	0	0.00	27.40	1	1,918	0.05%
2020/05/22	3	27.47	0	0.00	27.00	3	2,030	0.15%
2020/05/19	6	27.13	25	26.96	27.20	-19	2,188	-0.87%
2020/05/18	7	27.10	0	0.00	26.85	7	2,206	0.32%
2020/05/15	23	27.48	35	28.15	27.70	-12	2,274	-0.53%
2020/05/14	15	27.79	5	27.49	27.25	10	2,248	0.44%
2020/05/13	12	27.58	0	0.00	27.80	12	2,215	0.54%
2020/05/12	10	28.00	0	0.00	28.00	10	2,228	0.45%
2020/05/08	0	0.00	5	28.25	28.15	-5	2,303	-0.22%
2020/05/07	1	28.45	1	28.75	28.70	0	2,347	0.00%
2020/05/06	3	28.40	3	29.20	28.30	0	2,372	0.00%
2020/05/05	3	29.78	4	29.35	28.80	-1	2,409	-0.04%
2020/05/04	5	27.86	2	27.80	27.75	3	2,479	0.12%
2020/04/30	20	29.40	30	28.98	28.50	-10	2,565	-0.39%
2020/04/28	19	27.51	0	0.00	27.40	19	2,537	0.75%
2020/04/27	2	28.38	0	0.00	28.10	2	2,549	0.08%
2020/04/24	0	0.00	2	27.95	27.85	-2	2,548	-0.08%
2020/04/23	5	27.84	2	27.80	27.90	3	2,597	0.12%
2020/04/22	8	28.48	15	28.17	28.20	-7	2,666	-0.26%
2020/04/21	9	27.92	2	28.05	27.45	7	2,682	0.26%
2020/04/20	6	28.45	41	28.43	28.20	-35	2,767	-1.26%
2020/04/17	3	28.70	42	28.94	27.30	-39	2,803	-1.39%
2020/04/16	2	25.60	17	26.75	27.65	-15	3,005	-0.50%
2020/04/15	0	0.00	5	24.40	25.20	-5	2,939	-0.17%
2020/04/14	5	22.70	0	0.00	22.95	5	3,074	0.16%
2020/04/09	5	22.75	3	24.05	22.50	2	3,936	0.05%
2020/04/08	0	0.00	2	22.55	23.40	-2	3,916	-0.05%
2020/03/31	10	19.60	0	0.00	19.50	10	3,887	0.26%
2020/03/30	0	0.00	2	18.60	19.50	-2	3,897	-0.05%
2020/03/27	0	0.00	11	19.30	19.15	-11	3,919	-0.28%
2020/03/26	0	0.00	2	19.50	19.50	-2	3,914	-0.05%
2020/03/25	12	19.87	4	19.80	19.50	8	3,933	0.20%
2020/03/20	1	17.75	2	17.98	18.40	-1	4,017	-0.02%
2020/03/19	1	17.00	0	0.00	16.85	1	4,001	0.02%
2020/03/17	2	19.45	0	0.00	18.45	2	3,969	0.05%
2020/03/16	17	20.94	0	0.00	20.35	17	3,943	0.43%
2020/03/13	1	22.05	30	22.00	22.55	-29	3,917	-0.74%
2020/03/12	2	24.78	0	0.00	24.40	2	3,886	0.05%
2020/03/10	0	0.00	1	27.00	28.00	-1	3,878	-0.03%
2020/03/09	2	28.45	0	0.00	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	1	29.30	3	30.10	30.10	-2	3,982	-0.05%
2020/03/04	2	29.15	0	0.00	29.05	2	3,960	0.05%
2020/03/03	6	29.70	0	0.00	29.80	6	3,946	0.15%
2020/03/02	0	0.00	2	29.15	29.15	-2	3,929	-0.05%
2020/02/27	24	30.03	7	30.01	29.05	17	3,904	0.44%
2020/02/26	24	31.03	18	31.05	30.80	6	3,849	0.16%
2020/02/25	69	32.86	3	32.47	32.50	66	3,774	1.75%
2020/02/24	14	32.38	25	33.10	33.25	-11	3,657	-0.30%
2020/02/21	5	31.49	9	31.72	31.65	-4	3,554	-0.11%
2020/02/20	1	31.35	3	31.05	31.05	-2	3,493	-0.06%
2020/02/19	0	0.00	1	31.00	31.00	-1	3,467	-0.03%
2020/02/18	4	31.24	10	31.19	31.30	-6	3,444	-0.17%
2020/02/17	1	30.70	1	30.35	30.25	0	3,363	0.00%
