嘉聯益 (6153)-元富-成功券商分點個股進出

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
21.10
漲跌
▲0.40
漲幅
+1.93%
成交量
3,731張
產業
上市電子零組件類股
835人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉聯益 (6153)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/05/17	0	0.00	1	20.60	20.70	-1	1,536	-0.07%
2024/05/16	0	0.00	0	20.50	20.60	0	1,548	0.00%
2024/05/14	0	0.00	6	20.20	20.25	-6	1,692	-0.35%
2024/05/13	2	20.03	0	0.00	20.00	2	1,723	0.12%
2024/05/09	0	0.00	1	19.95	19.65	-1	1,708	-0.06%
2024/05/08	0	0.00	1	19.65	19.85	-1	1,711	-0.06%
2024/05/02	1	19.60	0	0.00	19.75	1	1,687	0.06%
2024/04/26	11	19.50	0	0.00	19.45	11	1,702	0.65%
2024/04/23	0	0.00	3.8	19.05	19.10	-3.8	1,709	-0.22%
2024/04/22	0	18.91	7	19.00	18.90	-7	1,705	-0.41%
2024/04/19	0	19.20	0	0.00	19.10	0	1,680	0.00%
2024/04/18	0	19.55	0	0.00	19.60	0	1,650	0.00%
2024/04/16	1	19.50	0	0.00	19.40	1	1,637	0.06%
2024/04/15	0	0.00	15	19.95	19.95	-15	1,608	-0.93%
2024/04/11	0	0.00	1	20.40	20.25	-1	1,601	-0.06%
2024/04/10	0	0.00	1	20.45	20.45	-1	1,612	-0.06%
2024/04/08	2	20.60	0	0.00	20.35	2	1,594	0.13%
2024/04/01	0.2	20.75	0	0.00	20.70	0.2	1,567	0.01%
2024/03/29	1.4	20.26	0	0.00	20.25	1.4	1,544	0.09%
2024/03/26	0	0.00	10	20.15	20.05	-10	1,559	-0.64%
2024/03/22	0	0.00	1	20.20	20.25	-1	1,571	-0.06%
2024/03/19	0	0.00	1	20.10	20.10	-1	1,791	-0.06%
2024/03/18	4.2	19.60	0	0.00	19.85	4.2	1,785	0.24%
2024/03/15	0	19.95	0	0.00	19.70	0	1,768	0.00%
2024/03/14	0.1	20.10	0	0.00	20.10	0.1	1,737	0.01%
2024/03/13	6	20.35	0	0.00	20.25	6	1,718	0.35%
2024/03/05	2	21.10	0	0.00	21.00	2	1,701	0.12%
2024/02/27	0	21.05	0	0.00	20.95	0	1,652	0.00%
2024/02/23	1.1	21.40	0	0.00	21.20	1.1	1,659	0.07%
2024/02/22	1	21.75	3	21.80	21.70	-2	1,661	-0.12%
2024/02/20	1	22.20	0	0.00	22.20	1	1,633	0.06%
2024/02/19	1	22.45	0	22.50	22.40	1	1,614	0.06%
2024/02/16	3	22.65	2	22.30	22.55	1	1,603	0.06%
2024/02/15	0	0.00	1	21.40	21.60	-1	1,482	-0.07%
2024/02/05	1	20.40	0	0.00	20.50	1	1,406	0.07%
2024/01/29	0	0.00	1	20.80	20.80	-1	1,350	-0.07%
2024/01/26	1	20.60	1	20.65	20.70	0	1,352	0.00%
2024/01/25	2.1	20.85	0	0.00	20.75	2.1	1,370	0.15%
2024/01/11	0	0.00	9	21.35	21.30	-9	1,425	-0.63%
2024/01/09	1	21.10	1	21.10	21.10	0	1,435	0.00%
2024/01/04	7	21.42	0	0.00	21.35	7	1,441	0.49%
2024/01/03	0	21.85	0	0.00	21.80	0	1,434	0.00%
2024/01/02	1	21.90	0	0.00	21.90	1	1,428	0.07%
2023/12/28	10	22.10	0.6	22.30	22.30	9.4	1,433	0.66%
2023/12/22	10.1	22.10	0	0.00	22.00	10.1	1,457	0.69%
2023/12/21	5	22.50	0	0.00	22.35	5	1,466	0.34%
2023/12/18	2	22.95	1.1	23.00	23.00	0.9	1,518	0.06%
2023/12/15	18	23.83	31	23.69	23.40	-13	1,619	-0.80%
2023/12/14	0	0.00	2	22.90	22.95	-2	1,651	-0.12%
2023/12/11	0	0.00	1	22.20	22.15	-1	1,581	-0.06%
2023/12/06	0	0.00	2	22.35	22.45	-2	1,582	-0.13%
2023/12/05	2	22.55	14	22.58	22.50	-12	1,557	-0.77%
2023/12/04	2	22.48	2	22.48	22.45	0	1,551	0.00%
2023/12/01	3	22.10	0	0.00	22.10	3	1,528	0.20%
2023/11/30	0	0.00	25	21.66	21.80	-25	1,511	-1.65%
2023/11/20	0	0.00	1	21.80	21.85	-1	1,480	-0.07%
2023/11/08	5	21.25	10	21.45	21.20	-5	1,535	-0.33%
2023/11/07	0	0.00	1	21.00	21.35	-1	1,582	-0.06%
2023/11/03	0	0.00	1	20.80	20.80	-1	1,631	-0.06%
2023/10/31	0	20.35	1	20.20	20.10	-1	1,650	-0.06%
2023/10/30	1	21.45	0	0.00	21.35	1	1,615	0.06%
2023/10/27	0	0.00	1	21.55	21.30	-1	1,637	-0.06%
2023/10/26	5	21.55	0	0.00	21.50	5	1,672	0.30%
2023/10/25	0	0.00	1	21.65	21.70	-1	1,677	-0.06%
2023/10/24	1	21.55	0	0.00	21.50	1	1,688	0.06%
2023/10/20	0	20.40	1	20.50	21.00	-1	1,717	-0.06%
2023/10/19	0	20.95	0	0.00	20.90	0	1,733	0.00%
2023/10/18	3	20.82	0	0.00	21.20	3	1,772	0.17%
2023/10/17	1	21.10	0	0.00	21.10	1	1,762	0.06%
2023/10/13	1	21.55	0	0.00	21.65	1	1,844	0.05%
2023/10/12	2	21.43	0	0.00	21.50	2	1,899	0.11%
2023/10/11	1	21.40	1	21.20	21.15	0	1,912	0.00%
2023/10/04	1	21.60	0	0.00	21.55	1	1,975	0.05%
2023/09/28	1	21.80	0	0.00	21.75	1	2,108	0.05%
2023/09/27	0	21.95	6	21.88	21.75	-6	2,171	-0.28%
2023/09/26	1	22.20	0	0.00	22.10	1	2,234	0.04%
2023/09/25	0	22.65	0	0.00	22.55	0	2,382	0.00%
2023/09/22	1	22.95	1	22.90	22.90	0	2,929	0.00%
2023/09/20	7	23.60	4	24.20	23.90	3	3,272	0.09%
2023/09/19	6	23.57	9	23.73	23.90	-3	3,163	-0.10%
2023/09/18	0	0.00	2	22.70	22.90	-2	2,987	-0.07%
2023/09/15	2	22.30	0	0.00	22.30	2	2,974	0.07%
2023/09/14	1	22.45	0	0.00	22.40	1	3,002	0.03%
2023/09/07	1	22.70	0	0.00	22.65	1	3,030	0.03%
2023/09/06	10	22.80	0	0.00	22.85	10	3,029	0.33%
2023/09/05	4	22.78	2	22.80	22.80	2	3,031	0.07%
2023/09/04	2	22.75	1	22.55	22.80	1	3,042	0.03%
2023/09/01	0	0.00	10	22.75	22.80	-10	3,078	-0.32%
2023/08/31	2	22.55	0	0.00	22.70	2	3,091	0.06%
2023/08/30	2	21.90	0	0.00	22.10	2	3,074	0.07%
2023/08/29	2	21.85	0	0.00	21.85	2	3,081	0.06%
2023/08/24	2	21.70	0	0.00	21.70	2	3,092	0.06%
2023/08/23	1	21.75	0	0.00	21.75	1	3,092	0.03%
2023/08/18	8	21.98	0	0.00	21.85	8	3,118	0.26%
2023/08/17	2	22.03	0	0.00	22.10	2	3,115	0.06%
2023/08/16	1	22.00	0	0.00	22.00	1	3,114	0.03%
2023/08/15	3	21.70	0	0.00	21.65	3	3,095	0.10%
2023/08/14	1	21.30	3	21.55	21.45	-2	3,095	-0.06%
2023/08/11	11	22.34	0	0.00	22.10	11	3,077	0.36%
2023/08/10	3	22.70	3	22.60	22.60	0	3,036	0.00%
2023/08/09	0	23.60	0	0.00	23.45	0	2,987	0.00%
2023/08/08	2	23.70	0	0.00	23.70	2	2,983	0.07%
2023/08/04	1	23.80	0	0.00	24.05	1	2,967	0.03%
2023/08/02	0	24.05	0	0.00	24.00	0	3,008	0.00%
2023/07/26	20	24.30	0	0.00	24.20	20	3,018	0.66%
2023/07/25	2	24.65	0	0.00	24.60	2	2,996	0.07%
2023/07/24	0	24.15	3	24.18	24.10	-3	2,986	-0.10%
2023/07/21	1	24.75	6	24.75	24.65	-5	2,978	-0.17%
2023/07/19	0	24.30	1	24.10	24.40	-1	3,003	-0.03%
2023/07/17	6	24.95	15	24.95	25.00	-9	2,980	-0.30%
2023/07/14	1	24.45	0	0.00	24.30	1	2,962	0.03%
2023/07/11	3	24.42	0	0.00	24.20	3	2,938	0.10%
2023/07/10	0	24.65	0	0.00	24.40	0	2,916	0.00%
2023/07/07	0	0.00	7	24.59	24.95	-7	2,889	-0.24%
2023/07/06	0	25.30	0	0.00	25.30	0	2,819	0.00%
2023/07/05	2	25.75	10	26.10	25.65	-8	2,764	-0.29%
2023/07/04	15	25.72	0	0.00	25.80	15	2,694	0.56%
2023/07/03	20	26.35	10	26.00	26.00	10	2,616	0.38%
2023/06/30	47	26.67	58	26.89	26.70	-11	2,454	-0.45%
2023/06/29	34	25.93	57.4	25.48	26.20	-23.4	1,908	-1.23%
2023/06/20	0	0.00	0	24.20	24.05	0	1,541	0.00%
