嘉聯益 (6153)-第一金-安和券商分點個股進出

台股 » 個股 » 嘉聯益 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉聯益

(6153)

可現股當沖

股價
20.70
漲跌
▲0.10
漲幅
+0.49%
成交量
1,626張
產業
上市電子零組件類股
834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

嘉聯益 (6153)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/16	0	0.00	1	20.70	20.60	-1	1,548	-0.06%
2024/05/13	0	0.00	4	20.00	20.00	-4	1,723	-0.23%
2024/05/10	1	19.65	0	0.00	19.75	1	1,708	0.06%
2024/05/08	0	0.00	3	19.88	19.85	-3	1,711	-0.18%
2024/05/07	1	19.55	0	0.00	19.65	1	1,708	0.06%
2024/05/03	0	0.00	1	19.95	19.75	-1	1,692	-0.06%
2024/05/02	2	19.68	1	20.00	19.75	1	1,687	0.06%
2024/04/29	0	0.00	2	19.83	19.90	-2	1,710	-0.12%
2024/04/25	0	0.00	1	19.40	19.40	-1	1,704	-0.06%
2024/04/24	0	0.00	1	19.35	19.35	-1	1,704	-0.06%
2024/04/22	1	19.05	0	0.00	18.90	1	1,705	0.06%
2024/04/19	6	19.15	0	0.00	19.10	6	1,680	0.36%
2024/04/18	2	19.43	2	19.63	19.60	0	1,650	0.00%
2024/04/17	1	19.50	2	19.78	19.75	-1	1,653	-0.06%
2024/04/16	5	19.50	0	0.00	19.40	5	1,637	0.31%
2024/04/15	1	20.05	0	0.00	19.95	1	1,608	0.06%
2024/04/12	1	20.05	0	0.00	20.05	1	1,605	0.06%
2024/04/11	2	20.13	0	0.00	20.25	2	1,601	0.12%
2024/04/10	2	20.40	0	0.00	20.45	2	1,612	0.12%
2024/04/09	0	0.00	2	20.58	20.60	-2	1,600	-0.12%
2024/04/08	7	20.41	4	20.85	20.35	3	1,594	0.19%
2024/04/03	3	20.40	0	0.00	20.35	3	1,563	0.19%
2024/04/02	1	20.55	0	0.00	20.65	1	1,569	0.06%
2024/04/01	0	0.00	2	20.48	20.70	-2	1,567	-0.13%
2024/03/29	1	20.15	0	0.00	20.25	1	1,544	0.06%
2024/03/28	0	0.00	1	20.35	20.30	-1	1,539	-0.06%
2024/03/26	1	20.15	0	0.00	20.05	1	1,559	0.06%
2024/03/25	0	0.00	2	20.38	20.35	-2	1,555	-0.13%
2024/03/22	2	20.15	0	0.00	20.25	2	1,571	0.13%
2024/03/20	0	20.15	0	0.00	20.20	0	1,726	0.00%
2024/03/18	2	19.43	5	19.74	19.85	-3	1,785	-0.17%
2024/03/15	10	19.75	0	0.00	19.70	10	1,768	0.57%
2024/03/14	3	20.10	0	0.00	20.10	3	1,737	0.17%
2024/03/13	1	20.30	0	0.00	20.25	1	1,718	0.06%
2024/03/11	0	0.00	1	20.60	20.55	-1	1,711	-0.06%
2024/03/08	0	0.00	2	20.70	20.30	-2	1,706	-0.12%
2024/03/05	0	0.00	4	20.96	21.00	-4	1,701	-0.24%
2024/03/04	1	20.60	0	0.00	20.65	1	1,678	0.06%
2024/03/01	1	20.65	0	0.00	20.70	1	1,660	0.06%
2024/02/23	2	21.43	0	0.00	21.20	2	1,659	0.12%
2024/02/21	1	21.90	0	0.00	21.95	1	1,659	0.06%
2024/02/16	0	0.00	31.2	22.60	22.55	-31.2	1,603	-1.95%
2024/02/15	0	0.00	3	21.33	21.60	-3	1,482	-0.20%
2024/02/05	1	20.35	2	20.33	20.50	-1	1,406	-0.07%
2024/02/02	0	0.00	2	20.93	20.85	-2	1,350	-0.15%
2024/02/01	0	0.00	1	20.80	20.80	-1	1,348	-0.07%
2024/01/30	1	20.75	1	21.00	20.50	0	1,344	0.00%
2024/01/26	0	0.00	2	20.80	20.70	-2	1,352	-0.15%
2024/01/23	2	20.85	5	20.84	20.90	-3	1,439	-0.21%
2024/01/22	0	0.00	1	20.50	20.45	-1	1,421	-0.07%
2024/01/19	1	20.35	0	0.00	20.25	1	1,417	0.07%
2024/01/11	0	0.00	6	21.43	21.30	-6	1,425	-0.42%
2024/01/08	0	0.00	1	21.65	21.30	-1	1,439	-0.07%
2024/01/04	4	21.43	0	0.00	21.35	4	1,441	0.28%
2024/01/02	4	22.01	0	0.00	21.90	4	1,428	0.28%
2023/12/29	4	22.21	0.1	22.40	22.20	4	1,425	0.28%
2023/12/28	4	22.11	4	22.31	22.30	0	1,433	0.00%
2023/12/27	4	22.29	0	0.00	22.20	4	1,432	0.28%
2023/12/26	0	0.00	5	22.45	22.45	-5	1,436	-0.35%
2023/12/22	3	22.08	0	0.00	22.00	3	1,457	0.21%
2023/12/21	7	22.38	0	0.00	22.35	7	1,466	0.48%
2023/12/20	0	0.00	4	22.75	22.80	-4	1,478	-0.27%
2023/12/19	0	0.00	2	22.55	22.45	-2	1,490	-0.13%
2023/12/18	5	23.10	0	0.00	23.00	5	1,518	0.33%
2023/12/15	2	23.95	50	23.73	23.40	-48	1,619	-2.96%
2023/12/14	2	22.70	10	23.05	22.95	-8	1,651	-0.48%
2023/12/12	0	0.00	1	22.20	22.20	-1	1,591	-0.06%
2023/12/05	0	0.00	1	22.40	22.50	-1	1,557	-0.06%
2023/12/01	83	22.27	83	22.18	22.10	0	1,528	0.00%
2023/11/28	1	21.85	0	0.00	21.85	1	1,506	0.07%
2023/11/24	0	0.00	5	22.10	22.15	-5	1,540	-0.32%
2023/11/20	0	0.00	1	21.80	21.85	-1	1,480	-0.07%
2023/11/15	0	0.00	5	21.31	21.30	-5	1,477	-0.34%
2023/11/14	4	20.94	0	0.00	20.95	4	1,469	0.27%
2023/11/13	1	20.95	0	0.00	21.05	1	1,481	0.07%
2023/11/10	1	20.80	1	21.10	21.05	0	1,499	0.00%
2023/11/09	3	20.92	7	21.12	21.05	-4	1,509	-0.26%
2023/10/23	0	0.00	3	21.25	21.20	-3	1,706	-0.18%
2023/10/19	2	20.93	0	0.00	20.90	2	1,733	0.12%
2023/10/18	0	0.00	2	21.28	21.20	-2	1,772	-0.11%
2023/10/16	1	21.35	0	0.00	21.30	1	1,799	0.06%
2023/10/13	0	0.00	2	21.75	21.65	-2	1,844	-0.11%
2023/10/12	0	0.00	2	21.50	21.50	-2	1,899	-0.11%
2023/10/11	1	21.25	0	0.00	21.15	1	1,912	0.05%
2023/10/06	2	21.53	0	0.00	21.55	2	1,916	0.10%
2023/10/05	1	21.55	2	21.78	21.55	-1	1,949	-0.05%
2023/10/04	3	21.57	0	0.00	21.55	3	1,975	0.15%
2023/10/03	2	21.98	0	0.00	21.90	2	1,994	0.10%
2023/10/02	0	0.00	3	22.13	22.20	-3	2,057	-0.15%
2023/09/27	2	21.93	0	0.00	21.75	2	2,171	0.09%
2023/09/26	4	22.26	0	0.00	22.10	4	2,234	0.18%
2023/09/25	2	22.68	0	0.00	22.55	2	2,382	0.08%
2023/09/22	2	22.83	0	0.00	22.90	2	2,929	0.07%
2023/09/20	38	24.21	40	24.19	23.90	-2	3,272	-0.06%
2023/09/19	1	23.55	0	0.00	23.90	1	3,163	0.03%
2023/09/15	1	22.25	0	0.00	22.30	1	2,974	0.03%
2023/09/12	1	22.20	0	0.00	22.30	1	3,023	0.03%
2023/09/07	2	22.83	0	0.00	22.65	2	3,030	0.07%
2023/09/06	0	0.00	1	23.00	22.85	-1	3,029	-0.03%
2023/09/01	0	0.00	2	22.80	22.80	-2	3,078	-0.06%
2023/08/31	1	22.11	0	0.00	22.70	1	3,091	0.03%
2023/08/30	2	22.13	0	0.00	22.10	2	3,074	0.07%
2023/08/29	2	21.60	0	0.00	21.85	2	3,081	0.06%
2023/08/11	1	22.20	0	0.00	22.10	1	3,077	0.03%
2023/08/10	1	22.60	0	0.00	22.60	1	3,036	0.03%
2023/08/07	0	0.00	1	24.20	24.10	-1	2,972	-0.03%
2023/08/04	0	0.00	1	24.00	24.05	-1	2,967	-0.03%
2023/07/31	2	24.85	0	0.00	24.60	2	3,030	0.07%
2023/07/27	0	0.00	1	24.60	24.45	-1	3,029	-0.03%
2023/07/26	1	24.30	0	0.00	24.20	1	3,018	0.03%
2023/07/17	0	0.00	1	24.70	25.00	-1	2,980	-0.03%
2023/07/14	1	24.30	0	0.00	24.30	1	2,962	0.03%
2023/07/13	1	24.50	0	0.00	24.40	1	2,963	0.03%
2023/07/12	20	24.58	20	24.25	24.20	0	2,949	0.00%
2023/07/07	70	24.69	20	24.85	24.95	50	2,889	1.73%
2023/07/06	40	25.20	1	25.55	25.30	39	2,819	1.38%
2023/07/03	0	0.00	16	26.00	26.00	-16	2,616	-0.61%
2023/06/30	17	26.91	2	26.80	26.70	15	2,454	0.61%
2023/06/29	0	0.00	4	25.79	26.20	-4	1,908	-0.21%
2023/06/15	0	0.00	1	23.70	23.70	-1	1,524	-0.07%
2023/06/13	1	23.75	0	0.00	23.60	1	1,547	0.06%
2023/06/05	0	0.00	1	23.85	23.75	-1	1,579	-0.06%
2023/06/02	0	0.00	1	23.45	23.45	-1	1,572	-0.06%
2023/05/29	0	0.00	1	23.25	23.15	-1	1,604	-0.06%
2023/05/26	1	22.85	0	0.00	22.85	1	1,612	0.06%
2023/05/17	0	0.00	1	23.30	23.30	-1	1,660	-0.06%
2023/05/16	1	23.00	0	0.00	22.90	1	1,656	0.06%
2023/05/08	0	0.00	2	23.30	23.75	-2	1,700	-0.12%
2023/05/03	1	22.40	0	0.00	22.50	1	1,716	0.06%