2020/02/13	0	0.00	7	30.98	30.30	-7	3,323	-0.21%
2020/02/12	0	0.00	1	31.20	30.90	-1	3,302	-0.03%
2020/02/11	7	31.90	15	31.83	31.10	-8	3,274	-0.24%
2020/02/10	4	31.34	15	31.02	31.10	-11	3,217	-0.34%
2020/02/07	0	0.00	4	31.15	30.50	-4	3,165	-0.13%
2020/02/06	7	31.35	3	31.17	31.15	4	3,130	0.13%
2020/02/05	15	30.81	9	30.78	30.70	6	3,067	0.20%
2020/02/04	9	29.68	20	30.10	30.55	-11	2,935	-0.37%
2020/02/03	5	27.10	0	0.00	27.80	5	2,837	0.18%
2020/01/31	8	27.54	27	27.56	28.60	-19	2,802	-0.68%
2020/01/30	1	27.45	1	27.50	27.45	0	2,737	0.00%
2020/01/17	3	31.13	0	0.00	31.25	3	2,672	0.11%
2020/01/16	19	32.16	13	32.55	31.80	6	2,648	0.23%
2020/01/15	17	31.91	2	32.20	32.20	15	2,564	0.58%
2020/01/14	2	32.50	8	32.64	32.60	-6	2,499	-0.24%
2020/01/13	6	31.60	4	31.80	31.70	2	2,385	0.08%
2020/01/10	13	33.05	17	32.76	32.70	-4	2,303	-0.17%
2020/01/09	4	31.68	1	31.25	31.30	3	2,015	0.15%
2020/01/08	218	32.01	215	32.11	31.15	3	1,960	0.15%	大買/大賣/
2020/01/07	6	32.53	48	32.60	32.00	-42	1,779	-2.36%
2020/01/06	61	33.20	15	33.11	33.70	46	1,529	3.01%
2020/01/03	17	30.08	16	30.25	30.65	1	1,138	0.09%
2020/01/02	0	0.00	5	28.06	27.90	-5	937	-0.53%
2019/12/25	1	27.80	1	27.65	27.55	0	1,049	0.00%
2019/12/24	4	27.88	2	27.65	27.75	2	1,112	0.18%
2019/12/18	2	27.63	2	27.60	27.65	0	1,089	0.00%
2019/12/11	1	26.70	2	26.75	26.65	-1	1,036	-0.10%
2019/12/06	0	0.00	1	27.40	27.00	-1	1,035	-0.10%
2019/12/04	8	27.78	4	27.93	27.50	4	1,087	0.37%
2019/12/03	6	26.84	7	26.91	27.00	-1	998	-0.10%
2019/11/29	0	0.00	1	25.45	25.30	-1	956	-0.10%
2019/11/28	1	25.50	0	0.00	25.40	1	1,005	0.10%
2019/11/26	0	0.00	1	25.20	25.05	-1	1,044	-0.10%
2019/11/21	1	24.75	0	0.00	24.75	1	1,042	0.10%
2019/11/20	0	0.00	1	25.20	24.95	-1	1,040	-0.10%
2019/11/19	1	24.85	0	0.00	24.85	1	1,040	0.10%
2019/11/14	0	0.00	1	25.30	25.15	-1	1,039	-0.10%
2019/11/08	0	0.00	1	25.60	25.60	-1	1,030	-0.10%
2019/11/06	1	26.45	0	26.35	26.35	1	1,020	0.10%
2019/11/05	1	26.60	1	27.05	26.55	0	1,027	0.00%
2019/11/04	1	26.55	0	0.00	26.55	1	1,034	0.10%
2019/11/01	1	26.25	1	26.50	26.45	0	1,039	0.00%
2019/10/29	1	26.65	0	0.00	26.65	1	1,038	0.10%
2019/10/28	0	0.00	1	27.30	27.20	-1	1,057	-0.09%
2019/10/24	2	27.65	5	27.64	27.90	-3	1,059	-0.28%
2019/10/22	1	26.85	0	0.00	26.50	1	1,007	0.10%
2019/10/21	0	0.00	1	26.85	26.85	-1	1,002	-0.10%
2019/10/17	1	26.75	0	0.00	26.70	1	1,008	0.10%
2019/10/16	3	26.87	3	26.70	26.60	0	1,009	0.00%
2019/10/09	2	28.28	6	28.08	28.05	-4	961	-0.42%
2019/10/08	2	28.85	0	0.00	28.40	2	959	0.21%
2019/10/07	6	28.74	2	29.08	28.90	4	936	0.43%
2019/10/03	0	0.00	4	28.13	28.15	-4	874	-0.46%