2023/06/19	0	0.00	0.1	23.65	23.80	-0.1	1,527	-0.01%
2023/06/14	0	0.00	1	23.65	23.65	-1	1,534	-0.07%
2023/06/13	1	23.75	0	23.75	23.60	1	1,547	0.06%
2023/06/12	10	23.80	10.4	23.87	23.75	-0.4	1,569	-0.02%
2023/06/09	0	0.00	1	23.85	23.85	-1	1,575	-0.06%
2023/06/08	1	23.95	0	0.00	23.80	1	1,599	0.06%
2023/06/07	3	24.18	0	24.25	24.15	3	1,621	0.18%
2023/06/06	0	0.00	1	23.90	23.75	-1	1,596	-0.06%
2023/06/05	0	0.00	0	23.80	23.75	0	1,579	0.00%
2023/06/02	0	0.00	0	23.60	23.45	0	1,572	0.00%
2023/05/31	0	0.00	0	23.40	23.40	0	1,597	0.00%
2023/05/30	1	23.15	0	0.00	23.10	1	1,598	0.06%
2023/05/26	0	0.00	60	22.90	22.85	-60	1,612	-3.72%
2023/05/22	0	0.00	20	23.10	23.25	-20	1,638	-1.22%
2023/05/18	0	0.00	1	23.30	23.10	-1	1,654	-0.06%
2023/05/17	2	23.00	2	23.30	23.30	0	1,660	0.00%
2023/05/08	0	0.00	0	23.95	23.75	0	1,700	0.00%
2023/05/03	10	22.45	0	0.00	22.50	10	1,716	0.58%
2023/04/26	1	22.65	0	0.00	22.90	1	1,805	0.06%
2023/04/25	11	22.73	0	0.00	22.90	11	1,806	0.61%
2023/04/24	0	23.25	0	0.00	23.15	0	1,784	0.00%
2023/04/21	21	24.03	17	23.75	23.50	4	1,780	0.23%
2023/04/20	17	24.51	0	0.00	24.10	17	1,791	0.95%
2023/04/19	0	0.00	0	24.50	24.50	0	1,860	0.00%
2023/04/18	0	0.00	0	24.38	24.10	0	1,841	0.00%
2023/04/17	20	24.10	0	0.00	24.10	20	1,864	1.07%
2023/04/14	20	24.30	0	0.00	24.15	20	1,889	1.06%
2023/04/12	10	23.90	1	23.95	23.85	9	1,900	0.47%
2023/04/11	20	23.78	0	0.00	23.90	20	1,918	1.04%
2023/04/10	2	23.75	1	23.80	23.70	1	1,944	0.05%
2023/04/07	0	0.00	1	24.00	23.90	-1	1,953	-0.05%
2023/03/31	0	0.00	1	24.25	24.10	-1	1,994	-0.05%
2023/03/30	0	0.00	0	24.40	24.35	0	2,020	0.00%
2023/03/27	0	0.00	0	24.45	24.25	0	2,116	0.00%
2023/03/24	1	24.05	0	24.00	24.10	1	2,121	0.05%
2023/03/23	0	0.00	0	24.00	23.75	0	2,140	0.00%
2023/03/22	0	0.00	1	23.65	23.50	-1	2,165	-0.05%
2023/03/20	1	23.20	0	0.00	23.15	1	2,260	0.04%
2023/03/17	1	23.30	0	0.00	23.25	1	2,359	0.04%
2023/03/16	3	23.20	0	0.00	23.10	3	2,448	0.12%
2023/03/15	0	0.00	1	23.80	23.45	-1	2,776	-0.04%
2023/03/14	1	23.30	0	0.00	23.20	1	2,860	0.03%
2023/03/13	10	23.05	0	0.00	23.50	10	2,951	0.34%
2023/03/10	3	23.87	0	0.00	23.65	3	3,188	0.10%
2023/03/09	0	24.25	0	0.00	24.15	0	3,300	0.00%
2023/03/06	0	0.00	0	24.90	24.55	0	3,565	0.00%
2023/03/02	0	24.00	0	0.00	23.95	0	3,747	0.00%
2023/03/01	2	24.10	0	0.00	24.15	2	3,823	0.05%
2023/02/24	0	24.10	0	0.00	24.10	0	3,889	0.00%
2023/02/23	2	24.35	0	0.00	24.30	2	3,965	0.05%
2023/02/22	0	24.20	0	0.00	24.45	0	4,346	0.00%
2023/02/21	0	0.00	2	24.60	24.45	-2	4,500	-0.04%
2023/02/20	0	0.00	0	24.40	24.50	0	4,717	0.00%
2023/02/16	0	0.00	2	24.20	24.25	-2	5,271	-0.04%
2023/02/15	2	23.95	0	0.00	24.05	2	5,485	0.04%
2023/02/09	3	24.35	0	0.00	24.30	3	6,762	0.04%
2023/02/08	1	24.45	0	0.00	24.40	1	7,598	0.01%
2023/02/06	0	0.00	0	25.20	24.80	0	9,156	0.00%
2023/02/03	0	0.00	60	24.75	24.70	-60	9,430	-0.64%
2023/02/02	1	25.05	41	25.10	25.10	-40	9,484	-0.42%
2023/02/01	0	0.00	6	24.70	24.85	-6	9,472	-0.06%
2023/01/30	0	23.90	0	0.00	23.95	0	9,462	0.00%
2023/01/17	27	23.48	0	0.00	23.45	27	9,475	0.29%
2023/01/16	0	0.00	0	23.80	23.80	0	9,482	0.00%
2023/01/09	2	23.78	8	23.58	23.85	-6	9,746	-0.06%
2023/01/06	0	0.00	0	24.30	24.30	0	9,717	0.00%
2023/01/05	0	0.00	1	24.25	24.20	-1	9,848	-0.01%
2023/01/04	5	24.20	2	24.10	24.10	3	9,891	0.03%
2022/12/29	2	23.55	1	23.45	23.70	1	10,284	0.01%
2022/12/28	0	23.80	0	23.75	23.65	0	10,703	0.00%
2022/12/23	60	23.95	10	23.90	23.85	50	11,632	0.43%
2022/12/20	4	24.09	0	0.00	23.85	4	12,333	0.03%
2022/12/16	0	24.75	10	24.80	24.75	-10	12,342	-0.08%
2022/12/14	1	25.05	3	25.13	25.25	-2	12,382	-0.02%
2022/12/13	14	25.04	1	25.05	24.80	13	12,393	0.10%
2022/12/12	1	24.75	6	24.81	25.05	-5	12,466	-0.04%
2022/12/09	5	25.17	1	25.00	25.05	4	12,666	0.03%
2022/12/08	22	25.25	21	25.18	25.30	1	12,644	0.01%
2022/12/07	27	26.50	5	25.72	25.35	22	12,634	0.17%
2022/12/06	16	27.73	2	27.60	27.30	14	12,468	0.11%
2022/12/05	0	28.30	11	28.56	28.15	-11	12,443	-0.09%
2022/12/02	18	28.24	15.4	28.37	28.35	2.6	12,481	0.02%
2022/12/01	20	27.75	0	0.00	27.60	20	12,338	0.16%
2022/11/30	3	27.48	2	27.70	27.70	1	12,510	0.01%
2022/11/29	31	27.15	0	0.00	27.20	31	12,691	0.24%
2022/11/28	13.1	27.23	1	27.05	27.10	12.1	12,943	0.09%
2022/11/25	2.1	27.69	8	27.52	27.20	-5.9	12,943	-0.05%
2022/11/24	25	28.00	16	27.94	27.65	9	12,972	0.07%
2022/11/23	5.1	27.85	10	27.94	27.80	-4.9	12,887	-0.04%
2022/11/22	8	28.08	8	28.29	28.05	0	12,811	0.00%
2022/11/21	0.1	28.40	0	0.00	28.50	0.1	12,756	0.00%
2022/11/18	28	28.82	17	29.18	28.30	11	12,680	0.09%
2022/11/17	6	29.26	21	29.26	28.80	-15	12,301	-0.12%
2022/11/16	0	0.00	6	29.14	29.15	-6	12,144	-0.05%
2022/11/15	18	29.22	7.3	29.41	29.15	10.7	11,953	0.09%
2022/11/14	19	28.80	15	28.66	28.80	4	11,661	0.03%
2022/11/11	28	28.29	9	28.17	28.00	19	11,440	0.17%
2022/11/10	21.2	28.25	14	28.55	28.10	7.2	11,222	0.06%
2022/11/09	18	28.84	43	28.88	28.85	-25	10,998	-0.23%
2022/11/08	10.1	29.48	3	29.28	29.10	7.1	10,809	0.07%
2022/11/07	40	28.83	7	29.61	29.40	33	10,558	0.31%
2022/11/04	19	29.84	34	29.80	29.90	-15	10,074	-0.15%
2022/11/03	13	27.55	68.2	28.12	29.55	-55.2	9,387	-0.59%
2022/11/02	2	25.48	35.1	26.86	26.95	-33.1	8,134	-0.41%
2022/11/01	11	24.67	13	24.67	24.50	-2	7,952	-0.03%
2022/10/31	0	0.00	9	23.73	24.10	-9	7,646	-0.12%
2022/10/28	0	0.00	6	23.46	23.05	-6	7,581	-0.08%
2022/10/27	12	23.16	0	0.00	23.15	12	7,555	0.16%
2022/10/26	2	22.85	0	0.00	22.55	2	7,527	0.03%
2022/10/25	0	0.00	2	23.88	23.10	-2	7,472	-0.03%
2022/10/24	2	23.73	1	24.10	23.70	1	7,428	0.01%
2022/10/21	2	23.75	6	23.74	23.40	-4	7,387	-0.05%
2022/10/20	2	24.00	0	0.00	24.05	2	7,342	0.03%
2022/10/19	2	25.18	10	24.93	24.50	-8	7,294	-0.11%
2022/10/18	0	0.00	4	24.45	24.90	-4	7,200	-0.06%
2022/10/17	3	23.62	0	0.00	23.85	3	7,100	0.04%
2022/10/14	2	24.55	0	0.00	24.15	2	7,028	0.03%
2022/10/13	4	24.00	0	0.00	23.65	4	6,970	0.06%
2022/10/12	0	0.00	10	25.15	25.25	-10	6,823	-0.15%
2022/10/11	14	26.00	0	0.00	25.25	14	6,750	0.21%
2022/10/07	3	27.37	7	27.10	27.05	-4	6,596	-0.06%
2022/10/06	1	27.95	0	28.33	27.60	1	6,482	0.01%
2022/10/05	52	28.11	25	28.16	28.15	27	6,296	0.43%