2023/04/28	0	0.00	1	23.30	23.20	-1	1,766	-0.06%
2023/04/25	1	23.00	0	0.00	22.90	1	1,806	0.06%
2023/04/24	1	23.15	0	0.00	23.15	1	1,784	0.06%
2023/04/19	0	0.00	10	24.30	24.50	-10	1,860	-0.54%
2023/04/13	0	0.00	1	24.00	24.00	-1	1,892	-0.05%
2023/04/12	0	0.00	10	23.85	23.85	-10	1,900	-0.53%
2023/04/10	1	23.75	0	0.00	23.70	1	1,944	0.05%
2023/03/31	10	24.20	0	0.00	24.10	10	1,994	0.50%
2023/03/27	0	0.00	3	24.37	24.25	-3	2,116	-0.14%
2023/03/24	0	0.00	13	24.01	24.10	-13	2,121	-0.61%
2023/03/23	13	23.87	7	23.91	23.75	6	2,140	0.28%
2023/03/22	1	23.50	2	23.73	23.50	-1	2,165	-0.05%
2023/03/21	0	0.00	2	23.43	23.45	-2	2,203	-0.09%
2023/03/20	2	23.18	0	0.00	23.15	2	2,260	0.09%
2023/03/17	1	23.20	0	0.00	23.25	1	2,359	0.04%
2023/03/15	2	23.50	14	23.66	23.45	-12	2,776	-0.43%
2023/03/13	1	23.45	0	0.00	23.50	1	2,951	0.03%
2023/03/10	1	23.70	0	0.00	23.65	1	3,188	0.03%
2023/03/09	6	24.21	0	0.00	24.15	6	3,300	0.18%
2023/03/07	1	24.40	2	24.63	24.50	-1	3,492	-0.03%
2023/03/06	0	0.00	4	24.41	24.55	-4	3,565	-0.11%
2023/03/02	3	23.95	0	0.00	23.95	3	3,747	0.08%
2023/03/01	2	24.08	3	24.25	24.15	-1	3,823	-0.03%
2023/02/24	1	24.15	0	0.00	24.10	1	3,889	0.03%
2023/02/23	12	24.38	0	0.00	24.30	12	3,965	0.30%
2023/02/22	1	24.05	2	24.35	24.45	-1	4,346	-0.02%
2023/02/21	1	24.45	1	24.75	24.45	0	4,500	0.00%
2023/02/20	0	0.00	2	24.40	24.50	-2	4,717	-0.04%
2023/02/15	0	0.00	3	24.05	24.05	-3	5,485	-0.05%
2023/02/14	1	23.90	3	24.07	23.90	-2	5,712	-0.04%
2023/02/13	2	23.68	0	23.75	23.80	2	5,918	0.03%
2023/02/10	2	23.98	3	23.85	23.80	-1	6,215	-0.02%
2023/02/09	1	24.30	0	0.00	24.30	1	6,762	0.01%
2023/02/08	12	24.46	4	24.55	24.40	8	7,598	0.11%
2023/02/07	3	24.75	1	24.90	24.80	2	8,929	0.02%
2023/02/06	5	24.88	3	25.12	24.80	2	9,156	0.02%
2023/02/03	7	24.75	2	24.95	24.70	5	9,430	0.05%
2023/02/02	1	25.10	0	0.00	25.10	1	9,484	0.01%
2023/02/01	0	0.00	4	24.83	24.85	-4	9,472	-0.04%
2023/01/31	0	0.00	3	24.48	24.50	-3	9,464	-0.03%
2023/01/30	0	0.00	4	23.94	23.95	-4	9,462	-0.04%
2023/01/17	6	23.53	0	0.00	23.45	6	9,475	0.06%
2023/01/16	0	0.00	1	23.75	23.80	-1	9,482	-0.01%
2023/01/13	2	23.88	1	24.05	23.80	1	9,522	0.01%
2023/01/12	4	23.94	3	24.00	23.85	1	9,554	0.01%
2023/01/11	2	24.15	3	24.20	24.00	-1	9,640	-0.01%
2023/01/10	0	0.00	10	24.20	24.15	-10	9,720	-0.10%
2023/01/09	17	23.84	5	23.85	23.85	12	9,746	0.12%
2023/01/05	5	24.47	4	24.50	24.20	1	9,848	0.01%
2023/01/04	4	24.13	0	0.00	24.10	4	9,891	0.04%
2023/01/03	0	0.00	8	23.88	24.10	-8	10,017	-0.08%
2022/12/30	2	23.73	0	0.00	23.60	2	10,104	0.02%
2022/12/29	0	0.00	1	23.75	23.70	-1	10,284	-0.01%
2022/12/28	1	23.90	0	0.00	23.65	1	10,703	0.01%
2022/12/26	1	23.75	3	24.05	24.00	-2	11,323	-0.02%
2022/12/22	2	24.23	2	24.48	24.35	0	12,006	0.00%
2022/12/21	1	24.00	4	24.29	24.20	-3	12,254	-0.02%
2022/12/20	5	24.48	2	24.95	23.85	3	12,333	0.02%
2022/12/19	0	0.00	9	24.91	24.95	-9	12,316	-0.07%
2022/12/16	4	24.65	1	24.90	24.75	3	12,342	0.02%
2022/12/15	3	25.18	2	25.43	25.25	1	12,336	0.01%
2022/12/14	1	24.85	4	25.14	25.25	-3	12,382	-0.02%
2022/12/13	0	0.00	2	25.25	24.80	-2	12,393	-0.02%
2022/12/12	4	24.66	8	24.95	25.05	-4	12,466	-0.03%
2022/12/09	14	25.14	4	25.24	25.05	10	12,666	0.08%
2022/12/08	5	25.28	2	25.48	25.30	3	12,644	0.02%
2022/12/07	17	25.98	1	26.60	25.35	16	12,634	0.13%
2022/12/06	1	27.55	1	27.55	27.30	0	12,468	0.00%
2022/12/05	1	28.20	0	0.00	28.15	1	12,443	0.01%
2022/12/02	7	28.25	7	28.44	28.35	0	12,481	0.00%
2022/11/30	0	0.00	6	27.55	27.70	-6	12,510	-0.05%
2022/11/29	3	27.03	0	0.00	27.20	3	12,691	0.02%
2022/11/28	1	27.00	0	0.00	27.10	1	12,943	0.01%
2022/11/25	1	27.45	2	27.78	27.20	-1	12,943	-0.01%
2022/11/24	2	27.53	0	0.00	27.65	2	12,972	0.02%
2022/11/23	1	28.00	2	27.80	27.80	-1	12,887	-0.01%
2022/11/22	0	0.00	0.2	28.05	28.05	-0.2	12,811	0.00%
2022/11/21	0	0.00	1	28.80	28.50	-1	12,756	-0.01%
2022/11/18	5	28.58	0	0.00	28.30	5	12,680	0.04%
2022/11/17	0	0.00	1	29.30	28.80	-1	12,301	-0.01%
2022/11/16	2	28.73	33	29.35	29.15	-31	12,144	-0.26%
2022/11/15	41	28.97	10	28.65	29.15	31	11,953	0.26%
2022/11/14	0	0.00	13	28.88	28.80	-13	11,661	-0.11%
2022/11/11	12	28.61	2	28.70	28.00	10	11,440	0.09%
2022/11/10	2	27.95	0	0.00	28.10	2	11,222	0.02%
2022/11/09	5	28.60	5	28.80	28.85	0	10,998	0.00%
2022/11/08	0	0.00	21	28.93	29.10	-21	10,809	-0.19%
2022/11/07	60	29.10	40	29.73	29.40	20	10,558	0.19%
2022/11/04	123	29.57	141	29.70	29.90	-18	10,074	-0.18%	大買/大賣/
2022/11/03	20	28.51	18	28.81	29.55	2	9,387	0.02%
2022/11/02	0	0.00	2	26.28	26.95	-2	8,134	-0.02%
2022/11/01	3	24.40	2	24.95	24.50	1	7,952	0.01%
2022/10/31	0	0.00	1	24.35	24.10	-1	7,646	-0.01%
2022/10/26	1	22.75	0	0.00	22.55	1	7,527	0.01%
2022/10/24	0	0.00	1	24.20	23.70	-1	7,428	-0.01%
2022/10/21	1	23.70	0	0.00	23.40	1	7,387	0.01%
2022/10/20	0	0.00	2	24.20	24.05	-2	7,342	-0.03%
2022/10/19	3	25.18	2	24.95	24.50	1	7,294	0.01%
2022/10/18	2	24.95	9	24.73	24.90	-7	7,200	-0.10%
2022/10/17	1	23.60	1	23.85	23.85	0	7,100	0.00%
2022/10/14	3	24.33	1	24.65	24.15	2	7,028	0.03%
2022/10/12	3	25.27	1	25.70	25.25	2	6,823	0.03%
2022/10/11	1	26.25	3	26.02	25.25	-2	6,750	-0.03%
2022/10/07	4	27.20	3	27.13	27.05	1	6,596	0.02%
2022/10/06	3	27.62	1	28.40	27.60	2	6,482	0.03%
2022/10/05	6	27.91	3	28.10	28.15	3	6,296	0.05%
2022/10/04	7	27.78	21	27.53	28.60	-14	5,863	-0.24%
2022/10/03	1	27.15	0	0.00	27.15	1	5,442	0.02%
2022/09/30	16	27.88	0	0.00	28.25	16	5,213	0.31%
2022/09/29	2	27.55	0	0.00	27.95	2	4,895	0.04%
2022/09/28	0	0.00	2	26.85	26.25	-2	4,506	-0.04%
2022/09/27	0	0.00	6	25.17	26.00	-6	4,226	-0.14%
2022/09/23	3	26.18	0	0.00	25.60	3	4,100	0.07%
2022/09/22	0	0.00	1	26.55	26.50	-1	4,059	-0.02%
2022/09/21	5	26.45	4	26.35	26.30	1	4,022	0.02%
2022/09/20	7	26.61	4	27.01	26.85	3	3,946	0.08%
2022/09/19	4	26.65	1	27.00	26.50	3	3,900	0.08%
2022/09/16	1	27.90	18	27.56	27.50	-17	3,781	-0.45%
2022/09/15	16	26.96	2	27.23	26.70	14	3,521	0.40%
2022/09/14	4	26.99	1	27.30	27.30	3	3,449	0.09%
2022/09/13	0	0.00	7	27.81	27.60	-7	3,364	-0.21%
2022/09/12	5	26.54	4	26.88	27.10	1	3,206	0.03%
2022/09/08	9	26.99	0	0.00	27.05	9	3,130	0.29%
2022/09/05	0	0.00	6	27.92	28.25	-6	2,634	-0.23%
2022/09/02	1	27.50	69	27.75	27.70	-68	2,363	-2.88%
2022/08/31	0	0.00	9	26.30	26.45	-9	1,940	-0.46%
2022/08/30	0	0.00	5	25.64	26.10	-5	1,843	-0.27%
2022/08/26	0	0.00	9	25.61	25.65	-9	1,830	-0.49%
2022/08/25	0	0.00	6	25.19	25.15	-6	1,848	-0.32%
2022/08/24	12	24.94	0	0.00	24.70	12	1,938	0.62%
2022/08/23	4	25.38	2	25.50	25.30	2	1,931	0.10%
2022/08/22	5	25.59	4	25.65	25.65	1	1,952	0.05%