2019/10/02	1	28.35	0	0.00	28.60	1	866	0.12%
2019/10/01	11	29.14	10	29.05	29.10	1	847	0.12%
2019/09/27	4	28.25	4	27.88	28.05	0	770	0.00%
2019/09/26	1	27.60	1	27.90	27.30	0	695	0.00%
2019/09/20	0	0.00	1	27.10	27.05	-1	649	-0.15%
2019/09/09	1	27.10	110	27.13	26.90	-109	600	-18.15%	大賣/鉅額交易
2019/09/05	0	0.00	1	27.45	27.50	-1	513	-0.19%
2019/09/02	4	26.98	9	26.76	26.85	-5	493	-1.01%
2019/08/30	8	25.42	1	26.10	26.75	7	451	1.55%
2019/08/26	0	0.00	100	23.95	23.90	-100	428	-23.32%
2019/08/16	0	0.00	10	24.10	24.35	-10	447	-2.23%
2019/08/13	0	0.00	1	23.80	23.80	-1	457	-0.22%
2019/08/07	1	24.45	0	0.00	23.75	1	475	0.21%
2019/08/05	1	25.75	0	0.00	25.35	1	470	0.21%
2019/08/01	1	26.95	0	0.00	27.00	1	478	0.21%
2019/07/18	3	28.55	0	0.00	28.20	3	489	0.61%
2019/07/08	1	28.90	0	0.00	28.80	1	671	0.15%
2019/07/05	0	0.00	1	29.50	29.30	-1	690	-0.14%
2019/07/04	1	29.50	0	0.00	29.60	1	712	0.14%
2019/07/03	0	0.00	1	28.50	28.60	-1	726	-0.14%
2019/06/28	1	27.80	0	0.00	27.65	1	755	0.13%
2019/06/24	0	0.00	1	28.30	28.55	-1	772	-0.13%
2019/06/14	0	0.00	1	27.60	27.65	-1	809	-0.12%
2019/06/12	2	27.53	1	27.20	27.35	1	835	0.12%
2019/06/10	1	26.95	0	0.00	27.10	1	849	0.12%
2019/06/05	2	28.00	2	27.85	27.60	0	884	0.00%
2019/05/29	2	27.33	0	0.00	27.15	2	905	0.22%
2019/05/21	1	27.70	1	28.00	28.00	0	1,001	0.00%
2019/05/16	0	0.00	2	29.10	28.30	-2	1,029	-0.19%
2019/05/15	2	28.95	0	0.00	29.05	2	1,051	0.19%
2019/05/10	0	0.00	1	28.30	28.30	-1	1,146	-0.09%
2019/05/09	0	0.00	2	29.35	28.60	-2	1,147	-0.17%
2019/05/07	2	31.00	0	0.00	30.70	2	1,138	0.18%
2019/05/06	0	0.00	1	30.55	30.55	-1	1,125	-0.09%
2019/05/02	2	31.40	0	0.00	31.35	2	1,126	0.18%
2019/04/30	0	0.00	1	31.50	31.60	-1	1,130	-0.09%
2019/04/29	2	31.03	0	0.00	30.80	2	1,139	0.18%
2019/04/26	0	0.00	2	31.55	31.50	-2	1,145	-0.17%
2019/04/22	0	0.00	5	32.86	33.05	-5	1,142	-0.44%
2019/04/18	23	33.77	0	0.00	32.20	23	1,136	2.02%
2019/04/17	3	33.08	0	0.00	33.50	3	1,110	0.27%
2019/04/16	6	33.00	7	32.91	32.90	-1	1,070	-0.09%
2019/04/10	3	32.83	6	32.87	32.60	-3	1,056	-0.28%
2019/04/09	6	32.53	3	32.73	32.70	3	1,039	0.29%
2019/04/03	0	0.00	1	31.45	31.40	-1	1,002	-0.10%
2019/04/02	0	0.00	1	30.70	31.10	-1	993	-0.10%
2019/04/01	1	30.75	0	0.00	30.75	1	993	0.10%
2019/03/28	1	30.70	0	0.00	30.70	1	1,004	0.10%
2019/03/20	2	31.48	0	0.00	31.35	2	1,051	0.19%
2019/03/18	0	0.00	1	31.80	31.70	-1	1,080	-0.09%
2019/03/14	0	0.00	4	32.85	32.25	-4	1,131	-0.35%
2019/03/12	1	32.50	12	33.08	32.50	-11	1,265	-0.87%
2019/03/08	3	32.13	0	0.00	31.90	3	1,393	0.22%
2019/03/07	3	32.58	3	32.57	32.20	0	1,413	0.00%
2019/03/06	1	31.70	2	31.60	31.60	-1	1,427	-0.07%