2022/10/04	33	28.02	31	28.20	28.60	2	5,863	0.03%
2022/10/03	33	27.50	15	27.27	27.15	18	5,442	0.33%
2022/09/30	18	27.64	20.1	27.80	28.25	-2.1	5,213	-0.04%
2022/09/29	10	27.31	24.2	27.70	27.95	-14.2	4,895	-0.29%
2022/09/28	9	26.34	7	26.37	26.25	2	4,506	0.04%
2022/09/27	0	0.00	4	25.96	26.00	-4	4,226	-0.09%
2022/09/26	4	24.74	10	24.95	24.25	-6	4,137	-0.15%
2022/09/23	3	25.95	0	0.00	25.60	3	4,100	0.07%
2022/09/21	3	26.38	0	0.00	26.30	3	4,022	0.07%
2022/09/20	2	26.75	0	0.00	26.85	2	3,946	0.05%
2022/09/19	1	26.55	0	0.00	26.50	1	3,900	0.03%
2022/09/16	9	27.68	23	27.72	27.50	-14	3,781	-0.37%
2022/09/15	2	27.35	1	26.95	26.70	1	3,521	0.03%
2022/09/14	16	27.14	0	0.00	27.30	16	3,449	0.46%
2022/09/13	6	27.73	5	27.88	27.60	1	3,364	0.03%
2022/09/12	8	27.05	0	0.00	27.10	8	3,206	0.25%
2022/09/08	2	27.35	0	0.00	27.05	2	3,130	0.06%
2022/09/07	0	0.00	2	27.00	27.55	-2	3,019	-0.07%
2022/09/06	14	27.06	3	26.47	27.05	11	2,920	0.38%
2022/09/05	2	27.83	1	27.56	28.25	1	2,634	0.04%
2022/09/02	17	27.27	18	27.80	27.70	-1	2,363	-0.04%
2022/09/01	7	26.46	5	26.20	26.35	2	2,003	0.10%
2022/08/31	7	26.11	8	26.47	26.45	-1	1,940	-0.05%
2022/08/30	1	25.35	7	25.86	26.10	-6	1,843	-0.33%
2022/08/29	3	24.75	2	24.80	24.80	1	1,806	0.06%
2022/08/26	5	25.45	5	25.70	25.65	0	1,830	0.00%
2022/08/25	1	24.95	2	25.15	25.15	-1	1,848	-0.05%
2022/08/24	3	24.80	0	0.00	24.70	3	1,938	0.15%
2022/08/22	1	25.55	2	25.53	25.65	-1	1,952	-0.05%
2022/08/19	2	25.85	7	25.73	25.85	-5	1,964	-0.25%
2022/08/18	5	25.15	0	0.00	25.00	5	2,257	0.22%
2022/08/17	3	24.92	0	0.00	24.85	3	2,292	0.13%
2022/08/12	4	25.58	0	0.00	25.15	4	2,225	0.18%
2022/08/11	1	25.85	1	25.75	25.70	0	2,172	0.00%
2022/08/10	1	25.10	11	25.08	25.40	-10	2,087	-0.48%
2022/08/09	27	24.17	29	24.11	24.10	-2	1,933	-0.10%
2022/08/08	1	23.75	2	23.70	23.55	-1	1,822	-0.06%
2022/08/02	0	0.00	10	22.15	22.15	-10	1,782	-0.56%
2022/08/01	0	0.00	14	22.70	22.65	-14	1,790	-0.78%
2022/07/27	3	22.12	0	0.00	22.30	3	1,804	0.17%
2022/07/26	0	0.00	1	22.55	22.30	-1	1,802	-0.06%
2022/07/25	0	0.00	1	22.70	22.75	-1	1,816	-0.06%
2022/07/18	0	0.00	2	21.55	21.50	-2	1,855	-0.11%
2022/07/13	0	0.00	10	20.60	20.85	-10	1,848	-0.54%
2022/07/11	2	20.70	0	0.00	20.90	2	1,837	0.11%
2022/07/04	1	20.70	0	0.00	20.65	1	1,833	0.05%
2022/06/29	1	22.80	0	0.00	23.10	1	1,795	0.06%
2022/06/28	1	23.35	0	0.00	23.05	1	1,797	0.06%
2022/06/27	0	0.00	2	23.15	23.15	-2	1,802	-0.11%
2022/06/24	1	22.70	1	22.85	22.70	0	1,788	0.00%
2022/06/22	1	22.30	0	0.00	22.30	1	1,771	0.06%
2022/06/21	1	22.50	0	0.00	23.00	1	1,762	0.06%
2022/06/20	0	0.00	15	23.17	22.00	-15	1,761	-0.85%
2022/06/17	5	23.10	15	23.18	23.20	-10	1,739	-0.57%
2022/06/16	0	0.00	11	23.25	22.95	-11	1,733	-0.63%
2022/06/15	5	23.90	4	23.95	23.95	1	1,700	0.06%
2022/06/14	1	24.30	1	24.20	24.30	0	1,678	0.00%
2022/06/13	0	0.00	5	23.85	23.90	-5	1,659	-0.30%
2022/06/09	6	23.80	1	23.90	23.95	5	1,629	0.31%
2022/06/08	0	0.00	11	23.66	23.85	-11	1,613	-0.68%
2022/06/07	3	23.90	22	23.70	23.75	-19	1,607	-1.18%
2022/06/06	0	0.00	1	24.05	24.05	-1	1,594	-0.06%
2022/06/02	24	23.69	0	0.00	23.80	24	1,582	1.52%
2022/06/01	13	23.11	10	23.37	23.65	3	1,568	0.19%
2022/05/31	6	22.32	1	22.40	22.45	5	1,473	0.34%
2022/05/30	24	22.15	0	0.00	22.35	24	1,451	1.65%
2022/05/27	21	22.23	2	22.10	22.00	19	1,419	1.34%
2022/05/26	34	22.39	25	22.41	22.35	9	1,360	0.66%
2022/05/25	0	0.00	4	21.75	22.05	-4	1,015	-0.39%
2022/05/24	2	20.35	0	0.00	20.05	2	995	0.20%
2022/05/18	0	0.00	1	20.60	20.55	-1	1,009	-0.10%
2022/05/17	0	0.00	1	20.40	20.60	-1	1,016	-0.10%
2022/05/10	1	19.65	0	0.00	20.00	1	1,040	0.10%
2022/05/09	1	20.00	0	0.00	19.95	1	1,040	0.10%
2022/05/06	1	21.05	3	21.18	21.05	-2	1,033	-0.19%
2022/05/04	3	21.50	0	0.00	21.50	3	1,061	0.28%
2022/04/29	0	0.00	1	21.00	20.95	-1	1,092	-0.09%
2022/04/27	1	19.70	0	0.00	20.15	1	1,086	0.09%
2022/04/25	0	21.75	0	0.00	21.50	0	1,047	0.00%
2022/04/15	1	22.10	0	0.00	21.95	1	1,118	0.09%
2022/04/14	0	0.00	3	22.20	22.20	-3	1,190	-0.25%
2022/04/13	0	0.00	3	22.68	22.65	-3	1,247	-0.24%
2022/04/12	1	22.10	0	0.00	22.45	1	1,282	0.08%
2022/04/07	1	22.60	0	0.00	22.25	1	1,461	0.07%
2022/04/06	0	22.85	0	0.00	22.80	0	1,465	0.00%
2022/03/30	0	0.00	0.2	23.45	23.45	-0.2	1,585	-0.01%
2022/03/24	0	0.00	2	23.85	23.90	-2	1,622	-0.12%
2022/03/22	0	0.00	0.1	23.70	23.85	-0.1	1,659	-0.01%
2022/03/21	0	0.00	11	23.60	23.60	-11	1,659	-0.66%
2022/03/18	0	0.00	5	23.35	23.35	-5	1,661	-0.30%
2022/03/17	1	23.20	3	23.35	23.35	-2	1,687	-0.12%
2022/03/15	2	22.70	0	0.00	22.60	2	1,681	0.12%
2022/03/14	0	0.00	10	23.00	23.05	-10	1,689	-0.59%
2022/03/11	0	0.00	2	22.95	22.95	-2	1,697	-0.12%
2022/03/09	11	22.25	1	22.25	22.30	10	1,683	0.59%
2022/03/07	0	23.05	2	22.65	22.75	-2	1,672	-0.12%
2022/03/03	0	0.00	2	23.85	23.85	-2	1,677	-0.12%
2022/03/02	0	0.00	0.5	23.80	23.90	-0.5	1,703	-0.03%
2022/02/25	10	23.60	2	23.80	23.65	8	1,739	0.46%
2022/02/24	1	23.60	0	0.00	23.65	1	1,768	0.06%
2022/02/23	0	0.00	1	24.25	24.20	-1	1,758	-0.06%
2022/02/22	1	24.10	0	0.00	24.20	1	1,790	0.06%
2022/02/17	0.3	24.80	6	24.68	24.60	-5.7	2,021	-0.28%
2022/02/16	2	24.43	5	24.55	24.50	-3	2,028	-0.15%
2022/02/15	10	24.00	0	0.00	23.90	10	2,055	0.49%
2022/02/14	1	23.90	0	0.00	23.95	1	2,085	0.05%
2022/02/09	1	24.60	0	0.00	24.70	1	2,098	0.05%
2022/02/08	6	24.59	0	0.00	24.45	6	2,115	0.28%
2022/01/26	1	23.50	0	0.00	23.20	1	2,137	0.05%
2022/01/25	1	23.75	0	0.00	23.55	1	2,135	0.05%
2022/01/24	2	24.02	0	0.00	24.00	2	2,150	0.09%
2022/01/21	0	0.00	16	24.92	24.60	-16	2,147	-0.75%
2022/01/19	0	0.00	3	25.12	25.15	-3	2,147	-0.14%
2022/01/17	1	24.90	0	0.00	24.95	1	2,160	0.05%
2022/01/14	1	24.55	1	24.55	24.60	0	2,170	0.00%
2022/01/11	0	25.50	0	0.00	25.35	0	2,175	0.00%
2022/01/10	2	25.85	0	0.00	25.65	2	2,168	0.09%
2022/01/07	2	26.15	0	0.00	26.10	2	2,172	0.09%
2022/01/06	4	27.23	6	27.23	27.25	-2	2,102	-0.10%
2022/01/05	0	0.00	4	27.05	26.90	-4	2,070	-0.19%
2022/01/04	2	26.65	0	0.00	26.80	2	2,060	0.10%
2022/01/03	0	0.00	2	26.70	26.95	-2	2,027	-0.10%
2021/12/30	2	26.20	7	26.37	26.45	-5	1,950	-0.26%
2021/12/28	2	25.80	1	25.75	25.85	1	1,929	0.05%
2021/12/27	4	26.04	0	26.10	26.00	4	1,967	0.20%