2022/08/19	4	25.75	11	25.71	25.85	-7	1,964	-0.36%
2022/08/18	0	0.00	2	25.05	25.00	-2	2,257	-0.09%
2022/08/17	2	24.93	2	25.30	24.85	0	2,292	0.00%
2022/08/16	2	24.90	2	25.20	25.00	0	2,278	0.00%
2022/08/15	4	24.86	4	25.05	25.05	0	2,257	0.00%
2022/08/12	11	25.27	4	26.15	25.15	7	2,225	0.31%
2022/08/11	0	0.00	4	25.75	25.70	-4	2,172	-0.18%
2022/08/10	0	0.00	1	25.00	25.40	-1	2,087	-0.05%
2022/08/08	1	23.65	0	0.00	23.55	1	1,822	0.05%
2022/07/25	0	0.00	4	22.53	22.75	-4	1,816	-0.22%
2022/07/22	3	22.05	1	22.45	22.00	2	1,809	0.11%
2022/07/19	0	0.00	1	21.90	21.90	-1	1,862	-0.05%
2022/07/18	0	0.00	6	21.50	21.50	-6	1,855	-0.32%
2022/07/14	0	0.00	3	21.12	21.15	-3	1,848	-0.16%
2022/07/13	0	0.00	2	20.88	20.85	-2	1,848	-0.11%
2022/07/11	5	20.79	0	0.00	20.90	5	1,837	0.27%
2022/07/08	2	20.98	2	21.30	21.00	0	1,843	0.00%
2022/07/07	0	0.00	7	20.59	20.75	-7	1,840	-0.38%
2022/07/06	3	20.43	0	0.00	19.95	3	1,832	0.16%
2022/07/05	3	20.58	1	20.90	20.90	2	1,838	0.11%
2022/07/04	4	20.89	2	21.53	20.65	2	1,833	0.11%
2022/06/30	1	22.80	0	0.00	22.15	1	1,806	0.06%
2022/06/28	3	23.03	0.1	23.10	23.05	2.9	1,797	0.16%
2022/06/24	0	0.00	3	22.82	22.70	-3	1,788	-0.17%
2022/06/22	2	22.75	0	0.00	22.30	2	1,771	0.11%
2022/06/21	0	0.00	2	22.83	23.00	-2	1,762	-0.11%
2022/06/17	0	0.00	8	23.19	23.20	-8	1,739	-0.46%
2022/06/16	6	23.83	0	0.00	22.95	6	1,733	0.35%
2022/06/15	5	24.01	17	24.50	23.95	-12	1,700	-0.71%
2022/06/14	0	0.00	9	24.07	24.30	-9	1,678	-0.54%
2022/06/08	2	23.75	0	0.00	23.85	2	1,613	0.12%
2022/06/06	0	0.00	8	23.96	24.05	-8	1,594	-0.50%
2022/06/01	2	22.70	0	0.00	23.65	2	1,568	0.13%
2022/05/05	1	21.60	0	0.00	21.75	1	1,037	0.10%
2022/04/29	0	0.00	1	20.70	20.95	-1	1,092	-0.09%
2022/04/28	1	19.90	0	0.00	19.95	1	1,096	0.09%
2022/04/25	0	22.00	5	21.75	21.50	-5	1,047	-0.48%
2022/04/06	0	0.00	1	22.80	22.80	-1	1,465	-0.07%
2022/04/01	0	0.00	1	23.00	23.15	-1	1,478	-0.07%
2022/03/28	1	23.00	0	0.00	23.40	1	1,605	0.06%
2022/03/23	1	23.90	10	23.90	23.80	-9	1,649	-0.55%
2022/03/02	10	23.90	0	0.00	23.90	10	1,703	0.59%
2022/02/25	2	23.70	0	0.00	23.65	2	1,739	0.11%
2022/02/24	5	23.70	0	0.00	23.65	5	1,768	0.28%
2022/02/09	5	24.70	0	0.00	24.70	5	2,098	0.24%
2022/02/08	1	24.40	0	0.00	24.45	1	2,115	0.05%
2022/01/26	0	0.00	10.1	23.25	23.20	-10.1	2,137	-0.47%
2022/01/21	0	0.00	5	24.69	24.60	-5	2,147	-0.23%
2022/01/19	5	25.27	1	25.30	25.15	4	2,147	0.19%
2022/01/17	0	0.00	1	24.85	24.95	-1	2,160	-0.05%
2022/01/14	0	0.00	10	24.56	24.60	-10	2,170	-0.46%
2022/01/13	7	25.07	1	25.20	25.00	6	2,162	0.28%
2022/01/10	22	26.05	0	0.00	25.65	22	2,168	1.01%
2022/01/07	10	26.65	1	26.30	26.10	9	2,172	0.41%
2022/01/05	45	26.94	0	0.00	26.90	45	2,070	2.17%
2022/01/03	40	26.96	2	27.08	26.95	38	2,027	1.87%
2021/12/30	0	0.00	7	26.44	26.45	-7	1,950	-0.36%
2021/12/29	5	25.99	0.3	26.00	25.90	4.7	1,911	0.25%
2021/12/28	0	0.00	2	25.90	25.85	-2	1,929	-0.10%
2021/12/27	0	0.00	0.2	26.00	26.00	-0.2	1,967	-0.01%
2021/12/17	0	0.00	1	25.45	25.20	-1	1,907	-0.05%
2021/12/14	0	0.00	1	24.90	24.80	-1	1,887	-0.05%
2021/12/13	0	0.00	5	25.44	25.40	-5	1,880	-0.27%
2021/12/09	0	0.00	1	25.10	25.00	-1	1,884	-0.05%
2021/12/08	0	0.00	2	25.03	24.95	-2	1,880	-0.11%
2021/12/03	0	0.00	9	24.65	24.70	-9	1,961	-0.46%
2021/12/01	0	0.00	1	25.05	25.00	-1	2,015	-0.05%
2021/11/29	3	23.67	0	0.00	24.00	3	2,043	0.15%
2021/11/26	3	25.02	0	0.00	24.60	3	2,039	0.15%
2021/11/23	2	25.55	1	25.30	25.30	1	2,034	0.05%
2021/11/22	1	25.70	1	26.10	26.15	0	2,019	0.00%
2021/11/19	4	25.88	0	0.00	25.80	4	2,048	0.20%
2021/11/18	5	26.69	0	0.00	26.50	5	2,034	0.25%
2021/11/16	12	26.44	3	27.20	27.10	9	1,975	0.46%
2021/11/09	2	25.25	0	0.00	25.10	2	1,956	0.10%
2021/10/22	0	0.00	4	24.03	24.20	-4	2,283	-0.18%
2021/10/21	0	0.00	1	24.00	24.00	-1	2,298	-0.04%
2021/10/07	0	0.00	2	24.40	24.20	-2	2,671	-0.07%
2021/10/06	1	23.30	2	23.40	23.25	-1	2,750	-0.04%
2021/10/05	0	0.00	1	23.90	23.85	-1	2,788	-0.04%
2021/09/09	1	25.20	0	0.00	25.20	1	3,425	0.03%
2021/08/31	3	26.50	0	0.00	26.80	3	3,549	0.08%
2021/08/23	1	26.60	0	0.00	26.60	1	3,610	0.03%
2021/08/17	1	26.55	0	0.00	26.40	1	3,639	0.03%
2021/08/16	0	0.00	3	26.97	27.45	-3	3,646	-0.08%
2021/08/12	1	28.30	0	0.00	28.30	1	3,669	0.03%
2021/08/11	1	28.40	0	0.00	28.35	1	3,720	0.03%
2021/08/10	1	29.05	0	0.00	28.90	1	3,788	0.03%
2021/08/09	0	0.00	20	29.85	29.55	-20	3,874	-0.52%
2021/08/06	20	30.90	9	30.50	30.20	11	3,909	0.28%
2021/08/05	0	0.00	4	30.00	30.70	-4	3,834	-0.10%
2021/08/04	5.6	29.31	10	29.30	29.30	-4.4	3,877	-0.11%
2021/08/03	0	0.00	2	29.68	29.30	-2	3,985	-0.05%
2021/08/02	0	0.00	12	29.28	29.25	-12	4,033	-0.30%
2021/07/30	2	29.43	0	0.00	29.25	2	4,115	0.05%
2021/07/29	2	29.65	0	0.00	29.65	2	4,187	0.05%
2021/07/26	5	30.25	0	0.00	30.25	5	4,622	0.11%
2021/07/23	1	29.70	0	0.00	29.65	1	4,802	0.02%
2021/07/20	0	0.00	1	30.80	29.95	-1	5,010	-0.02%
2021/07/19	1	32.00	0	0.00	31.30	1	5,051	0.02%
2021/07/16	5	32.30	1	31.70	32.40	4	5,235	0.08%
2021/07/15	0	0.00	1.1	31.10	31.20	-1.1	5,400	-0.02%
2021/07/13	0	0.00	1	31.95	31.30	-1	5,962	-0.02%
2021/07/12	0	0.00	2	31.53	31.00	-2	6,151	-0.03%
2021/07/09	0	0.00	1	31.70	31.60	-1	6,256	-0.02%
2021/07/08	1	31.25	18.2	31.30	31.30	-17.2	6,895	-0.25%
2021/07/07	1	31.40	0	0.00	31.30	1	8,424	0.01%
2021/07/05	1	31.85	3	31.45	31.75	-2	8,599	-0.02%
2021/07/01	4	30.86	0	0.00	30.70	4	8,767	0.05%
2021/06/30	1	31.20	0	0.00	31.20	1	8,881	0.01%
2021/06/29	3	31.90	2	31.95	31.35	1	8,936	0.01%
2021/06/25	9	31.15	0	0.00	31.05	9	8,974	0.10%
2021/06/24	2	31.35	0	0.00	31.35	2	9,192	0.02%
2021/06/23	0	0.00	1	30.70	31.05	-1	9,447	-0.01%
2021/06/22	1	29.95	0	0.00	29.85	1	9,450	0.01%
2021/06/21	2	29.90	0	0.00	29.90	2	9,503	0.02%
2021/06/18	3	30.60	0	0.00	30.60	3	9,664	0.03%
2021/06/17	0	0.00	1	30.95	31.10	-1	9,778	-0.01%
2021/06/15	2	30.60	0	0.00	30.65	2	9,756	0.02%
2021/06/11	0	0.00	11	29.49	29.50	-11	9,815	-0.11%
2021/06/09	1	28.80	0	0.00	28.75	1	9,947	0.01%
2021/06/07	4	29.20	0	0.00	29.40	4	10,125	0.04%
2021/06/04	0	0.00	0.3	29.75	29.65	-0.3	10,132	0.00%
2021/06/03	2	30.60	0	0.00	30.25	2	10,168	0.02%
2021/06/02	5	30.06	0	0.00	30.15	5	10,210	0.05%
2021/06/01	1	30.60	8	30.40	30.55	-7	10,228	-0.07%
2021/05/28	0	0.00	2	29.95	29.95	-2	10,283	-0.02%
2021/05/20	1	27.70	0	0.00	27.60	1	10,586	0.01%
2021/05/18	10	26.15	10	26.50	27.50	0	10,629	0.00%
2021/05/17	10	25.61	5	26.55	25.25	5	10,655	0.05%
2021/05/14	35	28.08	35	27.26	27.70	0	10,571	0.00%
2021/05/13	40	27.07	48	26.78	27.60	-8	10,527	-0.08%
2021/05/12	25	28.39	27	28.74	26.95	-2	10,481	-0.02%
2021/05/11	7	30.10	6	30.45	29.50	1	10,337	0.01%