2019/03/05	0	0.00	10	31.55	31.50	-10	1,464	-0.68%
2019/03/04	1	31.60	0	0.00	31.50	1	1,483	0.07%
2019/02/27	2	31.43	21	31.45	31.35	-19	1,494	-1.27%
2019/02/26	2	33.10	1	33.40	32.55	1	1,493	0.07%
2019/02/20	3	33.13	0	0.00	32.65	3	1,666	0.18%
2019/02/19	1	32.60	0	0.00	32.60	1	1,693	0.06%
2019/02/18	1	32.90	6	32.73	32.65	-5	1,693	-0.30%
2019/02/15	1	32.75	2	32.45	31.90	-1	1,691	-0.06%
2019/02/14	0	0.00	5	32.99	32.75	-5	1,694	-0.30%
2019/02/13	9	33.19	2	32.35	33.55	7	1,686	0.42%
2019/02/12	1	31.10	5	30.90	32.00	-4	1,628	-0.25%
2019/02/11	5	29.90	1	30.20	30.20	4	1,649	0.24%
2019/01/29	0	0.00	11	29.85	29.85	-11	1,728	-0.64%
2019/01/24	2	30.85	0	0.00	30.25	2	1,972	0.10%
2019/01/23	1	30.70	0	0.00	30.55	1	2,034	0.05%
2019/01/17	0	0.00	4	31.79	31.00	-4	2,140	-0.19%
2019/01/16	1	30.15	3	30.08	30.25	-2	2,124	-0.09%
2019/01/15	1	29.60	0	0.00	29.55	1	2,150	0.05%
2019/01/11	0	0.00	3	29.80	29.35	-3	2,207	-0.14%
2019/01/10	0	0.00	35	29.24	29.35	-35	2,223	-1.57%
2019/01/09	8	30.08	6	29.32	29.50	2	2,259	0.09%
2019/01/08	0	0.00	10	29.04	29.00	-10	2,281	-0.44%
2019/01/04	5	28.15	0	0.00	28.25	5	2,348	0.21%
2019/01/03	1	29.00	0	0.00	29.05	1	2,361	0.04%
2018/12/28	0	0.00	2	31.23	30.80	-2	2,414	-0.08%
2018/12/27	5	30.75	15	30.90	30.70	-10	2,463	-0.41%
2018/12/26	1	30.95	0	0.00	30.00	1	2,494	0.04%
2018/12/25	5	30.33	0	0.00	30.30	5	2,514	0.20%
2018/12/22	1	30.40	0	0.00	30.25	1	2,558	0.04%
2018/12/21	1	29.55	0	0.00	30.85	1	2,598	0.04%
2018/12/20	6	30.62	4	31.35	30.15	2	2,616	0.08%
2018/12/19	6	31.89	1	31.60	32.10	5	2,628	0.19%
2018/12/18	12	31.48	7	31.87	31.45	5	2,642	0.19%
2018/12/17	0	0.00	5	33.23	32.30	-5	2,656	-0.19%
2018/12/14	46	32.49	1	32.60	32.60	45	2,680	1.68%
2018/12/13	3	33.47	1	34.10	33.00	2	2,688	0.07%
2018/12/12	1	33.65	15	34.06	34.00	-14	2,697	-0.52%
2018/12/11	15	32.83	0	0.00	32.65	15	2,697	0.56%
2018/12/10	16	33.19	0	0.00	32.35	16	2,741	0.58%
2018/12/07	2	34.25	17	34.36	34.40	-15	2,754	-0.54%
2018/12/06	14	33.96	6	34.80	33.10	8	2,792	0.29%
2018/12/05	7	33.96	0	0.00	34.50	7	2,733	0.26%
2018/12/04	12	35.36	54	35.64	35.05	-42	2,770	-1.52%
2018/12/03	0	0.00	53	34.15	34.50	-53	2,786	-1.90%
2018/11/30	1	31.70	5	31.75	31.40	-4	2,740	-0.15%
2018/11/29	30	31.23	26	31.67	30.95	4	2,755	0.15%
2018/11/28	0	0.00	9	31.13	31.20	-9	2,775	-0.32%
2018/11/27	2	30.10	23	30.08	30.50	-21	2,819	-0.74%
2018/11/26	23	29.37	3	29.50	29.80	20	2,874	0.70%
2018/11/23	2	29.15	5	29.61	28.90	-3	2,921	-0.10%
2018/11/22	4	30.71	9	30.12	29.60	-5	2,997	-0.17%
2018/11/21	14	30.93	8	30.74	30.90	6	3,073	0.20%
2018/11/20	3	30.38	15	30.72	30.75	-12	3,174	-0.38%