2021/12/24	0	0.00	1	26.35	25.65	-1	1,960	-0.05%
2021/12/20	2	24.95	1	24.95	25.00	1	1,905	0.05%
2021/12/16	1	25.35	0	0.00	25.35	1	1,887	0.05%
2021/12/15	2	24.65	2	25.00	25.00	0	1,884	0.00%
2021/12/13	0	0.00	0	25.35	25.40	0	1,880	0.00%
2021/12/09	1	24.90	0	25.20	25.00	1	1,884	0.05%
2021/12/08	0	0.00	0	25.00	24.95	0	1,880	0.00%
2021/12/07	0	0.00	1	24.65	24.65	-1	1,888	-0.05%
2021/11/29	1	23.66	1	24.05	24.00	0	2,043	0.00%
2021/11/26	0	24.70	0	24.65	24.60	0	2,039	0.00%
2021/11/25	1	25.30	0	25.35	25.10	1	2,041	0.05%
2021/11/24	0	25.20	2	25.40	25.30	-2	2,041	-0.10%
2021/11/23	3	25.67	3	25.45	25.30	0	2,034	0.00%
2021/11/22	0	0.00	3	25.90	26.15	-3	2,019	-0.15%
2021/11/19	1	25.95	0	0.00	25.80	1	2,048	0.05%
2021/11/18	1	26.35	1	26.35	26.50	0	2,034	0.00%
2021/11/17	5	26.81	1	27.00	26.80	4	2,023	0.20%
2021/11/16	3	26.48	2	26.82	27.10	1	1,975	0.05%
2021/11/15	3	25.65	15	25.61	25.60	-12	1,876	-0.64%
2021/11/12	0	25.50	0	0.00	25.35	0	1,913	0.00%
2021/11/10	0	0.00	3	25.35	25.35	-3	1,933	-0.16%
2021/11/09	1	25.15	0	0.00	25.10	1	1,956	0.05%
2021/11/05	0	0.00	11	25.35	25.40	-11	1,965	-0.56%
2021/11/04	0	0.00	1	25.15	25.15	-1	1,977	-0.05%
2021/11/01	1	25.20	2	25.20	25.15	-1	2,252	-0.04%
2021/10/28	10	25.00	0	0.00	25.05	10	2,247	0.44%
2021/10/27	3	24.75	1	24.75	25.15	2	2,253	0.09%
2021/10/26	0	0.00	1	24.90	25.05	-1	2,258	-0.04%
2021/10/25	3	24.17	0	0.00	24.40	3	2,244	0.13%
2021/10/22	5	24.03	0	0.00	24.20	5	2,283	0.22%
2021/10/20	1	24.15	1	24.15	24.10	0	2,315	0.00%
2021/10/19	1	23.70	0	23.80	24.00	1	2,323	0.04%
2021/10/18	11	23.33	10	23.75	23.45	1	2,332	0.04%
2021/10/15	0	0.00	19	23.62	23.40	-19	2,398	-0.79%
2021/10/14	16	23.15	10	23.30	23.25	6	2,466	0.24%
2021/10/13	36	23.10	10	22.86	22.95	26	2,550	1.02%
2021/10/12	0	23.53	2	23.30	23.60	-2	2,649	-0.07%
2021/10/07	1	23.92	8	24.29	24.20	-7	2,671	-0.26%
2021/10/06	2	23.48	0	0.00	23.25	2	2,750	0.07%
2021/10/05	1	23.50	3	23.53	23.85	-2	2,788	-0.07%
2021/10/04	3	24.47	2	24.05	24.00	1	2,806	0.04%
2021/10/01	2	25.75	0	0.00	25.10	2	2,769	0.07%
2021/09/30	2	25.60	3	26.13	26.15	-1	2,795	-0.04%
2021/09/29	3	25.85	0	0.00	25.65	3	2,941	0.10%
2021/09/28	3	26.10	0	0.00	26.40	3	2,976	0.10%
2021/09/27	3	26.25	2	26.45	26.30	1	2,994	0.03%
2021/09/08	1	25.50	0	0.00	25.15	1	3,501	0.03%
2021/09/07	4	25.90	0	0.00	25.85	4	3,513	0.11%
2021/09/06	4	26.65	0	0.00	26.30	4	3,552	0.11%
2021/09/02	1	26.70	0	0.00	26.65	1	3,516	0.03%
2021/08/31	3	26.85	0	0.00	26.80	3	3,549	0.08%
2021/08/27	6	27.05	0	0.00	27.00	6	3,557	0.17%
2021/08/25	1	27.00	1	26.80	26.95	0	3,581	0.00%
2021/08/24	1	26.30	3	26.30	26.20	-2	3,595	-0.06%
2021/08/23	1	26.60	0	0.00	26.60	1	3,610	0.03%
2021/08/20	1	26.15	1	26.10	26.15	0	3,617	0.00%
2021/08/19	0	0.00	1	26.70	26.65	-1	3,608	-0.03%
2021/08/18	0	0.00	4	26.45	27.10	-4	3,623	-0.11%
2021/08/17	0	26.55	0	0.00	26.40	0	3,639	0.00%
2021/08/16	1	27.53	4	26.65	27.45	-3	3,646	-0.08%
2021/08/13	8	27.27	0	0.00	27.20	8	3,659	0.22%
2021/08/12	4	28.33	0	0.00	28.30	4	3,669	0.11%
2021/08/11	0	0.00	2	28.88	28.35	-2	3,720	-0.05%
2021/08/10	2	29.03	0	0.00	28.90	2	3,788	0.05%
2021/08/09	2	29.75	0	0.00	29.55	2	3,874	0.05%
2021/08/06	16	30.58	4	30.58	30.20	12	3,909	0.31%
2021/08/05	2	30.30	3	30.23	30.70	-1	3,834	-0.03%
2021/08/04	2	29.40	0	0.00	29.30	2	3,877	0.05%
2021/07/30	1	29.30	1	29.40	29.25	0	4,115	0.00%
2021/07/28	0	29.50	0	0.00	29.70	0	4,260	0.00%
2021/07/27	0	0.00	4	30.50	30.05	-4	4,396	-0.09%
2021/07/26	0	0.00	1	30.00	30.25	-1	4,622	-0.02%
2021/07/23	0	0.00	2	29.90	29.65	-2	4,802	-0.04%
2021/07/22	2	29.30	0	0.00	29.35	2	4,938	0.04%
2021/07/21	3	29.62	0	0.00	29.00	3	4,990	0.06%
2021/07/20	6	30.35	0	0.00	29.95	6	5,010	0.12%
2021/07/19	3	31.20	0	0.00	31.30	3	5,051	0.06%
2021/07/16	1	31.55	1	31.70	32.40	0	5,235	0.00%
2021/07/13	5	32.00	0	0.00	31.30	5	5,962	0.08%
2021/07/12	0	31.05	0	0.00	31.00	0	6,151	0.00%
2021/07/09	0	0.00	1	31.45	31.60	-1	6,256	-0.02%
2021/07/07	2	31.55	0	0.00	31.30	2	8,424	0.02%
2021/07/06	39	32.34	6	32.31	31.65	33	8,553	0.39%
2021/07/01	1	30.70	2	30.75	30.70	-1	8,767	-0.01%
2021/06/30	1	31.80	0	0.00	31.20	1	8,881	0.01%
2021/06/29	8.1	31.61	0	31.80	31.35	8.1	8,936	0.09%
2021/06/28	0	0.00	2	31.33	31.40	-2	8,926	-0.02%
2021/06/25	1	31.25	1	31.00	31.05	0	8,974	0.00%
2021/06/24	0	0.00	10	31.20	31.35	-10	9,192	-0.11%
2021/06/23	0	0.00	1.1	31.08	31.05	-1.1	9,447	-0.01%
2021/06/22	0	0.00	10	30.00	29.85	-10	9,450	-0.11%
2021/06/18	8	31.22	4	31.06	30.60	4	9,664	0.04%
2021/06/17	11	30.67	1	30.95	31.10	10	9,778	0.10%
2021/06/16	0	0.00	2	30.40	30.55	-2	9,763	-0.02%
2021/06/15	0	0.00	2	30.15	30.65	-2	9,756	-0.02%
2021/06/11	0	0.00	1	29.60	29.50	-1	9,815	-0.01%
2021/06/09	1	29.05	2	29.10	28.75	-1	9,947	-0.01%
2021/06/07	0	29.05	0	0.00	29.40	0	10,125	0.00%
2021/06/04	0	29.84	10.5	29.89	29.65	-10.5	10,132	-0.10%
2021/06/03	20	30.32	20	30.21	30.25	0	10,168	0.00%
2021/06/01	1	30.40	0	0.00	30.55	1	10,228	0.01%
2021/05/31	0.1	30.13	0	0.00	29.50	0.1	10,227	0.00%
2021/05/28	1	29.80	1	29.95	29.95	0	10,283	0.00%
2021/05/27	1	29.05	1	29.30	29.20	0	10,334	0.00%
2021/05/25	0	0.00	1	29.30	29.10	-1	10,458	-0.01%
2021/05/24	1	28.95	0	0.00	29.00	1	10,482	0.01%
2021/05/21	0	0.00	31	28.69	29.00	-31	10,508	-0.30%
2021/05/20	11	28.00	11	28.38	27.60	0	10,586	0.00%
2021/05/18	10	26.90	1	27.10	27.50	9	10,629	0.08%
2021/05/17	2	25.50	82	25.48	25.25	-80	10,655	-0.75%
2021/05/14	0	0.00	1	27.30	27.70	-1	10,571	-0.01%
2021/05/13	10	27.00	12	27.12	27.60	-2	10,527	-0.02%
2021/05/12	3	26.92	11	29.56	26.95	-8	10,481	-0.08%
2021/05/11	0	30.25	20	29.50	29.50	-20	10,337	-0.19%
2021/05/10	0	32.05	0	0.00	32.00	0	10,281	0.00%
2021/05/07	1	31.85	1	32.50	33.20	0	10,346	0.00%
2021/05/06	3	30.27	2	30.60	31.20	1	10,324	0.01%
2021/05/05	1	31.00	11	31.34	30.75	-10	10,343	-0.10%
2021/05/04	17	30.95	5	30.87	30.70	12	10,415	0.12%
2021/05/03	22	33.68	5	34.25	32.45	17	10,330	0.16%
2021/04/29	110	35.43	4	35.48	34.90	106	10,238	1.04%	大買/鉅額交易
2021/04/28	26	35.89	3	35.83	35.85	23	10,252	0.22%
2021/04/27	0	36.65	1	36.50	36.50	-1	10,435	-0.01%
2021/04/26	5.1	36.80	2	36.98	36.60	3.1	10,528	0.03%
2021/04/23	9	36.62	4	36.70	36.50	5	10,701	0.05%