2021/05/10	4	31.95	0	0.00	32.00	4	10,281	0.04%
2021/05/07	6	32.90	5	31.95	33.20	1	10,346	0.01%
2021/05/06	25	30.96	26	31.01	31.20	-1	10,324	-0.01%
2021/05/05	15	31.30	43	31.29	30.75	-28	10,343	-0.27%
2021/05/04	6	30.88	5	32.50	30.70	1	10,415	0.01%
2021/05/03	11	33.32	5	34.90	32.45	6	10,330	0.06%
2021/04/29	5	35.13	1	34.90	34.90	4	10,238	0.04%
2021/04/28	0	0.00	4	35.73	35.85	-4	10,252	-0.04%
2021/04/27	11	36.64	11	36.89	36.50	0	10,435	0.00%
2021/04/26	11	36.64	17	36.95	36.60	-6	10,528	-0.06%
2021/04/23	2	36.50	10	36.28	36.50	-8	10,701	-0.07%
2021/04/22	9	36.69	100	36.86	36.00	-91	11,433	-0.80%
2021/04/21	34	37.87	2	37.90	37.50	32	12,258	0.26%
2021/04/20	10	38.54	338	38.14	38.60	-328	12,558	-2.61%	大賣/鉅額交易
2021/04/19	123	39.65	0	0.00	39.10	123	12,512	0.98%	大買/鉅額交易
2021/04/16	3	38.82	15	38.75	39.45	-12	12,381	-0.10%
2021/04/15	12	38.16	1	37.85	37.75	11	12,412	0.09%
2021/04/14	103	38.61	236	38.41	37.85	-133	12,328	-1.08%	大買/大賣/鉅額交易
2021/04/13	121.4	40.22	125	39.10	39.10	-3.6	11,822	-0.03%	大買/大賣/
2021/04/12	423	37.50	6	37.39	37.35	417	10,389	4.01%	大買/鉅額交易
2021/04/09	3	36.87	4	36.86	36.80	-1	10,319	-0.01%
2021/04/08	0	0.00	20	36.39	36.70	-20	10,224	-0.20%
2021/04/07	1	36.50	31	35.90	36.40	-30	10,260	-0.29%
2021/04/06	13	35.73	0	0.00	35.75	13	10,361	0.13%
2021/04/01	6	36.27	1	36.80	36.15	5	10,538	0.05%
2021/03/31	6	36.60	0	0.00	36.40	6	10,493	0.06%
2021/03/30	4	36.74	283.2	36.72	36.75	-279.2	10,488	-2.66%	大賣/鉅額交易
2021/03/29	13	37.50	1	37.10	37.10	12	10,483	0.11%
2021/03/26	280	36.48	9	37.12	37.50	271	10,309	2.63%	大買/鉅額交易
2021/03/25	9	35.84	4	35.70	35.80	5	10,086	0.05%
2021/03/24	1	36.20	3	36.20	36.20	-2	10,118	-0.02%
2021/03/23	0	0.00	13	36.96	36.70	-13	10,158	-0.13%
2021/03/22	0	0.00	11	37.14	37.50	-11	10,097	-0.11%
2021/03/19	5	36.18	1	36.35	36.05	4	10,085	0.04%
2021/03/18	1	37.00	0	0.00	36.75	1	10,126	0.01%
2021/03/17	2	36.85	6	37.14	36.60	-4	10,389	-0.04%
2021/03/16	2	36.73	2	36.90	36.55	0	10,587	0.00%
2021/03/15	0	0.00	1	36.45	36.85	-1	11,005	-0.01%
2021/03/12	15	36.25	0	0.00	36.35	15	11,165	0.13%
2021/03/11	0	0.00	3	35.93	35.80	-3	11,318	-0.03%
2021/03/10	1	35.15	0	0.00	35.25	1	11,384	0.01%
2021/03/09	0	0.00	2	35.15	35.30	-2	11,544	-0.02%
2021/03/05	1	34.80	0	0.00	34.85	1	11,841	0.01%
2021/03/03	3	35.88	0	0.00	35.85	3	13,700	0.02%
2021/03/02	1	35.50	2	36.15	35.25	-1	13,824	-0.01%
2021/02/26	8	35.74	4	35.95	35.90	4	14,171	0.03%
2021/02/25	0	0.00	2	36.20	35.85	-2	14,374	-0.01%
2021/02/24	0	0.00	1	36.05	35.30	-1	14,667	-0.01%
2021/02/23	2	35.43	1	35.70	35.80	1	15,105	0.01%
2021/02/22	5	35.73	32	35.77	35.95	-27	15,563	-0.17%
2021/02/19	2	35.05	0	0.00	35.35	2	16,915	0.01%
2021/02/18	11	34.56	1.2	34.38	34.70	9.8	18,136	0.05%
2021/02/17	3	34.17	0	0.00	34.10	3	19,353	0.02%
2021/01/28	10	34.00	20	33.93	33.90	-10	20,621	-0.05%
2021/01/26	1	34.80	0	0.00	34.60	1	20,712	0.00%
2021/01/25	0	0.00	30	34.34	35.00	-30	20,614	-0.15%
2021/01/21	22	35.03	1.3	33.60	34.05	20.7	20,617	0.10%
2021/01/20	2	35.05	2	34.60	34.50	0	20,540	0.00%
2021/01/19	3	37.07	0	0.00	36.70	3	20,283	0.01%
2021/01/18	2	37.35	4	37.05	37.15	-2	20,331	-0.01%
2021/01/15	22	39.25	289.3	40.28	37.75	-267.3	20,117	-1.33%	大賣/鉅額交易
2021/01/14	34.2	39.21	445	39.83	40.30	-410.8	19,296	-2.13%	大賣/鉅額交易
2021/01/13	26	37.43	0	0.00	38.00	26	18,345	0.14%
2021/01/12	11	35.95	41	36.85	36.20	-30	17,804	-0.17%
2021/01/11	0	0.00	14	36.98	37.25	-14	17,704	-0.08%
2021/01/08	20.2	36.50	1	36.25	36.45	19.2	17,464	0.11%
2021/01/07	0	0.00	10	35.90	35.75	-10	17,168	-0.06%
2021/01/06	5	35.44	0	0.00	35.20	5	17,099	0.03%
2021/01/05	30	35.67	2	35.90	36.05	28	16,931	0.17%
2021/01/04	10	35.00	4	35.24	35.20	6	16,832	0.04%
2020/12/31	2	34.88	1	34.90	34.95	1	16,764	0.01%
2020/12/30	8	35.39	3	35.40	35.40	5	16,683	0.03%
2020/12/29	8	36.37	2	36.40	36.10	6	16,540	0.04%
2020/12/28	22	37.31	2	37.48	37.30	20	16,331	0.12%
2020/12/25	2	35.65	0	0.00	35.85	2	15,999	0.01%
2020/12/22	0.4	34.40	15	34.50	34.50	-14.6	15,893	-0.09%
2020/12/21	2.2	35.72	0	0.00	35.60	2.2	15,856	0.01%
2020/12/18	0.3	35.75	0	0.00	35.75	0.3	15,825	0.00%
2020/12/17	0.1	36.00	0	0.00	36.00	0.1	15,761	0.00%
2020/12/16	1.1	35.45	0	0.00	35.60	1.1	15,672	0.01%
2020/12/15	1.2	34.00	0	0.00	34.00	1.2	15,552	0.01%
2020/12/14	0.2	35.15	0	0.00	35.10	0.2	15,386	0.00%
2020/12/11	14	36.55	13	35.57	35.30	1	15,286	0.01%
2020/12/10	12	37.32	2	37.23	36.95	10	15,000	0.07%
2020/12/09	16	37.71	12.2	37.93	38.25	3.8	14,692	0.03%
2020/12/08	16	37.50	6	36.80	36.80	10	14,220	0.07%
2020/12/07	23	36.89	26	37.28	37.20	-3	14,006	-0.02%
2020/12/04	3	36.57	8	36.68	36.45	-5	13,717	-0.04%
2020/12/03	25	36.82	10	36.86	36.60	15	13,579	0.11%
2020/12/02	0.1	36.80	0	0.00	36.85	0.1	13,412	0.00%
2020/12/01	7	37.07	105	36.79	37.00	-98	13,281	-0.74%	大賣/
2020/11/30	41	37.43	12	37.29	37.25	29	13,068	0.22%
2020/11/27	49	38.41	13	39.02	36.75	36	12,757	0.28%
2020/11/26	6	36.88	6.4	36.98	37.20	-0.4	11,226	0.00%
2020/11/25	29	37.37	5	37.33	36.90	24	11,040	0.22%
2020/11/24	103	36.41	0	0.00	36.40	103	10,637	0.97%	大買/鉅額交易
2020/11/23	0	0.00	6	37.30	37.00	-6	10,377	-0.06%
2020/11/20	15	37.59	14	37.72	37.40	1	10,016	0.01%
2020/11/19	54	37.30	54	36.68	37.20	0	9,514	0.00%
2020/11/18	83	37.44	15.2	37.13	36.95	67.8	9,033	0.75%
2020/11/17	393	35.92	55.1	36.05	36.00	337.9	7,585	4.45%	大買/鉅額交易
2020/11/16	205	34.95	60.9	34.64	35.90	144.1	6,421	2.24%	大買/鉅額交易
2020/11/13	4.5	31.02	10	32.09	32.65	-5.5	5,228	-0.11%
2020/11/12	4	31.75	11	30.94	31.35	-7	4,563	-0.15%
2020/11/11	1	29.00	3	29.57	29.75	-2	4,370	-0.05%
2020/11/10	4	28.70	3	29.12	29.30	1	4,439	0.02%
2020/11/09	4	28.98	7	29.58	28.95	-3	4,400	-0.07%
2020/11/06	8	29.38	0	0.00	29.05	8	4,404	0.18%
2020/11/05	1	29.70	0	0.00	29.70	1	4,383	0.02%
2020/11/04	2	29.78	2.1	29.99	30.15	-0.1	4,385	0.00%
2020/11/03	0	0.00	7	29.49	29.60	-7	4,352	-0.16%
2020/11/02	3	28.28	2	28.73	28.30	1	4,355	0.02%
2020/10/30	11	28.95	0	0.00	28.85	11	4,488	0.25%
2020/10/28	0	0.00	0.3	30.00	30.25	-0.3	4,689	-0.01%
2020/10/27	2	29.83	2	30.00	29.85	0	4,785	0.00%
2020/10/26	0	0.00	3	30.15	29.90	-3	4,806	-0.06%
2020/10/23	2	29.05	0	0.00	29.10	2	4,651	0.04%
2020/10/21	0	0.00	3	29.10	29.15	-3	4,741	-0.06%
2020/10/16	50	27.65	0	0.00	27.15	50	4,724	1.06%
2020/10/13	1	27.10	0	0.00	27.20	1	4,864	0.02%
2020/10/08	0	0.00	1	27.90	27.70	-1	4,946	-0.02%
2020/10/06	0	0.00	2	27.53	27.70	-2	5,020	-0.04%
2020/10/05	1	26.95	0	0.00	27.00	1	5,117	0.02%
2020/09/30	0	0.00	1	27.00	27.00	-1	5,251	-0.02%
2020/09/28	11	26.55	1	26.90	26.50	10	5,435	0.18%