2018/11/19	7	29.17	10	29.62	29.60	-3	3,215	-0.09%
2018/11/16	10	29.14	1	29.45	28.40	9	3,308	0.27%
2018/11/14	0	0.00	1	28.20	27.65	-1	3,331	-0.03%
2018/11/12	1	27.40	1	27.35	27.40	0	3,508	0.00%
2018/11/08	7	29.05	0	0.00	27.90	7	3,874	0.18%
2018/11/07	2	27.83	1	27.55	28.75	1	3,939	0.03%
2018/11/06	5	27.03	0	0.00	26.80	5	3,987	0.13%
2018/11/05	4	28.14	0	0.00	27.95	4	4,018	0.10%
2018/11/02	14	28.51	45	29.01	28.75	-31	4,090	-0.76%
2018/11/01	13	28.03	5	28.07	27.95	8	4,098	0.20%
2018/10/31	4	26.40	3	27.03	26.90	1	4,057	0.02%
2018/10/30	2	24.85	3	24.45	24.95	-1	4,076	-0.02%
2018/10/29	4	25.33	3	25.23	25.35	1	4,212	0.02%
2018/10/26	1	25.10	3	24.90	24.65	-2	4,296	-0.05%
2018/10/25	3	24.65	62	24.36	24.25	-59	4,325	-1.36%
2018/10/24	2	27.05	1	27.50	26.90	1	4,447	0.02%
2018/10/23	12	27.95	9	28.47	27.30	3	4,543	0.07%
2018/10/22	11	28.27	9	28.73	28.90	2	4,606	0.04%
2018/10/19	2	28.85	1	29.30	29.15	1	4,742	0.02%
2018/10/18	3	30.60	0	0.00	30.40	3	4,773	0.06%
2018/10/17	4	31.93	1	31.30	30.40	3	4,854	0.06%
2018/10/11	0	0.00	4	28.70	28.70	-4	5,500	-0.07%
2018/10/08	1	31.15	0	0.00	32.20	1	5,834	0.02%
2018/10/05	0	0.00	10	33.70	32.30	-10	5,857	-0.17%
2018/10/04	3	35.97	0	0.00	35.85	3	5,899	0.05%
2018/10/03	3	36.85	0	0.00	36.95	3	5,936	0.05%
2018/10/01	1	37.45	0	0.00	37.60	1	6,126	0.02%
2018/09/28	8	37.06	3	37.30	36.85	5	6,273	0.08%
2018/09/27	5	38.21	2	38.63	37.05	3	6,504	0.05%
2018/09/26	3	39.75	1	39.80	38.85	2	6,676	0.03%
2018/09/25	4	39.84	0	0.00	39.35	4	6,917	0.06%
2018/09/20	3	39.30	3	39.93	38.80	0	7,158	0.00%
2018/09/19	5	40.50	3	39.00	39.20	2	7,395	0.03%
2018/09/18	2	40.00	0	0.00	39.70	2	7,391	0.03%
2018/09/17	0	0.00	1	41.00	41.10	-1	7,372	-0.01%
2018/09/14	2	41.75	1	41.40	41.20	1	7,360	0.01%
2018/09/13	1	39.60	1	40.80	39.60	0	7,312	0.00%
2018/09/12	17	39.01	9	39.38	39.50	8	7,280	0.11%
2018/09/11	0	0.00	1	41.65	41.20	-1	7,233	-0.01%
2018/09/10	8	41.83	6	42.03	42.50	2	7,186	0.03%
2018/09/07	34	42.03	6	41.33	41.30	28	7,145	0.39%
2018/09/06	2	45.78	0	0.00	45.45	2	7,095	0.03%
2018/09/05	0	0.00	2	46.65	45.50	-2	7,092	-0.03%
2018/09/04	6	45.53	3	46.05	46.25	3	7,196	0.04%
2018/09/03	20	45.81	2	44.95	45.00	18	7,225	0.25%
2018/08/31	15	48.66	22	48.75	48.45	-7	7,216	-0.10%
2018/08/30	9	48.26	9	48.24	48.00	0	7,293	0.00%
2018/08/29	7	48.44	15	48.64	48.35	-8	7,330	-0.11%
2018/08/28	9	47.62	4	47.89	47.60	5	7,352	0.07%
2018/08/27	27	46.27	20	46.66	48.30	7	7,293	0.10%
2018/08/24	12	43.70	41	43.81	44.05	-29	7,200	-0.40%
2018/08/23	27	43.54	1	43.70	42.10	26	7,151	0.36%
2018/08/22	4	46.30	2	46.70	45.50	2	7,106	0.03%