2021/04/22	13.2	37.38	14	36.69	36.00	-0.8	11,433	-0.01%
2021/04/21	27.2	38.10	2	37.95	37.50	25.2	12,258	0.21%
2021/04/20	13	38.36	19	38.63	38.60	-6	12,558	-0.05%
2021/04/19	24	39.78	72	39.42	39.10	-48	12,512	-0.38%
2021/04/16	15	38.67	5	38.58	39.45	10	12,381	0.08%
2021/04/15	2	37.65	9	37.62	37.75	-7	12,412	-0.06%
2021/04/14	25	38.73	31	38.40	37.85	-6	12,328	-0.05%
2021/04/13	32	40.29	26	40.38	39.10	6	11,822	0.05%
2021/04/12	0	0.00	30	37.50	37.35	-30	10,389	-0.29%
2021/04/09	9	36.93	21	36.84	36.80	-12	10,319	-0.12%
2021/04/08	0	0.00	0	36.60	36.70	0	10,224	0.00%
2021/04/07	6	36.38	3	36.37	36.40	3	10,260	0.03%
2021/04/06	11	35.93	6	36.37	35.75	5	10,361	0.05%
2021/04/01	1	36.15	0	0.00	36.15	1	10,538	0.01%
2021/03/30	10.2	36.85	1	36.70	36.75	9.2	10,488	0.09%
2021/03/29	22.2	37.51	10	36.90	37.10	12.2	10,483	0.12%
2021/03/26	2.1	37.57	23	37.20	37.50	-21	10,309	-0.20%
2021/03/25	2	35.78	8	35.91	35.80	-6	10,086	-0.06%
2021/03/24	1	36.20	2	36.30	36.20	-1	10,118	-0.01%
2021/03/23	16	37.62	1	37.95	36.70	15	10,158	0.15%
2021/03/22	4	37.19	4	37.31	37.50	0	10,097	0.00%
2021/03/19	1	36.10	2	36.20	36.05	-1	10,085	-0.01%
2021/03/18	1	36.70	1	36.60	36.75	0	10,126	0.00%
2021/03/17	4	37.20	8	37.14	36.60	-4	10,389	-0.04%
2021/03/15	6	36.83	1	36.50	36.85	5	11,005	0.05%
2021/03/12	8	36.23	2	36.15	36.35	6	11,165	0.05%
2021/03/09	0	34.60	0	0.00	35.30	0	11,544	0.00%
2021/03/08	0	0.00	2	35.53	35.00	-2	11,647	-0.02%
2021/03/05	3	35.02	0	0.00	34.85	3	11,841	0.03%
2021/03/04	0	0.00	1	35.50	35.50	-1	12,199	-0.01%
2021/03/03	2	35.65	2	35.83	35.85	0	13,700	0.00%
2021/03/02	0	0.00	10	35.15	35.25	-10	13,824	-0.07%
2021/02/26	10.1	35.88	0	0.00	35.90	10.1	14,171	0.07%
2021/02/25	2	35.95	1	35.75	35.85	1	14,374	0.01%
2021/02/24	1	35.25	1	36.10	35.30	0	14,667	0.00%
2021/02/22	11	35.87	14	35.64	35.95	-3	15,563	-0.02%
2021/02/19	7	34.98	3	35.07	35.35	4	16,915	0.02%
2021/02/18	10	34.70	11	34.64	34.70	-1	18,136	-0.01%
2021/02/17	21	33.58	1	34.60	34.10	20	19,353	0.10%
2021/02/03	0	0.00	1	33.05	32.80	-1	20,588	0.00%
2021/02/02	0	0.00	1	32.95	33.25	-1	20,664	0.00%
2021/02/01	0	0.00	6	31.90	32.75	-6	20,711	-0.03%
2021/01/29	2	32.55	0	0.00	32.45	2	20,709	0.01%
2021/01/28	5	33.97	3	34.05	33.90	2	20,621	0.01%
2021/01/27	0.1	34.85	0	0.00	34.85	0.1	20,695	0.00%
2021/01/25	0	0.00	1	35.10	35.00	-1	20,614	0.00%
2021/01/22	11	34.55	9	34.63	34.50	2	20,622	0.01%
2021/01/21	3	34.07	8	33.69	34.05	-5	20,617	-0.02%
2021/01/20	32	35.91	12	34.78	34.50	20	20,540	0.10%
2021/01/19	5.1	37.23	3	37.02	36.70	2.1	20,283	0.01%
2021/01/18	22	37.55	8	37.51	37.15	14	20,331	0.07%
2021/01/15	33	38.54	21	39.29	37.75	12	20,117	0.06%
2021/01/14	52	38.94	79.1	38.86	40.30	-27.1	19,296	-0.14%
2021/01/13	27	37.60	45	37.62	38.00	-18	18,345	-0.10%
2021/01/12	7	36.56	21	36.23	36.20	-14	17,804	-0.08%
2021/01/11	15	37.05	26	36.93	37.25	-11	17,704	-0.06%
2021/01/08	14	36.85	5.1	36.90	36.45	8.9	17,464	0.05%
2021/01/07	10	35.75	15	35.82	35.75	-5	17,168	-0.03%
2021/01/06	5	35.20	0.1	35.20	35.20	4.9	17,099	0.03%
2021/01/05	15	35.45	5	35.90	36.05	10	16,931	0.06%
2021/01/04	5	35.15	0	0.00	35.20	5	16,832	0.03%
2020/12/31	2	35.05	3	35.25	34.95	-1	16,764	-0.01%
2020/12/30	7	35.39	0	0.00	35.40	7	16,683	0.04%
2020/12/29	1	37.30	1	36.45	36.10	0	16,540	0.00%
2020/12/28	15	37.22	74.1	37.33	37.30	-59.1	16,331	-0.36%
2020/12/25	13	35.66	2	35.70	35.85	11	15,999	0.07%
2020/12/24	5	36.00	1	35.90	35.45	4	15,962	0.03%
2020/12/23	0	0.00	3	34.88	35.05	-3	15,906	-0.02%
2020/12/22	16	34.56	4	35.60	34.50	12	15,893	0.08%
2020/12/21	2	35.00	0.2	35.60	35.60	1.8	15,856	0.01%
2020/12/18	0	0.00	7	36.16	35.75	-7	15,825	-0.04%
2020/12/17	10	36.00	12	36.00	36.00	-2	15,761	-0.01%
2020/12/16	15	34.86	0	0.00	35.60	15	15,672	0.10%
2020/12/15	14	35.03	2.2	34.39	34.00	11.8	15,552	0.08%
2020/12/14	13	35.14	10	35.50	35.10	3	15,386	0.02%
2020/12/11	8	36.23	4	36.61	35.30	4	15,286	0.03%
2020/12/10	37	37.39	4	37.08	36.95	33	15,000	0.22%
2020/12/09	28	38.00	12.1	38.14	38.25	15.9	14,692	0.11%
2020/12/08	20	37.36	19	36.86	36.80	1	14,220	0.01%
2020/12/07	3	36.62	13	37.00	37.20	-10	14,006	-0.07%
2020/12/04	8	36.78	0	0.00	36.45	8	13,717	0.06%
2020/12/03	1	36.95	19	37.02	36.60	-18	13,579	-0.13%
2020/12/02	8	36.73	3	36.77	36.85	5	13,412	0.04%
2020/12/01	7	36.89	2	36.65	37.00	5	13,281	0.04%
2020/11/30	5	37.43	22	37.53	37.25	-17	13,068	-0.13%
2020/11/27	95.7	38.81	53	38.64	36.75	42.7	12,757	0.33%
2020/11/26	2.1	37.14	1	37.05	37.20	1.1	11,226	0.01%
2020/11/25	26.1	36.83	8.4	36.90	36.90	17.7	11,040	0.16%
2020/11/24	5.1	36.60	9.2	36.78	36.40	-4.1	10,637	-0.04%
2020/11/23	14.1	37.15	13	37.83	37.00	1.1	10,377	0.01%
2020/11/20	26.1	37.50	20.2	37.64	37.40	5.9	10,016	0.06%
2020/11/19	1.1	36.95	7.5	37.00	37.20	-6.4	9,514	-0.07%
2020/11/18	57.1	37.18	100.7	37.04	36.95	-43.6	9,033	-0.48%
2020/11/17	31.3	35.96	71.3	36.01	36.00	-40	7,585	-0.53%
2020/11/16	55	33.87	183	34.67	35.90	-128	6,421	-1.99%	大賣/鉅額交易
2020/11/13	22.4	31.47	25.2	31.46	32.65	-2.9	5,228	-0.05%
2020/11/12	6.1	30.83	13.1	31.34	31.35	-7	4,563	-0.15%
2020/11/10	1.1	28.40	4	29.18	29.30	-3	4,439	-0.07%
2020/11/06	1	29.05	2	29.50	29.05	-1	4,404	-0.02%
2020/11/05	2	29.90	2	29.70	29.70	0	4,383	0.00%
2020/11/04	13	30.05	12.1	29.78	30.15	0.9	4,385	0.02%
2020/11/03	0.1	29.45	2	29.65	29.60	-2	4,352	-0.04%
2020/10/30	2	28.75	2	29.65	28.85	0	4,488	0.00%
2020/10/29	1.1	29.08	2	29.68	29.65	-1	4,622	-0.02%
2020/10/28	10	30.25	14.1	29.96	30.25	-4.1	4,689	-0.09%
2020/10/27	0.8	29.71	1	30.05	29.85	-0.2	4,785	0.00%
2020/10/26	2	30.00	13	29.99	29.90	-11	4,806	-0.23%
2020/10/22	1	29.00	0	0.00	28.70	1	4,722	0.02%
2020/10/21	10	29.15	18	29.07	29.15	-8	4,741	-0.17%
2020/10/20	0	0.00	1	28.30	28.40	-1	4,679	-0.02%
2020/10/16	2.1	27.68	2	27.15	27.15	0.1	4,724	0.00%
2020/10/15	5	27.57	4	27.70	27.55	1	4,773	0.02%
2020/10/14	0.1	27.55	0	0.00	27.45	0.1	4,792	0.00%
2020/10/13	0	0.00	2	27.15	27.20	-2	4,864	-0.04%
2020/10/08	0.1	27.80	0	0.00	27.70	0.1	4,946	0.00%
2020/10/07	0.1	27.70	0	0.00	27.35	0.1	4,976	0.00%
2020/10/06	0.1	27.70	0	0.00	27.70	0.1	5,020	0.00%
2020/09/29	0.1	26.80	0	0.00	26.75	0.1	5,354	0.00%