2020/09/24	1	26.70	0	0.00	26.60	1	5,623	0.02%
2020/09/22	1	27.90	0	0.00	27.95	1	5,917	0.02%
2020/09/21	1	28.60	0	0.00	28.55	1	5,998	0.02%
2020/09/18	0	0.00	0	28.95	28.95	0	6,130	0.00%
2020/09/17	0	0.00	2	29.05	28.95	-2	6,352	-0.03%
2020/09/16	3	28.72	0	0.00	28.65	3	6,500	0.05%
2020/09/15	0	0.00	4	29.00	28.85	-4	6,771	-0.06%
2020/09/10	1	29.15	2	29.05	28.70	-1	8,094	-0.01%
2020/09/09	0	0.00	3	28.40	28.50	-3	8,116	-0.04%
2020/09/07	4	28.58	0	0.00	28.50	4	8,204	0.05%
2020/09/04	1	28.70	0	0.00	28.70	1	8,275	0.01%
2020/09/03	0	0.00	5	28.95	28.85	-5	8,360	-0.06%
2020/09/02	0	0.00	2	28.75	29.00	-2	8,412	-0.02%
2020/09/01	0	0.00	1	28.10	28.35	-1	8,396	-0.01%
2020/08/31	0	0.00	1	28.35	28.20	-1	8,475	-0.01%
2020/08/27	3	28.15	0	0.00	28.15	3	8,855	0.03%
2020/08/24	1	28.20	0	0.00	28.35	1	9,021	0.01%
2020/08/21	4	28.36	1	28.50	28.50	3	9,125	0.03%
2020/08/20	2	27.20	0	0.00	27.50	2	9,098	0.02%
2020/08/19	2	29.18	0	0.00	29.10	2	8,989	0.02%
2020/08/18	0	0.00	4	29.81	29.70	-4	8,936	-0.04%
2020/08/17	0	0.00	16	31.48	30.70	-16	8,844	-0.18%
2020/08/13	0	0.00	1	29.10	29.10	-1	8,409	-0.01%
2020/08/12	0.2	30.10	3	29.37	30.10	-2.8	8,369	-0.03%
2020/08/10	0.2	30.00	2	29.93	30.00	-1.8	8,409	-0.02%
2020/08/07	5	30.67	1	30.25	30.25	4	8,467	0.05%
2020/08/06	0.2	31.00	1	30.80	31.00	-0.8	8,429	-0.01%
2020/08/05	3	31.28	4	31.31	30.90	-1	8,361	-0.01%
2020/08/04	11	31.49	0	0.00	31.15	11	8,263	0.13%
2020/08/03	14	31.20	11	30.97	30.95	3	8,084	0.04%
2020/07/31	0	0.00	10	31.05	30.75	-10	7,911	-0.13%
2020/07/29	1	27.05	1	27.60	28.00	0	7,740	0.00%
2020/07/28	0	0.00	1	27.20	27.15	-1	7,717	-0.01%
2020/07/27	0	0.00	20.2	28.60	28.30	-20.2	7,675	-0.26%
2020/07/23	0	0.00	3	30.03	30.00	-3	7,666	-0.04%
2020/07/22	1	29.50	1	29.45	29.35	0	7,597	0.00%
2020/07/20	0	0.00	2	28.50	28.75	-2	7,561	-0.03%
2020/07/17	1	28.65	0	0.00	28.25	1	7,587	0.01%
2020/07/15	1.2	29.40	1	29.65	28.85	0.2	7,568	0.00%
2020/07/14	3	29.17	0	0.00	29.05	3	7,620	0.04%
2020/07/13	0	0.00	1	30.00	29.70	-1	7,611	-0.01%
2020/07/10	8	29.71	0	0.00	29.40	8	7,689	0.10%
2020/07/07	0	0.00	2	30.55	30.55	-2	7,471	-0.03%
2020/07/06	3	30.85	11	31.00	30.70	-8	7,482	-0.11%
2020/07/03	0.2	30.50	0	0.00	30.50	0.2	7,473	0.00%
2020/06/30	0	0.00	1	30.95	30.60	-1	7,168	-0.01%
2020/06/29	6	30.33	0	0.00	30.35	6	7,119	0.08%
2020/06/24	0	0.00	3	31.55	31.50	-3	7,025	-0.04%
2020/06/22	5	31.23	0	0.00	30.95	5	6,809	0.07%
2020/06/19	5	31.92	30	31.65	32.25	-25	6,612	-0.38%
2020/06/18	13	30.48	2	30.30	30.30	11	6,119	0.18%
2020/06/17	0	0.00	3	28.87	29.10	-3	5,679	-0.05%
2020/06/15	0	0.00	8	27.12	27.00	-8	5,572	-0.14%
2020/06/11	1	27.60	0	0.00	27.50	1	5,731	0.02%
2020/06/10	0	0.00	9	28.52	28.80	-9	5,755	-0.16%
2020/06/09	8.2	28.26	2	28.65	28.00	6.2	5,837	0.11%
2020/06/04	12.2	28.59	0	0.00	28.60	12.2	5,872	0.21%
2020/06/03	12	29.27	6	29.19	29.00	6	5,829	0.10%
2020/05/28	0	0.00	1	26.85	26.80	-1	5,718	-0.02%
2020/05/27	1	26.10	1	26.35	26.35	0	5,651	0.00%
2020/05/25	2	25.63	2	25.95	26.10	0	5,815	0.00%
2020/05/22	1	26.35	0	0.00	26.00	1	5,841	0.02%
2020/05/19	0.2	26.20	0	0.00	26.20	0.2	5,910	0.00%
2020/05/14	0	0.00	1	28.10	26.95	-1	5,872	-0.02%
2020/05/11	3	29.85	0	0.00	29.70	3	6,008	0.05%
2020/05/07	0	0.00	2	28.95	29.00	-2	6,134	-0.03%
2020/05/06	4	28.80	1	28.55	28.55	3	6,175	0.05%
2020/04/30	1	28.60	0	0.00	28.45	1	6,175	0.02%
2020/04/29	0	0.00	1	27.95	28.00	-1	6,247	-0.02%
2020/04/28	1	27.55	0	0.00	27.55	1	6,365	0.02%
2020/04/27	0	0.00	1	27.85	27.70	-1	6,444	-0.02%
2020/04/21	1	27.20	1	26.70	26.45	0	6,391	0.00%
2020/04/10	0	0.00	1	26.70	26.60	-1	6,775	-0.01%
2020/04/07	0	0.00	1	25.20	25.60	-1	7,007	-0.01%
2020/04/06	0	0.00	5	24.05	24.25	-5	6,954	-0.07%
2020/03/30	0	0.00	3	22.95	23.60	-3	7,037	-0.04%
2020/03/27	5	24.20	0	0.00	23.15	5	7,025	0.07%
2020/03/26	7	23.10	0	0.00	23.60	7	6,979	0.10%
2020/03/25	1	23.00	0	0.00	22.85	1	6,945	0.01%
2020/03/24	0	0.00	1	20.80	21.30	-1	6,896	-0.01%
2020/03/23	0	0.00	7	20.27	19.70	-7	6,877	-0.10%
2020/03/20	6	20.46	0	0.00	21.10	6	6,920	0.09%
2020/03/19	3	19.45	0	0.00	19.35	3	6,878	0.04%
2020/03/18	2	22.33	0	0.00	21.50	2	6,821	0.03%
2020/03/16	3	25.53	4	26.43	24.20	-1	6,782	-0.01%
2020/03/13	3	25.73	1	25.45	26.45	2	6,710	0.03%
2020/03/12	2	28.25	5.5	28.78	28.20	-3.5	6,557	-0.05%
2020/03/09	2	31.50	2	31.80	31.30	0	6,426	0.00%
2020/03/04	4	33.60	7	33.55	33.85	-3	6,689	-0.04%
2020/03/03	10	33.58	1	33.85	33.50	9	6,651	0.14%
2020/03/02	1	31.00	0	0.00	31.90	1	6,519	0.02%
2020/02/27	1	31.90	0	0.00	31.90	1	6,522	0.02%
2020/02/19	0	0.00	3	33.67	33.65	-3	6,805	-0.04%
2020/02/13	0	0.00	3	33.13	32.75	-3	7,197	-0.04%
2020/02/12	5	32.59	1	32.70	32.40	4	7,417	0.05%
2020/02/11	0	0.00	1	31.90	32.00	-1	7,526	-0.01%
2020/02/10	0	0.00	1	31.90	31.95	-1	7,640	-0.01%
2020/02/07	2	31.25	0	0.00	30.75	2	7,760	0.03%
2020/02/06	0	0.00	1	30.85	30.95	-1	8,197	-0.01%
2020/02/04	1	30.25	4	30.25	30.45	-3	8,821	-0.03%
2020/02/03	1	28.70	0	0.00	28.75	1	9,447	0.01%
2020/01/31	2	30.73	1	31.30	30.05	1	9,524	0.01%
2020/01/30	3.2	31.33	0	0.00	31.30	3.2	9,748	0.03%
2020/01/20	0	0.00	2	34.85	34.75	-2	9,928	-0.02%
2020/01/16	0	0.00	0	34.80	34.80	0	10,905	0.00%
2020/01/15	0.2	34.75	0	0.00	34.75	0.2	12,780	0.00%
2020/01/09	8	35.06	14	34.99	34.70	-6	14,389	-0.04%
2020/01/08	6	35.17	2	34.80	34.80	4	14,476	0.03%
2020/01/07	5	36.18	1	36.50	36.50	4	14,562	0.03%
2020/01/06	4	35.90	6	36.25	36.00	-2	14,681	-0.01%
2020/01/03	10	36.77	10	36.80	36.70	0	14,818	0.00%
2020/01/02	25	36.60	8	36.50	36.55	17	14,824	0.11%
2019/12/31	3	35.75	0	0.00	35.75	3	14,784	0.02%
2019/12/30	10.1	34.90	0	0.00	35.20	10.1	15,153	0.07%
2019/12/26	0	0.00	10	35.05	34.90	-10	15,479	-0.06%
2019/12/25	1.1	35.24	0	0.00	35.55	1.1	15,629	0.01%
2019/12/24	0	0.00	2	35.53	35.50	-2	16,225	-0.01%
2019/12/18	0	0.00	1	35.90	35.80	-1	20,453	0.00%
2019/12/16	1	35.85	0	0.00	35.90	1	21,336	0.00%
2019/12/13	10	35.80	0	0.00	35.15	10	21,351	0.05%
2019/12/12	1	35.65	1	35.65	35.75	0	21,386	0.00%
2019/12/10	0.1	34.95	0	0.00	34.95	0.1	21,356	0.00%
2019/12/09	0.1	35.00	0	0.00	35.10	0.1	21,399	0.00%
2019/12/06	0	0.00	2	35.13	35.15	-2	21,610	-0.01%
2019/12/05	1	35.00	0	0.00	35.00	1	21,758	0.00%
2019/12/04	5	34.90	0	0.00	34.65	5	21,890	0.02%
2019/12/02	2	35.60	0	0.00	35.20	2	22,327	0.01%
2019/11/29	2	36.50	1	36.90	36.40	1	22,495	0.00%
2019/11/27	0	0.00	1	36.45	36.10	-1	23,058	0.00%
2019/11/26	0	0.00	5	35.95	36.20	-5	23,306	-0.02%
2019/11/25	1	36.00	1	36.10	35.90	0	23,485	0.00%
2019/11/22	3	36.27	7	36.18	35.95	-4	23,655	-0.02%
2019/11/21	1	35.10	0	0.00	36.45	1	23,778	0.00%