2018/08/21	2	47.05	1	46.60	47.05	1	7,505	0.01%
2018/08/20	10	46.26	12	46.59	46.80	-2	7,655	-0.03%
2018/08/17	71	48.04	44	46.84	46.35	27	7,878	0.34%
2018/08/16	25	48.68	28	48.73	48.60	-3	8,164	-0.04%
2018/08/15	15	46.70	17	47.29	47.80	-2	8,453	-0.02%
2018/08/14	4	44.70	7	45.46	47.30	-3	8,663	-0.03%
2018/08/13	26	43.78	28	44.46	43.00	-2	8,773	-0.02%
2018/08/10	20	47.16	8	47.98	46.90	12	8,845	0.14%
2018/08/09	51	48.65	23	48.16	47.70	28	8,973	0.31%
2018/08/08	41	50.33	37	49.60	48.80	4	9,068	0.04%
2018/08/07	13	50.00	19	50.63	50.70	-6	9,340	-0.06%
2018/08/06	33	50.40	21	50.31	49.70	12	9,599	0.13%
2018/08/03	6	50.17	29	48.23	50.50	-23	9,915	-0.23%
2018/08/02	40	46.99	8	47.13	46.85	32	9,918	0.32%
2018/08/01	0	0.00	9	51.70	51.40	-9	9,870	-0.09%
2018/07/31	11	50.39	67	51.30	51.00	-56	9,834	-0.57%
2018/07/30	27	52.85	8	53.05	51.10	19	9,729	0.20%
2018/07/27	5	57.06	18	56.52	56.70	-13	9,633	-0.13%
2018/07/26	8	56.35	19	56.15	56.60	-11	9,571	-0.11%
2018/07/25	34	54.64	31	54.63	54.00	3	9,420	0.03%
2018/07/24	9	54.21	8	54.85	54.80	1	9,413	0.01%
2018/07/23	13	53.05	29	53.36	54.80	-16	9,397	-0.17%
2018/07/20	10	54.50	37	54.40	52.30	-27	9,344	-0.29%
2018/07/19	31	56.30	24	56.71	57.00	7	9,256	0.08%
2018/07/18	127	58.59	108	58.54	55.40	19	9,125	0.21%	大買/大賣/
2018/07/17	74	67.20	81	62.10	61.50	-7	8,832	-0.08%
2018/07/16	61	68.84	34	68.35	66.60	27	8,657	0.31%
2018/07/13	38	67.40	20	67.84	66.40	18	8,567	0.21%
2018/07/12	87	65.45	14	66.20	66.30	73	8,562	0.85%
2018/07/11	24	65.74	1	65.80	63.60	23	8,591	0.27%
2018/07/10	28	63.00	15	65.26	67.60	13	8,825	0.15%
2018/07/09	5	63.00	10	63.46	62.00	-5	8,771	-0.06%
2018/07/06	12	66.55	7	67.87	64.00	5	8,667	0.06%
2018/07/05	39	71.55	39	71.46	68.10	0	8,546	0.00%
2018/07/04	53	70.07	25	71.32	69.80	28	8,345	0.34%
2018/07/03	29	74.72	37	75.18	73.10	-8	8,184	-0.10%
2018/07/02	27	72.38	15	72.03	71.20	12	7,949	0.15%
2018/06/29	10	71.14	19	71.34	70.50	-9	7,890	-0.11%
2018/06/28	25	74.85	12	72.78	73.00	13	7,787	0.17%
2018/06/27	4	70.05	5	71.40	69.40	-1	7,640	-0.01%
2018/06/26	2	64.05	5	67.10	69.00	-3	7,758	-0.04%
2018/06/25	4	64.88	3	65.00	65.00	1	7,818	0.01%
2018/06/22	3	62.90	1	64.30	63.20	2	7,838	0.03%
2018/06/21	0	0.00	1	65.50	63.90	-1	7,860	-0.01%
2018/06/20	3	62.40	3	64.30	66.50	0	7,916	0.00%
2018/06/19	0	0.00	3	68.00	66.50	-3	8,093	-0.04%
2018/06/15	6	66.60	1	69.00	68.00	5	8,310	0.06%
2018/06/14	2	66.90	3	67.67	66.00	-1	8,326	-0.01%
2018/06/13	0	0.00	1	74.30	70.30	-1	8,299	-0.01%
2018/06/12	7	79.43	2	78.70	78.10	5	8,308	0.06%
2018/06/11	23	73.83	7	75.63	77.80	16	8,258	0.19%