2020/09/28	10	26.50	10	26.70	26.50	0	5,435	0.00%
2020/09/25	1	27.00	0	0.00	26.30	1	5,547	0.02%
2020/09/24	1	26.90	7	26.85	26.60	-6	5,623	-0.11%
2020/09/23	1	27.50	1	28.00	27.45	0	5,864	0.00%
2020/09/22	2	28.05	2	28.10	27.95	0	5,917	0.00%
2020/09/18	0	0.00	1	29.10	28.95	-1	6,130	-0.02%
2020/09/17	0	0.00	2.1	28.90	28.95	-2.1	6,352	-0.03%
2020/09/16	6	28.73	5	28.90	28.65	1	6,500	0.02%
2020/09/15	11	28.85	10	28.90	28.85	1	6,771	0.01%
2020/09/14	2.1	28.65	0	0.00	28.70	2.1	7,299	0.03%
2020/09/11	0	0.00	3	28.30	28.30	-3	7,787	-0.04%
2020/09/10	10	28.70	10	28.90	28.70	0	8,094	0.00%
2020/09/09	3	28.48	1	28.50	28.50	2	8,116	0.02%
2020/09/08	10	28.55	10	28.50	28.55	0	8,157	0.00%
2020/09/07	8	28.91	1	29.20	28.50	7	8,204	0.09%
2020/09/04	1	28.65	6	28.73	28.70	-5	8,275	-0.06%
2020/09/03	2	29.15	0	0.00	28.85	2	8,360	0.02%
2020/09/02	14.1	29.14	1	28.95	29.00	13.1	8,412	0.16%
2020/09/01	3	28.30	0	0.00	28.35	3	8,396	0.04%
2020/08/31	1	28.40	0	0.00	28.20	1	8,475	0.01%
2020/08/28	0.1	28.20	1	28.30	28.20	-0.9	8,585	-0.01%
2020/08/27	0.1	28.20	0	0.00	28.15	0.1	8,855	0.00%
2020/08/26	1.1	28.50	20	28.53	28.55	-18.9	8,963	-0.21%
2020/08/24	1	28.55	2	28.40	28.35	-1	9,021	-0.01%
2020/08/20	3	27.65	17	28.06	27.50	-14	9,098	-0.15%
2020/08/19	31.1	29.44	43.1	29.20	29.10	-12	8,989	-0.13%
2020/08/18	42	29.81	10	30.00	29.70	32	8,936	0.36%
2020/08/17	28	31.38	13	30.65	30.70	15	8,844	0.17%
2020/08/14	5	30.50	5	30.40	30.35	0	8,537	0.00%
2020/08/12	3	29.78	61	30.06	30.10	-58	8,369	-0.69%
2020/08/11	2	29.73	5	29.93	29.40	-3	8,360	-0.04%
2020/08/10	4	30.04	3	30.32	30.00	1	8,409	0.01%
2020/08/07	4	30.36	4	30.25	30.25	0	8,467	0.00%
2020/08/06	7	31.39	16	30.98	31.00	-9	8,429	-0.11%
2020/08/05	13	31.70	4	31.45	30.90	9	8,361	0.11%
2020/08/04	2	31.55	7	31.45	31.15	-5	8,263	-0.06%
2020/08/03	14	31.01	13	30.97	30.95	1	8,084	0.01%
2020/07/31	6	30.25	28.1	30.68	30.75	-22.1	7,911	-0.28%
2020/07/30	8	28.90	4.1	29.12	29.55	3.9	7,786	0.05%
2020/07/29	0	0.00	2	27.73	28.00	-2	7,740	-0.03%
2020/07/28	8	27.66	8	27.02	27.15	0	7,717	0.00%
2020/07/27	0.1	28.30	0	0.00	28.30	0.1	7,675	0.00%
2020/07/24	10	29.05	25	29.10	29.05	-15	7,695	-0.19%
2020/07/23	4	30.08	0	0.00	30.00	4	7,666	0.05%
2020/07/21	1	29.55	2	29.55	29.55	-1	7,587	-0.01%
2020/07/20	16	28.43	2	28.65	28.75	14	7,561	0.19%
2020/07/17	34.1	28.55	3	28.43	28.25	31.1	7,587	0.41%
2020/07/15	1	29.50	0	0.00	28.85	1	7,568	0.01%
2020/07/14	2	29.25	2	29.23	29.05	0	7,620	0.00%
2020/07/13	5	29.81	1	30.00	29.70	4	7,611	0.05%
2020/07/10	4	29.75	1	29.80	29.40	3	7,689	0.04%
2020/07/09	4	30.81	13	31.15	30.65	-9	7,624	-0.12%
2020/07/08	4	30.21	4	30.51	30.40	0	7,517	0.00%
2020/07/07	12	30.73	3	30.87	30.55	9	7,471	0.12%
2020/07/06	1	30.70	17	30.85	30.70	-16	7,482	-0.21%
2020/07/03	3	30.85	7	30.66	30.50	-4	7,473	-0.05%
2020/07/02	25	31.80	11	31.33	31.10	14	7,456	0.19%
2020/07/01	0	0.00	2	30.85	31.00	-2	7,225	-0.03%
2020/06/30	12	30.61	13	30.91	30.60	-1	7,168	-0.01%
2020/06/29	4	30.45	0	0.00	30.35	4	7,119	0.06%
2020/06/24	3	31.50	7	31.26	31.50	-4	7,025	-0.06%
2020/06/23	33	30.24	14	30.62	30.20	19	6,878	0.28%
2020/06/22	16	31.16	6	31.37	30.95	10	6,809	0.15%
2020/06/19	40	31.97	49.3	31.54	32.25	-9.3	6,612	-0.14%
2020/06/18	45	30.17	27	29.86	30.30	18	6,119	0.29%
2020/06/17	46	28.98	13	29.09	29.10	33	5,679	0.58%
2020/06/16	11	27.76	12	27.34	27.80	-1	5,476	-0.02%
2020/06/15	6	26.84	0	0.00	27.00	6	5,572	0.11%
2020/06/12	2	27.00	3	27.12	27.35	-1	5,633	-0.02%
2020/06/11	7.1	27.76	12	27.57	27.50	-4.9	5,731	-0.09%
2020/06/10	23	28.72	19	28.74	28.80	4	5,755	0.07%
2020/06/09	5	28.23	2	28.25	28.00	3	5,837	0.05%
2020/06/08	9	29.01	8	29.14	28.80	1	5,910	0.02%
2020/06/05	12	29.09	13	28.67	29.15	-1	5,887	-0.02%
2020/06/04	12	28.80	9	28.64	28.60	3	5,872	0.05%
2020/06/03	41	28.95	28	28.77	29.00	13	5,829	0.22%
2020/06/02	15	27.91	13	27.23	27.95	2	5,585	0.04%
2020/06/01	10	26.90	10	26.70	26.90	0	5,532	0.00%
2020/05/29	2	26.38	4	26.61	26.50	-2	5,567	-0.04%
2020/05/28	3.1	26.52	4	26.55	26.80	-0.9	5,718	-0.02%
2020/05/27	1	26.35	0	0.00	26.35	1	5,651	0.02%
2020/05/26	13	26.43	1	26.45	26.20	12	5,742	0.21%
2020/05/25	1	26.05	5	25.92	26.10	-4	5,815	-0.07%
2020/05/22	12.1	26.03	2	26.08	26.00	10.1	5,841	0.17%
2020/05/21	1	26.60	1	26.65	26.60	0	5,830	0.00%
2020/05/20	2	26.20	3	26.43	26.40	-1	5,878	-0.02%
2020/05/19	3	26.00	2	26.18	26.20	1	5,910	0.02%
2020/05/18	3	25.80	2	25.85	25.60	1	5,929	0.02%
2020/05/15	3	26.82	2	26.65	26.60	1	5,910	0.02%
2020/05/14	5	28.06	2	27.96	26.95	3	5,872	0.05%
2020/05/13	4	28.73	3	28.68	28.75	1	5,848	0.02%
2020/05/12	2	29.33	0	0.00	29.50	2	5,976	0.03%
2020/05/11	2	29.48	11	29.55	29.70	-9	6,008	-0.15%
2020/05/08	3	29.10	1	29.40	28.85	2	5,999	0.03%
2020/05/07	1	28.85	1	28.90	29.00	0	6,134	0.00%
2020/05/06	51	29.11	2	29.10	28.55	49	6,175	0.79%
2020/05/05	11	28.47	34	28.43	28.50	-23	6,120	-0.38%
2020/05/04	3	27.80	22	27.95	27.85	-19	6,130	-0.31%
2020/04/30	1	28.35	0	0.00	28.45	1	6,175	0.02%
2020/04/29	3	27.58	2	27.95	28.00	1	6,247	0.02%
2020/04/28	2	27.65	0	0.00	27.55	2	6,365	0.03%
2020/04/27	0	0.00	4.1	27.50	27.70	-4.1	6,444	-0.06%
2020/04/24	2	27.05	1	27.10	27.00	1	6,410	0.02%
2020/04/23	15	26.98	13	26.98	27.00	2	6,420	0.03%
2020/04/22	4	26.65	5	26.48	26.85	-1	6,406	-0.02%
2020/04/21	1	27.05	0	0.00	26.45	1	6,391	0.02%
2020/04/20	11	27.37	14	27.43	27.40	-3	6,379	-0.05%
2020/04/17	16.1	27.35	16	27.63	27.15	0.1	6,435	0.00%
2020/04/16	1	26.95	2	27.30	27.70	-1	6,551	-0.02%
2020/04/15	3	27.82	5	28.04	27.30	-2	6,608	-0.03%
2020/04/14	2	26.95	0	0.00	26.85	2	6,685	0.03%
2020/04/13	3	26.70	1	26.70	26.50	2	6,738	0.03%
2020/04/10	13	26.57	13	26.52	26.60	0	6,775	0.00%
2020/04/09	14	26.52	13	26.37	26.50	1	6,920	0.01%
2020/04/08	8	26.16	9	25.76	26.30	-1	7,026	-0.01%
2020/04/07	0	0.00	3	25.33	25.60	-3	7,007	-0.04%
2020/04/06	0	0.00	5	23.72	24.25	-5	6,954	-0.07%
2020/04/01	2	23.35	2	23.48	23.80	0	6,988	0.00%
2020/03/31	5	23.66	5	23.94	23.45	0	7,066	0.00%
2020/03/30	4	23.10	7	22.90	23.60	-3	7,037	-0.04%
2020/03/27	11	23.56	13	23.99	23.15	-2	7,025	-0.03%
2020/03/26	8	22.91	18	22.92	23.60	-10	6,979	-0.14%
2020/03/25	6	22.90	22	22.84	22.85	-16	6,945	-0.23%