2019/11/20	5	36.15	0	0.00	36.25	5	24,119	0.02%
2019/11/19	17	36.89	3	36.97	36.65	14	24,530	0.06%
2019/11/18	2.1	36.58	4	36.70	36.65	-1.9	24,653	-0.01%
2019/11/15	2	36.40	0	0.00	36.30	2	24,800	0.01%
2019/11/14	6	36.23	0	0.00	36.10	6	25,037	0.02%
2019/11/13	2	37.13	1	37.10	37.15	1	25,144	0.00%
2019/11/11	3	36.75	12	36.75	36.10	-9	25,658	-0.04%
2019/11/07	1	38.50	1	38.25	38.70	0	25,695	0.00%
2019/11/06	2	38.95	3	38.82	38.35	-1	25,767	0.00%
2019/11/05	1	38.25	3	38.90	38.90	-2	25,599	-0.01%
2019/11/04	2.1	38.09	5	38.15	38.00	-2.9	25,278	-0.01%
2019/11/01	8	37.87	6	37.94	38.10	2	25,142	0.01%
2019/10/31	3	38.05	7.1	38.21	37.90	-4.1	25,210	-0.02%
2019/10/30	36	38.34	60	38.46	38.70	-24	24,813	-0.10%
2019/10/29	0	0.00	1	38.55	38.55	-1	25,374	0.00%
2019/10/28	3	37.85	2	37.80	38.20	1	25,609	0.00%
2019/10/25	4	38.45	1	38.10	38.30	3	25,480	0.01%
2019/10/24	0	0.00	2	39.28	39.65	-2	25,348	-0.01%
2019/10/23	8	41.41	26	39.67	38.90	-18	25,011	-0.07%
2019/10/22	1	39.50	211	39.35	40.10	-210	23,223	-0.90%	大賣/鉅額交易
2019/10/21	260	37.81	65	38.50	39.00	195	22,456	0.87%	大買/鉅額交易
2019/10/18	3	37.65	0	0.00	37.95	3	22,005	0.01%
2019/10/17	7	37.45	2	37.20	37.45	5	21,842	0.02%
2019/10/15	5	36.79	0	0.00	36.65	5	21,417	0.02%
2019/10/14	11	36.61	1	36.60	36.25	10	21,222	0.05%
2019/10/09	1	35.85	0	0.00	35.50	1	21,087	0.00%
2019/10/08	0.1	35.40	10	35.30	35.40	-9.9	20,981	-0.05%
2019/10/04	13	36.15	0	0.00	36.10	13	20,710	0.06%
2019/10/02	4	37.50	0	0.00	37.70	4	20,213	0.02%
2019/10/01	9	37.27	5	37.50	37.40	4	20,256	0.02%
2019/09/27	2	37.05	12	37.61	36.55	-10	20,064	-0.05%
2019/09/26	9	39.13	7	39.23	38.45	2	19,529	0.01%
2019/09/25	9	39.74	7.1	39.77	39.40	1.9	19,132	0.01%
2019/09/24	5	39.24	40	38.91	38.70	-35	18,551	-0.19%
2019/09/23	8	37.40	77.5	38.23	38.80	-69.5	17,228	-0.40%
2019/09/20	0	0.00	11	35.54	35.30	-11	15,767	-0.07%
2019/09/19	2	34.13	5.2	34.55	34.65	-3.2	15,123	-0.02%
2019/09/18	1	33.05	0	0.00	33.00	1	14,855	0.01%
2019/09/17	0	0.00	2	33.25	33.45	-2	14,826	-0.01%
2019/09/16	0.4	32.85	3.2	33.22	32.85	-2.9	14,775	-0.02%
2019/09/11	2	32.78	1	32.75	32.95	1	14,724	0.01%
2019/09/10	11	32.70	3	32.75	32.70	8	14,695	0.05%
2019/09/09	2	33.80	0	0.00	33.60	2	14,494	0.01%
2019/09/06	10	35.00	14	34.81	34.65	-4	14,373	-0.03%
2019/09/05	6	35.35	6	35.10	35.20	0	14,270	0.00%
2019/09/04	1	34.50	0	0.00	34.85	1	13,967	0.01%
2019/09/03	2	35.30	0	0.00	34.80	2	13,829	0.01%
2019/09/02	0	0.00	5	35.28	36.05	-5	13,526	-0.04%
2019/08/30	0	0.00	5	34.45	33.50	-5	13,039	-0.04%
2019/08/28	2	34.35	0	0.00	34.80	2	12,538	0.02%
2019/08/27	1	34.20	1	34.65	34.20	0	12,425	0.00%
2019/08/26	1	33.40	2	33.20	33.60	-1	12,455	-0.01%
2019/08/23	5	34.20	3	34.73	34.35	2	12,257	0.02%
2019/08/22	6	34.04	4	34.06	34.15	2	11,726	0.02%
2019/08/21	1	32.30	0	0.00	33.40	1	11,266	0.01%
2019/08/20	1	32.65	10	32.58	32.60	-9	11,106	-0.08%
2019/08/19	4	33.09	5	33.25	33.10	-1	10,997	-0.01%
2019/08/16	13	33.78	2	33.13	32.80	11	10,707	0.10%
2019/08/15	3	32.38	3	33.40	33.30	0	10,479	0.00%
2019/08/12	7	29.93	53	29.87	31.00	-46	9,593	-0.48%
2019/08/08	58	30.05	7	29.27	29.50	51	9,436	0.54%
2019/08/07	5	28.77	0	0.00	28.00	5	9,287	0.05%
2019/08/06	2	28.25	4	28.70	28.70	-2	9,218	-0.02%
2019/08/05	10	29.25	0	0.00	28.90	10	9,141	0.11%
2019/08/02	5	29.78	14	30.27	29.25	-9	9,190	-0.10%
2019/08/01	10	32.89	19	32.81	32.45	-9	8,764	-0.10%
2019/07/31	14	32.94	7	32.76	32.60	7	8,517	0.08%
2019/07/29	35	36.17	30	35.66	36.20	5	7,908	0.06%
2019/07/26	31	33.90	0	0.00	34.20	31	7,592	0.41%
2019/07/25	15	34.07	6	34.07	34.20	9	7,555	0.12%
2019/07/24	0	0.00	8	33.16	32.90	-8	7,360	-0.11%
2019/07/23	1	31.50	0	0.00	32.05	1	7,317	0.01%
2019/07/22	0	0.00	13	32.22	32.30	-13	7,450	-0.17%
2019/07/18	3	32.57	0	0.00	32.30	3	7,802	0.04%
2019/07/17	2	32.90	25	33.00	32.95	-23	8,259	-0.28%
2019/07/16	2	32.90	0	0.00	32.85	2	8,610	0.02%
2019/07/15	3	32.25	5	32.05	32.40	-2	9,334	-0.02%
2019/07/12	2	32.23	1	32.15	32.25	1	9,814	0.01%
2019/07/11	1	32.65	1	32.70	32.55	0	10,233	0.00%
2019/07/10	1	31.95	0	0.00	32.10	1	10,442	0.01%
2019/07/09	4	31.90	0	0.00	31.90	4	10,621	0.04%
2019/07/08	3	32.15	5	32.30	32.10	-2	11,016	-0.02%
2019/07/05	1	32.10	0	0.00	32.40	1	11,394	0.01%
2019/07/02	2	31.65	0	0.00	31.60	2	11,734	0.02%
2019/07/01	11	31.64	1	31.30	31.25	10	11,819	0.08%
2019/06/28	2	31.60	1	31.80	30.90	1	11,852	0.01%
2019/06/27	0	0.00	6	30.55	30.75	-6	11,802	-0.05%
2019/06/25	5	30.38	1	30.10	30.00	4	12,306	0.03%
2019/06/24	101	30.57	6	30.50	30.70	95	12,608	0.75%	大買/
2019/06/21	2	30.50	0	0.00	30.15	2	13,159	0.02%
2019/06/20	1	30.40	2	30.30	30.45	-1	13,518	-0.01%
2019/06/19	6	30.13	100	30.28	30.00	-94	13,833	-0.68%
2019/06/18	101	29.58	0	0.00	29.45	101	14,386	0.70%	大買/鉅額交易
2019/06/17	1	29.85	1	29.95	30.00	0	15,279	0.00%
2019/06/14	4	29.71	0	0.00	29.55	4	15,933	0.03%
2019/06/11	2	29.40	0	0.00	29.10	2	17,512	0.01%
2019/06/10	1	28.90	0	0.00	28.80	1	17,501	0.01%
2019/06/04	0	0.00	3	29.00	28.55	-3	17,793	-0.02%
2019/05/30	3	28.67	0	0.00	29.15	3	18,476	0.02%
2019/05/29	2	27.15	1	27.30	27.30	1	18,390	0.01%
2019/05/27	1	26.10	0	0.00	26.10	1	18,738	0.01%
2019/05/24	0	0.00	2	26.45	26.40	-2	18,978	-0.01%
2019/05/23	1	26.25	2	26.90	26.25	-1	19,214	-0.01%
2019/05/22	0	0.00	1	28.40	27.75	-1	19,471	-0.01%
2019/05/21	1	27.45	0	0.00	27.85	1	19,988	0.01%
2019/05/20	1	27.35	10	27.53	27.30	-9	20,492	-0.04%
2019/05/17	1	30.20	1	28.85	28.75	0	21,450	0.00%
2019/05/16	2	30.23	100	30.65	29.85	-98	22,164	-0.44%
2019/05/15	20	31.08	31	30.92	30.65	-11	22,306	-0.05%
2019/05/14	3	29.90	0	0.00	30.60	3	22,356	0.01%
2019/05/13	0	0.00	5	30.01	29.90	-5	22,576	-0.02%
2019/05/10	14	30.06	10	30.73	30.50	4	22,808	0.02%
2019/05/09	0	0.00	7	30.66	30.10	-7	22,805	-0.03%
2019/05/08	17	31.56	11	31.57	31.60	6	22,714	0.03%
2019/05/06	10	32.70	5	32.75	32.00	5	22,852	0.02%
2019/05/03	17	33.33	18	33.23	33.70	-1	22,827	0.00%
2019/05/02	5	34.06	3	34.00	33.90	2	22,665	0.01%
2019/04/26	8	32.83	50	33.00	32.65	-42	23,030	-0.18%
2019/04/25	11	33.85	0	0.00	33.50	11	22,946	0.05%
2019/04/24	53	33.21	1	33.55	33.40	52	22,890	0.23%
2019/04/23	36	35.34	10	34.70	34.00	26	22,634	0.11%
2019/04/22	7	36.37	0	0.00	36.10	7	22,241	0.03%
2019/04/19	30	35.90	0	0.00	36.10	30	21,977	0.14%
2019/04/18	0	0.00	2	35.00	34.90	-2	21,337	-0.01%
2019/04/17	2	34.40	5	34.73	34.90	-3	20,901	-0.01%
2019/04/16	4	34.45	9	34.23	34.00	-5	20,522	-0.02%
2019/04/15	0	0.00	5	34.05	33.75	-5	20,454	-0.02%
2019/04/12	24	33.84	2	33.73	33.75	22	20,628	0.11%
2019/04/11	1	33.70	4	33.40	33.10	-3	20,620	-0.01%