2018/06/08	3	69.93	32	70.45	70.80	-29	8,217	-0.35%
2018/06/07	41	70.64	16	71.21	72.00	25	8,191	0.31%
2018/06/06	7	63.23	11	63.96	65.60	-4	8,091	-0.05%
2018/06/05	19	60.36	85	61.82	59.70	-66	8,062	-0.82%
2018/06/04	92	58.60	16	58.60	58.60	76	8,117	0.94%
2018/06/01	1	55.00	5	53.26	53.30	-4	8,313	-0.05%
2018/05/31	10	55.67	3	54.43	52.40	7	8,872	0.08%
2018/05/30	3	56.27	6	57.33	57.10	-3	9,042	-0.03%
2018/05/29	31	58.27	24	58.88	58.80	7	9,052	0.08%
2018/05/28	2	54.00	28	54.19	55.70	-26	8,710	-0.30%
2018/05/25	11	48.87	13	49.28	50.70	-2	8,558	-0.02%
2018/05/24	31	44.03	62	44.35	46.10	-31	8,327	-0.37%
2018/05/23	46	43.53	48	43.41	42.80	-2	8,045	-0.02%
2018/05/22	24	42.73	56	42.45	44.00	-32	7,771	-0.41%
2018/05/21	46	38.46	21	39.03	40.00	25	7,447	0.34%
2018/05/18	35	37.08	31	37.09	36.45	4	7,305	0.05%
2018/05/17	10	37.11	5	36.35	35.50	5	7,259	0.07%
2018/05/16	4	39.13	16	38.15	39.10	-12	7,531	-0.16%
2018/05/15	25	40.51	28	40.81	39.10	-3	7,638	-0.04%
2018/05/14	71	39.34	57	39.43	40.15	14	7,524	0.19%
2018/05/11	72	35.87	97	36.32	36.65	-25	7,250	-0.34%
2018/05/10	48	34.38	4	34.19	34.95	44	6,895	0.64%
2018/05/08	0	0.00	2	31.25	30.55	-2	6,714	-0.03%
2018/05/07	0	0.00	1	30.40	31.00	-1	6,712	-0.01%
2018/05/04	1	29.80	0	0.00	29.75	1	6,670	0.01%
2018/05/03	0	0.00	4	28.93	29.50	-4	6,655	-0.06%
2018/05/02	4	30.33	0	0.00	30.00	4	6,644	0.06%
2018/04/30	0	0.00	7	30.04	29.95	-7	6,654	-0.11%
2018/04/27	7	29.51	2	30.25	30.45	5	6,685	0.07%
2018/04/26	2	30.45	5	28.30	28.15	-3	6,734	-0.04%
2018/04/25	1	30.80	1	31.15	31.25	0	6,698	0.00%
2018/04/24	2	31.60	0	0.00	31.75	2	6,695	0.03%
2018/04/20	2	35.20	1	35.05	35.00	1	6,777	0.01%
2018/04/19	1	35.75	5	35.77	35.65	-4	7,020	-0.06%
2018/04/18	17	35.41	0	0.00	35.50	17	7,172	0.24%
2018/04/17	26	36.24	19	35.21	34.25	7	7,416	0.09%
2018/04/16	34	36.65	14	36.13	37.00	20	7,342	0.27%
2018/04/13	1	35.80	0	0.00	34.90	1	7,105	0.01%
2018/04/12	0	0.00	2	34.60	34.05	-2	7,052	-0.03%
2018/04/11	4	33.85	2	34.20	33.75	2	7,073	0.03%
2018/04/10	1	34.75	1	35.70	34.45	0	7,196	0.00%
2018/04/09	0	0.00	5	36.02	36.40	-5	7,222	-0.07%
2018/03/31	0	0.00	4	36.25	36.05	-4	7,406	-0.05%
2018/03/30	4	35.79	12	36.91	35.80	-8	7,418	-0.11%
2018/03/29	6	35.12	17	35.97	36.10	-11	7,305	-0.15%
2018/03/28	10	34.75	6	35.15	34.10	4	7,205	0.06%
2018/03/27	10	34.15	13	34.24	34.40	-3	7,132	-0.04%
2018/03/26	7	33.62	7	33.53	33.30	0	7,098	0.00%
2018/03/23	2	33.08	0	0.00	33.20	2	7,064	0.03%
2018/03/22	31	36.59	3	36.13	34.75	28	6,999	0.40%
2018/03/21	18	35.35	33.1	35.14	36.00	-15.1	6,781	-0.22%
2018/03/20	6	33.20	2	33.30	33.40	4	6,551	0.06%