2020/03/24	2	21.25	20	21.20	21.30	-18	6,896	-0.26%
2020/03/23	22	19.99	2	20.10	19.70	20	6,877	0.29%
2020/03/20	3	20.80	3	20.52	21.10	0	6,920	0.00%
2020/03/19	8	19.76	2	20.20	19.35	6	6,878	0.09%
2020/03/18	31	22.14	5	22.42	21.50	26	6,821	0.38%
2020/03/17	14	22.86	85	23.38	22.10	-71	6,892	-1.03%
2020/03/16	2	26.58	7	25.88	24.20	-5	6,782	-0.07%
2020/03/13	7	25.56	3	26.07	26.45	4	6,710	0.06%
2020/03/12	9	28.81	4	29.04	28.20	5	6,557	0.08%
2020/03/11	1	30.80	2.1	31.01	31.00	-1.1	6,451	-0.02%
2020/03/10	2	30.45	2	30.50	31.55	0	6,434	0.00%
2020/03/09	3	31.58	4	31.81	31.30	-1	6,426	-0.02%
2020/03/06	3	33.33	8	33.33	33.10	-5	6,424	-0.08%
2020/03/05	2	33.75	10	34.18	33.70	-8	6,554	-0.12%
2020/03/04	0	0.00	12	33.43	33.85	-12	6,689	-0.18%
2020/03/03	9	33.85	7	33.77	33.50	2	6,651	0.03%
2020/03/02	1	32.10	2	32.18	31.90	-1	6,519	-0.02%
2020/02/27	2	32.40	1	32.85	31.90	1	6,522	0.02%
2020/02/26	0	0.00	1	33.25	33.20	-1	6,476	-0.02%
2020/02/25	0	0.00	6	32.31	33.00	-6	6,509	-0.09%
2020/02/24	2	33.05	5	33.20	33.00	-3	6,678	-0.04%
2020/02/21	2	33.15	2	33.38	33.45	0	6,743	0.00%
2020/02/20	0	0.00	2	33.63	33.40	-2	6,776	-0.03%
2020/02/19	4	33.63	2	33.63	33.65	2	6,805	0.03%
2020/02/18	11	33.29	10	33.20	33.30	1	6,871	0.01%
2020/02/17	5	33.55	6	33.26	33.20	-1	7,062	-0.01%
2020/02/14	9	33.13	7	33.14	33.25	2	7,171	0.03%
2020/02/13	26	32.92	28	33.09	32.75	-2	7,197	-0.03%
2020/02/12	17	32.51	2	32.65	32.40	15	7,417	0.20%
2020/02/11	11	31.72	13	32.01	32.00	-2	7,526	-0.03%
2020/02/10	11	31.55	11	31.68	31.95	0	7,640	0.00%
2020/02/07	5	31.11	4	31.16	30.75	1	7,760	0.01%
2020/02/06	12	30.93	13	30.67	30.95	-1	8,197	-0.01%
2020/02/05	5	30.57	2	30.53	30.30	3	8,414	0.04%
2020/02/04	9	29.64	21	29.86	30.45	-12	8,821	-0.14%
2020/02/03	44	27.94	40	28.19	28.75	4	9,447	0.04%
2020/01/31	13	30.03	6	29.98	30.05	7	9,524	0.07%
2020/01/30	8.1	31.37	1	31.35	31.30	7.1	9,748	0.07%
2020/01/20	6	34.88	2	34.93	34.75	4	9,928	0.04%
2020/01/17	1	34.70	0	0.00	34.90	1	10,399	0.01%
2020/01/16	0	0.00	2	34.93	34.80	-2	10,905	-0.02%
2020/01/15	2	34.75	0	0.00	34.75	2	12,780	0.02%
2020/01/14	0	0.00	2	34.95	35.00	-2	13,580	-0.01%
2020/01/13	6	34.25	6	34.38	34.70	0	14,031	0.00%
2020/01/10	14	34.13	9	34.24	34.00	5	14,160	0.04%
2020/01/09	14	34.91	13	35.07	34.70	1	14,389	0.01%
2020/01/08	108	34.86	16	35.18	34.80	92	14,476	0.64%	大買/
2020/01/07	14	36.42	16	36.15	36.50	-2	14,562	-0.01%
2020/01/06	1.1	36.05	2	36.20	36.00	-0.9	14,681	-0.01%
2020/01/03	16.5	36.70	16	36.67	36.70	0.5	14,818	0.00%
2020/01/02	6	36.40	11.2	36.64	36.55	-5.2	14,824	-0.03%
2019/12/31	24	35.80	9	35.54	35.75	15	14,784	0.10%
2019/12/30	2	35.20	37	35.17	35.20	-35	15,153	-0.23%
2019/12/27	12	34.71	12	35.21	34.80	0	15,379	0.00%
2019/12/26	48	34.81	13	35.07	34.90	35	15,479	0.23%
2019/12/25	13	35.55	14	35.56	35.55	-1	15,629	-0.01%
2019/12/24	14	35.54	11	35.49	35.50	3	16,225	0.02%
2019/12/23	2	36.05	3	36.27	35.60	-1	16,746	-0.01%
2019/12/20	1	36.05	6	36.18	36.10	-5	17,654	-0.03%
2019/12/19	2	35.95	15	36.07	36.00	-13	18,995	-0.07%
2019/12/18	2	35.90	0	0.00	35.80	2	20,453	0.01%
2019/12/17	3	36.37	0	0.00	36.20	3	21,105	0.01%
2019/12/16	3	35.73	99	35.66	35.90	-96	21,336	-0.45%
2019/12/13	67	35.21	1	35.25	35.15	66	21,351	0.31%
2019/12/12	8	35.49	76	35.67	35.75	-68	21,386	-0.32%
2019/12/11	30	34.71	1	35.10	34.65	29	21,305	0.14%
2019/12/10	0	0.00	5	34.70	34.95	-5	21,356	-0.02%
2019/12/09	3	35.05	2	35.00	35.10	1	21,399	0.00%
2019/12/06	5	35.27	1	35.50	35.15	4	21,610	0.02%
2019/12/05	3	34.93	3	35.03	35.00	0	21,758	0.00%
2019/12/04	4	34.75	1	34.70	34.65	3	21,890	0.01%
2019/12/03	2	35.10	4	34.98	35.15	-2	22,207	-0.01%
2019/12/02	15	35.43	22	35.59	35.20	-7	22,327	-0.03%
2019/11/29	51	36.64	50	36.74	36.40	1	22,495	0.00%
2019/11/28	1	36.10	3	36.22	36.10	-2	22,797	-0.01%
2019/11/27	1	36.10	35	36.12	36.10	-34	23,058	-0.15%
2019/11/26	2	36.20	3	36.12	36.20	-1	23,306	0.00%
2019/11/25	0	0.00	4	36.24	35.90	-4	23,485	-0.02%
2019/11/22	52	36.42	21	36.10	35.95	31	23,655	0.13%
2019/11/21	15	35.45	6	35.80	36.45	9	23,778	0.04%
2019/11/20	8	36.16	6	36.23	36.25	2	24,119	0.01%
2019/11/19	8	37.01	2	37.18	36.65	6	24,530	0.02%
2019/11/18	3	36.67	2	36.55	36.65	1	24,653	0.00%
2019/11/15	10	36.39	3	36.47	36.30	7	24,800	0.03%
2019/11/14	21	36.64	9	36.17	36.10	12	25,037	0.05%
2019/11/13	7	36.91	4	37.06	37.15	3	25,144	0.01%
2019/11/12	4	36.50	8	36.76	36.70	-4	25,329	-0.02%
2019/11/11	13	36.59	30	36.74	36.10	-17	25,658	-0.07%
2019/11/08	13	38.72	12	38.63	38.50	1	25,643	0.00%
2019/11/07	12	38.46	2	38.65	38.70	10	25,695	0.04%
2019/11/06	33	38.69	13	38.37	38.35	20	25,767	0.08%
2019/11/05	26	38.45	10.2	38.67	38.90	15.8	25,599	0.06%
2019/11/04	7	38.39	10	38.12	38.00	-3	25,278	-0.01%
2019/11/01	29	37.89	12	37.97	38.10	17	25,142	0.07%
2019/10/31	46	38.04	10	37.83	37.90	36	25,210	0.14%
2019/10/30	25	38.59	18	38.51	38.70	7	24,813	0.03%
2019/10/29	18	38.38	15.2	38.48	38.55	2.8	25,374	0.01%
2019/10/28	31.1	38.43	13	38.24	38.20	18.1	25,609	0.07%
2019/10/25	18.1	38.63	10	38.48	38.30	8.1	25,480	0.03%
2019/10/24	20	39.71	24	39.77	39.65	-4	25,348	-0.02%
2019/10/23	166	40.80	202	40.90	38.90	-36	25,011	-0.14%	大買/大賣/
2019/10/22	54	39.94	55.2	39.69	40.10	-1.2	23,223	-0.01%
2019/10/21	41	39.01	67	38.64	39.00	-26	22,456	-0.12%
2019/10/18	32	37.64	16	37.45	37.95	16	22,005	0.07%
2019/10/17	28	37.24	14	37.46	37.45	14	21,842	0.06%
2019/10/16	11	36.54	24	36.66	36.25	-13	21,475	-0.06%
2019/10/15	17	36.69	13	36.85	36.65	4	21,417	0.02%
2019/10/14	1	36.45	11	36.55	36.25	-10	21,222	-0.05%
2019/10/09	2	35.73	19	36.28	35.50	-17	21,087	-0.08%
2019/10/08	22	35.70	2.2	35.65	35.40	19.8	20,981	0.09%
2019/10/07	17	36.20	12	36.58	36.15	5	20,808	0.02%
2019/10/04	17	36.41	23	36.45	36.10	-6	20,710	-0.03%
2019/10/03	7	36.94	5	36.97	37.10	2	20,295	0.01%
2019/10/02	4	37.53	6	37.43	37.70	-2	20,213	-0.01%
2019/10/01	9	37.21	8	37.39	37.40	1	20,256	0.00%
2019/09/27	10.1	37.28	9.1	37.30	36.55	0.9	20,064	0.00%
2019/09/26	15	39.03	13	39.20	38.45	2	19,529	0.01%
2019/09/25	57.4	39.71	31	39.97	39.40	26.4	19,132	0.14%
2019/09/24	45.3	39.06	54	39.37	38.70	-8.7	18,551	-0.05%