2019/04/10	5	33.25	4	33.43	33.50	1	20,305	0.00%
2019/04/09	1	32.35	0	0.00	32.05	1	19,945	0.01%
2019/04/08	5	32.75	2	32.85	32.60	3	19,929	0.02%
2019/04/03	6	32.40	0	0.00	32.40	6	19,841	0.03%
2019/04/02	3	32.80	0	0.00	32.15	3	19,860	0.02%
2019/04/01	50	32.20	14	32.29	32.45	36	19,727	0.18%
2019/03/29	14	31.57	2	31.53	31.85	12	19,496	0.06%
2019/03/28	0	0.00	5	30.50	30.40	-5	19,462	-0.03%
2019/03/27	6	30.37	81	30.21	30.70	-75	19,888	-0.38%
2019/03/26	5	30.50	13	30.43	30.30	-8	19,620	-0.04%
2019/03/25	5	32.52	0	0.00	31.80	5	19,073	0.03%
2019/03/22	20	33.65	3	33.38	33.60	17	18,711	0.09%
2019/03/21	34	34.11	3	33.97	33.60	31	18,461	0.17%
2019/03/20	60	33.73	11	33.74	34.10	49	17,918	0.27%
2019/03/19	1	32.95	10	32.70	32.80	-9	17,195	-0.05%
2019/03/18	2	31.30	0	0.00	32.20	2	16,622	0.01%
2019/03/14	12	31.37	12	31.26	31.10	0	16,182	0.00%
2019/03/12	2	30.05	0	0.00	29.65	2	15,636	0.01%
2019/03/08	0	0.00	2	30.35	30.35	-2	16,124	-0.01%
2019/03/07	2	29.68	0	0.00	29.35	2	16,168	0.01%
2019/03/06	10	31.00	16	30.80	30.25	-6	16,224	-0.04%
2019/03/05	24	30.71	22	30.70	30.70	2	16,125	0.01%
2019/03/04	35	30.33	24	30.22	30.15	11	15,993	0.07%
2019/02/27	20	29.95	21	29.85	29.85	-1	16,045	-0.01%
2019/02/25	20	30.53	24	30.45	30.45	-4	16,392	-0.02%
2019/02/22	15	30.31	0	0.00	30.00	15	16,399	0.09%
2019/02/21	3	29.92	5	30.30	30.85	-2	16,388	-0.01%
2019/02/20	0	0.00	31	30.53	30.25	-31	16,221	-0.19%
2019/02/19	6	29.96	1	30.40	30.40	5	15,922	0.03%
2019/02/18	14	30.04	12	30.54	30.60	2	15,572	0.01%
2019/02/15	12	28.08	8	27.97	28.90	4	14,841	0.03%
2019/02/13	4	25.58	14	25.55	25.60	-10	14,964	-0.07%
2019/02/12	2	25.25	2	25.35	25.85	0	15,420	0.00%
2019/02/11	17	25.78	36	25.87	25.70	-19	15,722	-0.12%
2019/01/30	2	27.00	2	26.95	26.65	0	16,152	0.00%
2019/01/29	10	26.45	0	0.00	26.85	10	16,659	0.06%
2019/01/28	0	0.00	10	26.80	26.70	-10	16,895	-0.06%
2019/01/25	5	26.52	10	26.60	26.35	-5	17,162	-0.03%
2019/01/24	0	0.00	10	25.95	26.15	-10	17,632	-0.06%
2019/01/23	0	0.00	20	24.90	25.70	-20	18,334	-0.11%
2019/01/22	53	26.51	15	26.59	25.20	38	18,620	0.20%
2019/01/21	0	0.00	1	26.05	26.15	-1	18,130	-0.01%
2019/01/18	0	0.00	10	25.90	25.60	-10	18,198	-0.05%
2019/01/17	26	25.76	18	26.21	25.50	8	18,327	0.04%
2019/01/16	3	25.62	3	25.65	25.65	0	18,422	0.00%
2019/01/11	10	25.55	2	25.90	25.45	8	19,352	0.04%
2019/01/10	2	25.70	20	25.60	25.80	-18	19,442	-0.09%
2019/01/09	10	25.15	0	0.00	24.90	10	19,343	0.05%
2018/12/28	0	0.00	3	26.05	26.05	-3	19,483	-0.02%
2018/12/24	0	0.00	2	25.95	26.15	-2	19,845	-0.01%
2018/12/22	2	26.10	0	0.00	26.30	2	20,114	0.01%
2018/12/20	7	27.20	0	0.00	26.05	7	19,810	0.04%
2018/12/19	0	0.00	6	29.30	28.90	-6	19,446	-0.03%
2018/12/18	0	0.00	1	29.20	29.20	-1	19,553	-0.01%
2018/12/17	20	29.40	20	29.00	29.00	0	19,711	0.00%
2018/12/14	2	29.10	0	0.00	29.20	2	20,000	0.01%
2018/12/13	10	30.00	5	29.88	29.90	5	20,257	0.02%
2018/12/12	5	29.80	0	0.00	30.05	5	20,381	0.02%
2018/12/10	5	29.05	0	0.00	29.15	5	20,565	0.02%
2018/12/05	5	32.12	0	0.00	31.85	5	20,660	0.02%
2018/12/03	5	31.90	1	31.85	32.30	4	20,626	0.02%
2018/11/30	0	0.00	2	30.45	30.45	-2	20,393	-0.01%
2018/11/28	4	29.95	0	0.00	29.85	4	20,273	0.02%
2018/11/26	1	28.75	0	0.00	28.05	1	20,239	0.00%
2018/11/23	4	28.25	2	28.30	28.00	2	20,184	0.01%
2018/11/22	2	30.35	0	0.00	29.35	2	19,784	0.01%
2018/11/21	31	28.87	15	29.34	29.60	16	19,650	0.08%
2018/11/20	0	0.00	4	29.95	30.05	-4	19,535	-0.02%
2018/11/16	1	31.45	4	32.00	31.25	-3	19,371	-0.02%
2018/11/15	4	30.50	0	0.00	30.50	4	19,168	0.02%
2018/11/14	2	31.93	2	31.50	31.10	0	18,979	0.00%
2018/11/13	17	30.85	17	30.77	30.80	0	18,892	0.00%
2018/11/12	16	32.54	21	32.57	31.45	-5	18,574	-0.03%
2018/11/09	7	34.94	8	35.73	33.75	-1	18,184	-0.01%
2018/11/08	21	36.77	47	37.23	35.10	-26	18,049	-0.14%
2018/11/07	8	37.54	22	38.13	37.20	-14	17,646	-0.08%
2018/11/06	23	39.04	6	41.33	38.00	17	17,335	0.10%
2018/11/05	2	42.20	2	42.83	42.20	0	17,122	0.00%
2018/11/02	11	42.37	16	42.32	41.95	-5	17,315	-0.03%
2018/11/01	18	42.85	9	42.56	42.45	9	17,349	0.05%
2018/10/31	0	0.00	5	41.85	42.75	-5	17,220	-0.03%
2018/10/30	1	38.10	10	38.31	39.45	-9	16,467	-0.05%
2018/10/29	0	0.00	5	36.70	35.90	-5	16,146	-0.03%
2018/10/26	7	37.12	5	36.55	35.75	2	16,309	0.01%
2018/10/25	7	37.07	1	36.90	36.50	6	16,394	0.04%
2018/10/24	2	39.43	6	39.11	39.05	-4	16,290	-0.02%
2018/10/23	2	40.08	0	0.00	39.00	2	16,284	0.01%
2018/10/22	2	41.15	0	0.00	41.15	2	16,337	0.01%
2018/10/19	10	36.75	10	36.95	40.40	0	16,045	0.00%
2018/10/17	1	36.40	0	0.00	36.20	1	15,964	0.01%
2018/10/16	0	0.00	1	36.40	35.80	-1	16,204	-0.01%
2018/10/15	0	0.00	2	34.20	36.25	-2	16,402	-0.01%
2018/10/12	5	32.66	12	32.20	34.85	-7	16,739	-0.04%
2018/10/11	12	32.05	0	0.00	32.10	12	17,098	0.07%
2018/10/09	10	35.60	11	35.33	35.55	-1	17,026	-0.01%
2018/10/08	10	37.50	0	0.00	37.45	10	17,066	0.06%
2018/10/05	3	37.00	0	0.00	35.55	3	17,433	0.02%
2018/10/04	3	38.02	0	0.00	38.40	3	18,305	0.02%
2018/10/03	0	0.00	2	38.90	38.90	-2	18,407	-0.01%
2018/10/02	15	40.73	0	0.00	40.60	15	18,498	0.08%
2018/10/01	1	41.60	2	41.45	41.55	-1	18,620	-0.01%
2018/09/28	1	39.15	0	0.00	39.10	1	19,242	0.01%
2018/09/27	1	38.85	0	0.00	38.50	1	19,702	0.01%
2018/09/26	2	39.03	4	38.75	38.85	-2	20,123	-0.01%
2018/09/25	15	38.39	2	38.70	38.60	13	20,699	0.06%
2018/09/21	4	37.83	4	37.85	38.60	0	21,079	0.00%
2018/09/20	2	36.83	1	37.15	36.60	1	21,410	0.00%
2018/09/19	1	39.15	0	0.00	38.10	1	21,735	0.00%
2018/09/17	2	41.10	2	41.48	41.75	0	21,633	0.00%
2018/09/13	6	43.53	0	0.00	41.00	6	21,942	0.03%
2018/09/12	1	43.40	1	44.25	43.30	0	22,038	0.00%
2018/09/10	0	0.00	1	45.45	42.90	-1	22,494	0.00%
2018/09/07	0	0.00	1	48.50	47.40	-1	22,468	0.00%
2018/09/05	5	49.35	1	49.35	49.45	4	23,936	0.02%
2018/09/03	5	50.00	0	0.00	49.60	5	24,954	0.02%
2018/08/31	12	50.21	10	50.15	50.90	2	24,931	0.01%
2018/08/30	0	0.00	8	51.50	51.40	-8	24,999	-0.03%
2018/08/29	0	0.00	1	51.40	51.80	-1	25,151	0.00%
2018/08/28	0	0.00	8	51.93	51.40	-8	25,870	-0.03%
2018/08/24	35	49.97	34	50.05	49.50	1	26,611	0.00%
2018/08/23	0	0.00	6	53.70	52.10	-6	27,095	-0.02%
2018/08/22	7	54.20	0	0.00	53.20	7	27,290	0.03%
2018/08/21	2	55.40	0	0.00	54.20	2	27,613	0.01%
2018/08/20	0	0.00	10	55.45	54.80	-10	28,316	-0.04%
2018/08/17	3	58.60	3	57.00	56.00	0	28,485	0.00%
2018/08/16	30	57.07	30	57.88	58.20	0	28,821	0.00%
2018/08/15	50	58.00	53	58.00	57.70	-3	29,305	-0.01%
2018/08/14	12	58.00	12	57.40	57.40	0	29,498	0.00%
2018/08/13	6	58.43	0	0.00	58.30	6	30,328	0.02%
2018/08/10	5	60.22	3	59.50	59.50	2	30,540	0.01%