2018/03/19	3	33.00	4	33.10	32.90	-1	6,496	-0.02%
2018/03/16	0	0.00	3	34.25	33.90	-3	6,460	-0.05%
2018/03/15	5	34.90	2	34.98	34.45	3	6,423	0.05%
2018/03/14	1	34.00	0	0.00	33.90	1	6,320	0.02%
2018/03/13	1	34.45	2	34.43	34.45	-1	6,271	-0.02%
2018/03/12	1	33.50	0	0.00	33.50	1	6,220	0.02%
2018/03/09	2	34.40	12	34.73	34.10	-10	6,167	-0.16%
2018/03/08	6	35.47	9	35.52	34.80	-3	6,098	-0.05%
2018/03/07	14	35.77	143	36.02	35.10	-129	5,925	-2.18%	大賣/鉅額交易
2018/03/06	288	37.37	40	37.02	37.20	248	5,676	4.37%	大買/鉅額交易
2018/03/05	7	34.02	7	34.70	35.30	0	5,056	0.00%
2018/03/02	10	33.08	15	32.31	32.10	-5	4,786	-0.10%
2018/03/01	6	32.44	5	32.61	32.70	1	4,682	0.02%
2018/02/27	1	31.00	2	31.35	31.10	-1	4,582	-0.02%
2018/02/26	1	31.95	3	30.83	30.50	-2	4,544	-0.04%
2018/02/23	7	32.46	2	31.70	31.60	5	4,485	0.11%
2018/02/22	110	33.68	7	33.14	32.10	103	4,352	2.37%	大買/鉅額交易
2018/02/21	1	32.25	2.8	32.13	32.60	-1.8	4,151	-0.04%
2018/02/12	22	31.00	16	30.80	29.65	6	4,043	0.15%
2018/02/09	6.1	31.08	18	31.12	30.90	-11.9	3,953	-0.30%
2018/02/08	59	33.18	92	33.59	31.80	-33	3,827	-0.86%
2018/02/07	63	32.66	33	32.50	33.15	30	3,356	0.89%
2018/02/06	36	30.34	25	29.62	30.15	11	3,055	0.36%
2018/02/05	9	29.30	0.2	29.15	29.30	8.9	2,769	0.32%
2018/02/01	1	28.50	0	0.00	29.00	1	2,673	0.04%
2018/01/30	2	28.05	1	26.85	27.10	1	2,625	0.04%
2018/01/29	0.1	28.60	3	28.83	28.55	-2.9	2,591	-0.11%
2018/01/26	0	0.00	2	28.98	28.95	-2	2,579	-0.08%
2018/01/25	1	29.40	1	29.10	29.00	0	2,572	0.00%
2018/01/24	0	0.00	1	29.90	30.00	-1	2,582	-0.04%
2018/01/23	1	30.10	1	29.70	29.45	0	2,626	0.00%
2018/01/22	6	32.40	1	31.00	31.75	5	2,607	0.19%
2018/01/19	0.1	30.20	0	0.00	30.35	0.1	2,469	0.00%
2018/01/18	1	30.30	12	30.00	29.85	-11	2,432	-0.45%
2018/01/17	1	30.10	169	31.06	30.30	-168	2,375	-7.07%	大賣/鉅額交易
2018/01/16	7	31.39	11	31.62	31.10	-4	2,294	-0.17%
2018/01/15	201	32.66	31	32.80	32.75	170	2,169	7.83%	大買/鉅額交易
2018/01/12	22	31.02	10	30.91	31.20	12	1,888	0.64%
2018/01/11	24	29.70	37	29.54	29.50	-13	1,649	-0.79%
2018/01/10	4	27.43	16	26.27	28.00	-12	1,342	-0.89%
2018/01/09	15	26.60	0	0.00	26.35	15	1,285	1.17%
2018/01/05	1	26.55	6	26.50	26.85	-5	1,199	-0.42%
2018/01/04	31	28.56	17	28.69	27.35	14	1,147	1.22%
2018/01/03	12	27.50	0	0.00	27.95	12	982	1.22%

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

...詳全文

泛AI概念旺宏、愛普、凱美、光頡Anue鉅亨－2023/09/07

...詳全文

被動元件業者謹慎擴產能等景氣反轉UDN聯合新聞網－2023/04/30

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

光頡相關文章

光頡相關影音

光頡

券商分點績效/獲利分析

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

光頡

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析