2018/08/09	68	57.96	66	58.28	60.10	2	30,742	0.01%
2018/08/07	49	57.71	45	57.02	58.20	4	31,465	0.01%
2018/08/06	21	54.80	20	55.00	55.00	1	31,835	0.00%
2018/08/03	16	53.70	16	54.60	54.50	0	32,349	0.00%
2018/08/02	10	55.20	10	53.70	53.30	0	32,862	0.00%
2018/08/01	10	55.10	10	55.70	55.80	0	33,874	0.00%
2018/07/30	10	53.40	10	53.00	53.00	0	34,980	0.00%
2018/07/27	0	0.00	2	55.80	55.50	-2	35,988	-0.01%
2018/07/26	0	54.30	0	0.00	54.30	0	36,686	0.00%
2018/07/25	2	53.45	2	54.30	53.50	0	36,862	0.00%
2018/07/23	0	0.00	1	50.60	53.00	-1	36,748	0.00%
2018/07/20	1	53.10	0	0.00	53.00	1	36,803	0.00%
2018/07/17	3	53.40	5	53.36	53.20	-2	36,582	-0.01%
2018/07/16	8	54.16	6	54.77	53.20	2	36,768	0.01%
2018/07/13	2	53.00	4	53.60	53.50	-2	37,024	-0.01%
2018/07/12	2	53.50	0	0.00	52.70	2	36,363	0.01%
2018/07/11	3	57.50	3	57.00	57.90	0	35,323	0.00%
2018/07/10	3	56.60	5	56.70	56.30	-2	35,168	-0.01%
2018/07/09	4	55.33	4	55.28	54.80	0	34,958	0.00%
2018/07/06	512	56.33	10	55.64	56.60	502	34,695	1.45%	大買/鉅額交易
2018/07/05	7	61.49	8	61.34	59.40	-1	33,864	0.00%
2018/07/04	7	60.64	6	62.05	63.50	1	33,332	0.00%
2018/07/02	3	62.20	0	0.00	61.00	3	32,255	0.01%
2018/06/29	0	0.00	3	61.20	62.70	-3	31,756	-0.01%
2018/06/28	0	0.00	1	63.20	59.10	-1	31,497	0.00%
2018/06/26	0	0.00	5	63.00	66.50	-5	30,793	-0.02%
2018/06/25	5	66.92	0	0.00	65.60	5	30,660	0.02%
2018/06/22	4	64.85	3	64.60	64.80	1	30,545	0.00%
2018/06/21	1	64.00	108	64.11	63.80	-107	30,220	-0.35%	大賣/鉅額交易
2018/06/20	6	65.25	9	65.20	65.00	-3	29,975	-0.01%
2018/06/19	5	70.52	3	71.23	70.00	2	29,583	0.01%
2018/06/15	0	0.00	4	73.40	73.50	-4	29,325	-0.01%
2018/06/14	18	74.64	13	73.92	73.80	5	29,148	0.02%
2018/06/13	21	71.81	23	71.87	72.80	-2	28,725	-0.01%
2018/06/12	11	70.78	8	72.14	69.90	3	28,189	0.01%
2018/06/11	4	68.95	6	68.68	71.00	-2	28,052	-0.01%
2018/06/08	0	0.00	1	65.50	65.30	-1	27,621	0.00%
2018/06/07	4	66.73	2	66.60	66.20	2	27,931	0.01%
2018/06/06	7	67.16	4	67.28	67.30	3	27,934	0.01%
2018/06/05	7	69.14	8	70.35	66.00	-1	27,769	0.00%
2018/06/04	6	67.40	7	67.37	69.00	-1	27,007	0.00%
2018/06/01	3	64.13	110	63.59	64.00	-107	26,542	-0.40%	大賣/鉅額交易
2018/05/31	2	69.80	4	67.25	66.40	-2	26,126	-0.01%
2018/05/30	3	67.70	0	0.00	67.10	3	25,505	0.01%
2018/05/29	3	67.30	3	68.27	67.20	0	25,265	0.00%
2018/05/28	5	69.66	3	69.73	68.70	2	25,026	0.01%
2018/05/24	7	66.83	4	67.30	66.60	3	24,043	0.01%
2018/05/23	13	66.13	15	65.34	67.80	-2	23,594	-0.01%
2018/05/22	3	66.40	2	65.00	64.30	1	23,055	0.00%
2018/05/21	2	62.70	3	63.87	65.10	-1	22,591	0.00%
2018/05/18	2	60.70	3	59.70	61.00	-1	21,669	0.00%
2018/05/17	16	59.93	13	57.90	58.70	3	21,269	0.01%
2018/05/16	10	62.00	16	61.11	60.40	-6	21,026	-0.03%
2018/05/15	9	61.81	7	60.44	61.80	2	20,615	0.01%
2018/05/14	7	57.39	4	57.35	57.70	3	19,810	0.02%
2018/05/11	2	56.00	4	55.70	54.70	-2	19,111	-0.01%
2018/05/10	217	56.79	1	56.00	56.60	216	18,558	1.16%	大買/鉅額交易
2018/05/09	1	55.00	4	56.38	56.50	-3	18,028	-0.02%
2018/05/07	4	52.18	3	54.30	55.00	1	16,600	0.01%
2018/05/04	1	52.00	1	50.80	51.70	0	15,790	0.00%
2018/05/03	2	48.98	2	46.50	49.20	0	14,689	0.00%
2018/05/02	0	0.00	6	44.29	44.75	-6	13,979	-0.04%
2018/04/30	6	42.75	23	41.62	43.85	-17	13,837	-0.12%
2018/04/27	1	42.30	1	42.60	42.25	0	13,923	0.00%
2018/04/26	13	44.13	2	44.85	43.05	11	13,865	0.08%
2018/04/25	18	43.83	16	44.78	45.10	2	13,714	0.01%
2018/04/24	5	43.65	20	44.02	43.00	-15	13,933	-0.11%
2018/04/23	20	43.55	22	44.16	43.40	-2	13,974	-0.01%
2018/04/20	10	44.15	0	0.00	44.45	10	13,853	0.07%
2018/04/19	8	43.07	37	43.70	43.80	-29	13,700	-0.21%
2018/04/18	1	41.60	21	41.28	41.50	-20	13,486	-0.15%
2018/04/17	24	41.53	13	41.43	40.50	11	13,533	0.08%
2018/04/13	0	0.00	1	40.70	41.00	-1	13,764	-0.01%
2018/04/12	1	40.35	0	0.00	40.35	1	14,245	0.01%
2018/04/11	0	0.00	1	40.00	41.35	-1	15,196	-0.01%
2018/04/10	0	39.95	2.1	39.52	39.45	-2.1	15,320	-0.01%
2018/04/09	5	40.70	19	40.58	40.20	-14	15,802	-0.09%
2018/04/03	18	41.22	11	40.99	41.40	7	16,054	0.04%
2018/04/02	18	42.52	0	0.00	42.10	18	16,147	0.11%
2018/03/31	35	43.39	7	43.31	43.10	28	16,383	0.17%
2018/03/30	1	43.00	2	42.50	42.80	-1	16,430	-0.01%
2018/03/29	1	41.90	2	42.48	41.65	-1	16,722	-0.01%
2018/03/28	5	42.08	1	42.20	42.00	4	16,852	0.02%
2018/03/27	3	43.17	3	42.17	43.15	0	16,965	0.00%
2018/03/26	3	40.42	0	0.00	40.45	3	17,197	0.02%
2018/03/22	0	0.00	1	42.10	41.40	-1	17,802	-0.01%
2018/03/21	0	0.00	2	41.75	42.00	-2	17,924	-0.01%
2018/03/19	5	42.75	0	0.00	42.00	5	18,377	0.03%
2018/03/15	0	0.00	16	42.39	42.40	-16	18,696	-0.09%
2018/03/13	3	39.77	7	39.18	40.50	-4	18,551	-0.02%
2018/03/12	4	37.65	0	0.00	37.80	4	18,369	0.02%
2018/03/09	1	37.70	0	0.00	37.45	1	18,663	0.01%
2018/02/23	1	38.40	0	0.00	38.00	1	22,362	0.00%
2018/02/22	1	38.55	10	38.50	37.45	-9	22,779	-0.04%
2018/02/12	0	0.00	3	39.60	39.20	-3	22,858	-0.01%
2018/02/06	5	40.01	4	40.09	39.00	1	23,613	0.00%
2018/02/05	1	42.50	0	0.00	43.05	1	23,592	0.00%
2018/01/31	2	43.90	501	43.93	43.75	-499	24,224	-2.06%	大賣/鉅額交易
2018/01/30	11	44.84	2	46.50	44.50	9	24,532	0.04%
2018/01/29	6	46.25	0	0.00	46.35	6	24,764	0.02%
2018/01/26	0	0.00	1	46.00	46.15	-1	24,946	0.00%
2018/01/25	5	46.26	1	45.90	45.90	4	25,700	0.02%
2018/01/24	0	0.00	5	45.50	46.60	-5	26,192	-0.02%
2018/01/23	6	45.95	1	46.75	45.50	5	26,160	0.02%
2018/01/22	4	44.98	8	45.72	45.80	-4	26,532	-0.02%
2018/01/19	8	44.81	9	44.94	44.90	-1	26,744	0.00%
2018/01/18	20	47.23	800	47.42	45.30	-780	26,717	-2.92%	大賣/鉅額交易
2018/01/17	5	45.05	7	45.80	45.90	-2	26,500	-0.01%
2018/01/16	5	44.99	603	45.06	45.05	-598	26,812	-2.23%	大賣/鉅額交易
2018/01/15	6	45.24	4	45.48	45.40	2	27,343	0.01%
2018/01/12	3	45.15	5	45.84	45.95	-2	27,651	-0.01%
2018/01/11	11	43.12	9	43.14	44.20	2	27,620	0.01%
2018/01/10	4	43.89	4	44.58	43.50	0	27,645	0.00%
2018/01/09	6	44.82	24	45.26	43.90	-18	27,508	-0.07%
2018/01/08	7	46.63	17	46.26	45.00	-10	27,447	-0.04%
2018/01/05	25	46.39	55	46.05	46.65	-30	27,054	-0.11%
2018/01/04	1	44.25	4	44.00	44.00	-3	26,429	-0.01%
2018/01/03	122	43.22	17	43.40	44.25	105	26,647	0.39%	大買/鉅額交易
2018/01/02	106	41.59	9	41.71	42.10	97	26,730	0.36%	大買/

嘉聯益2023年全年營收不振跌破百億元年減33.29%Anue鉅亨－2024/01/08

嘉聯益

...詳全文

軟板廠嘉聯益擬發行現增股籌資7.2億元明年1月完成募集Anue鉅亨－2023/12/05

嘉聯益

...詳全文

軟板廠籌資潮由今同泰除權揭幕還有嘉聯益要辦現增Anue鉅亨－2023/11/28

...詳全文

嘉聯益

券商分點績效/獲利分析

第一金-安和券商分點個股進出
第一金-安和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

嘉聯益

券商分點績效/獲利分析

第一金-安和 券商分點個股進出 第一金-安和 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

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析