2019/09/23	102	38.10	39	37.74	38.80	63	17,228	0.37%	大買/
2019/09/20	11	35.38	49	35.55	35.30	-38	15,767	-0.24%
2019/09/19	9	33.82	28.3	34.34	34.65	-19.3	15,123	-0.13%
2019/09/18	4	33.29	4	33.34	33.00	0	14,855	0.00%
2019/09/17	11	33.45	12	33.40	33.45	-1	14,826	-0.01%
2019/09/16	23	32.73	12	33.08	32.85	11	14,775	0.07%
2019/09/12	8.1	33.05	11	32.91	32.80	-3	14,783	-0.02%
2019/09/11	15.6	32.93	1	33.10	32.95	14.6	14,724	0.10%
2019/09/10	11	32.47	8	32.73	32.70	3	14,695	0.02%
2019/09/09	17	33.78	11	33.98	33.60	6	14,494	0.04%
2019/09/06	4	34.86	3	35.22	34.65	1	14,373	0.01%
2019/09/05	61	36.09	61	35.44	35.20	0	14,270	0.00%
2019/09/04	4	34.48	5	34.65	34.85	-1	13,967	-0.01%
2019/09/03	4	35.61	8	35.66	34.80	-4	13,829	-0.03%
2019/09/02	59	35.32	90	35.50	36.05	-31	13,526	-0.23%
2019/08/30	25	33.71	26	34.73	33.50	-1	13,039	-0.01%
2019/08/29	14	34.54	13	34.93	34.50	1	12,786	0.01%
2019/08/28	15	34.67	16	34.53	34.80	-1	12,538	-0.01%
2019/08/27	27	34.29	23	34.27	34.20	4	12,425	0.03%
2019/08/26	7	33.45	19	33.59	33.60	-12	12,455	-0.10%
2019/08/23	13	35.03	13	34.87	34.35	0	12,257	0.00%
2019/08/22	27	34.08	31	33.86	34.15	-4	11,726	-0.03%
2019/08/21	7	32.59	8	32.74	33.40	-1	11,266	-0.01%
2019/08/20	32	32.60	29	32.69	32.60	3	11,106	0.03%
2019/08/19	25	33.67	20	33.55	33.10	5	10,997	0.05%
2019/08/16	32	33.00	26	33.38	32.80	6	10,707	0.06%
2019/08/15	1	33.15	7	33.09	33.30	-6	10,479	-0.06%
2019/08/14	43	32.68	31	32.82	32.45	12	10,278	0.12%
2019/08/13	29	31.90	37	31.96	31.90	-8	9,937	-0.08%
2019/08/12	9	30.46	13	30.98	31.00	-4	9,593	-0.04%
2019/08/08	1	29.50	8	29.36	29.50	-7	9,436	-0.07%
2019/08/07	14	28.47	3	28.38	28.00	11	9,287	0.12%
2019/08/06	8	27.99	5	28.17	28.70	3	9,218	0.03%
2019/08/05	4	29.29	8	29.26	28.90	-4	9,141	-0.04%
2019/08/02	38	29.80	19	29.98	29.25	19	9,190	0.21%
2019/08/01	14	32.96	7	32.69	32.45	7	8,764	0.08%
2019/07/31	14	32.92	5	32.91	32.60	9	8,517	0.11%
2019/07/29	37	36.04	37	36.26	36.20	0	7,908	0.00%
2019/07/26	4	33.98	4	34.28	34.20	0	7,592	0.00%
2019/07/25	6	34.13	3	33.93	34.20	3	7,555	0.04%
2019/07/24	0	0.00	2	32.80	32.90	-2	7,360	-0.03%
2019/07/23	2	32.05	38	31.99	32.05	-36	7,317	-0.49%
2019/07/22	0	0.00	4	32.30	32.30	-4	7,450	-0.05%
2019/07/19	10	32.30	13	32.65	32.10	-3	7,549	-0.04%
2019/07/18	13	32.50	1	33.00	32.30	12	7,802	0.15%
2019/07/17	2	32.50	12	32.82	32.95	-10	8,259	-0.12%
2019/07/16	0	0.00	6	32.87	32.85	-6	8,610	-0.07%
2019/07/15	10	32.20	14.1	32.31	32.40	-4.1	9,334	-0.04%
2019/07/12	16	32.23	10	32.40	32.25	6	9,814	0.06%
2019/07/11	1	32.55	4	32.70	32.55	-3	10,233	-0.03%
2019/07/09	10	31.90	49	31.97	31.90	-39	10,621	-0.37%
2019/07/08	1	32.20	3	32.15	32.10	-2	11,016	-0.02%
2019/07/05	23	32.30	11	32.16	32.40	12	11,394	0.11%
2019/07/04	11	32.15	14	31.73	32.15	-3	11,635	-0.03%
2019/07/03	11	31.04	10	31.20	31.00	1	11,570	0.01%
2019/07/02	4	31.35	3	31.62	31.60	1	11,734	0.01%
2019/07/01	23	31.33	4	31.56	31.25	19	11,819	0.16%
2019/06/28	16	31.13	13	31.41	30.90	3	11,852	0.03%
2019/06/27	10	30.75	31	30.58	30.75	-21	11,802	-0.18%
2019/06/26	3	29.95	0.1	30.00	29.95	2.9	12,198	0.02%
2019/06/25	2	30.13	50	29.95	30.00	-48	12,306	-0.39%
2019/06/24	0	0.00	2	30.53	30.70	-2	12,608	-0.02%
2019/06/21	18	30.29	12	30.48	30.15	6	13,159	0.05%
2019/06/20	16	30.48	17	30.35	30.45	-1	13,518	-0.01%
2019/06/19	13.1	29.99	14	30.15	30.00	-0.9	13,833	-0.01%
2019/06/18	4	29.56	1	29.65	29.45	3	14,386	0.02%
2019/06/17	2	29.85	1	29.95	30.00	1	15,279	0.01%
2019/06/14	1.1	29.54	1	29.85	29.55	0.1	15,933	0.00%
2019/06/13	13	29.62	10	29.75	29.60	3	16,376	0.02%
2019/06/12	12	29.55	43	29.44	29.60	-31	16,591	-0.19%
2019/06/11	0	0.00	1	29.25	29.10	-1	17,512	-0.01%
2019/06/10	2	28.88	2	28.95	28.80	0	17,501	0.00%
2019/06/06	4	28.25	3	28.38	28.10	1	17,547	0.01%
2019/06/05	12	28.57	13	28.96	28.50	-1	17,655	-0.01%
2019/06/04	12	28.58	43	28.61	28.55	-31	17,793	-0.17%
2019/06/03	1	28.50	0	0.00	28.50	1	17,954	0.01%
2019/05/31	30	29.12	30	29.17	29.15	0	18,313	0.00%
2019/05/30	88	28.72	196	28.79	29.15	-108	18,476	-0.58%	大賣/鉅額交易
2019/05/29	2	27.20	0	0.00	27.30	2	18,390	0.01%
2019/05/28	0	0.00	1	26.25	26.50	-1	18,509	-0.01%
2019/05/27	12	26.08	10	26.25	26.10	2	18,738	0.01%
2019/05/24	0	0.00	22	26.79	26.40	-22	18,978	-0.12%
2019/05/23	10	26.70	0	0.00	26.25	10	19,214	0.05%
2019/05/22	18	27.96	16	28.21	27.75	2	19,471	0.01%
2019/05/21	2	27.60	8	27.78	27.85	-6	19,988	-0.03%
2019/05/20	3	27.77	1	27.25	27.30	2	20,492	0.01%
2019/05/17	10	28.75	12	28.92	28.75	-2	21,450	-0.01%
2019/05/16	3	30.57	48	29.87	29.85	-45	22,164	-0.20%
2019/05/15	12.1	30.67	11	30.90	30.65	1.1	22,306	0.00%
2019/05/14	3	29.48	7	29.84	30.60	-4	22,356	-0.02%
2019/05/13	23	30.08	1	30.45	29.90	22	22,576	0.10%
2019/05/10	15	30.44	16	30.51	30.50	-1	22,808	0.00%
2019/05/09	35	30.94	4	30.71	30.10	31	22,805	0.14%
2019/05/08	3	31.62	23	31.70	31.60	-20	22,714	-0.09%
2019/05/07	0	0.00	3	32.47	32.25	-3	22,776	-0.01%
2019/05/06	8	32.63	5	32.51	32.00	3	22,852	0.01%
2019/05/03	4	33.30	3	33.48	33.70	1	22,827	0.00%
2019/05/02	13	34.02	70	33.95	33.90	-57	22,665	-0.25%
2019/04/30	61	33.40	18	33.19	33.80	43	23,127	0.19%
2019/04/29	7	32.21	8	32.40	32.60	-1	23,069	0.00%
2019/04/26	14	32.71	0	0.00	32.65	14	23,030	0.06%
2019/04/25	7	33.66	1	34.00	33.50	6	22,946	0.03%
2019/04/24	19	33.36	15	33.51	33.40	4	22,890	0.02%
2019/04/23	76	34.76	15	34.55	34.00	61	22,634	0.27%
2019/04/22	17	36.24	18	36.28	36.10	-1	22,241	0.00%
2019/04/19	71	35.85	158	36.03	36.10	-87	21,977	-0.40%	大賣/
2019/04/18	59	34.81	48	35.29	34.90	11	21,337	0.05%
2019/04/17	60	34.79	40	34.70	34.90	20	20,901	0.10%
2019/04/16	12	34.03	1	34.30	34.00	11	20,522	0.05%
2019/04/15	31	33.81	34	34.09	33.75	-3	20,454	-0.01%
2019/04/12	14	33.79	39	33.81	33.75	-25	20,628	-0.12%
2019/04/11	32	33.33	21	33.66	33.10	11	20,620	0.05%
2019/04/10	27	33.18	35.1	33.20	33.50	-8.1	20,305	-0.04%
2019/04/09	26	32.51	10	32.44	32.05	16	19,945	0.08%
2019/04/08	25	32.63	24	33.06	32.60	1	19,929	0.01%
2019/04/03	2	32.28	14	32.55	32.40	-12	19,841	-0.06%
2019/04/02	17	32.43	1	32.25	32.15	16	19,860	0.08%
2019/04/01	17	32.46	13	32.43	32.45	4	19,727	0.02%
2019/03/29	24	31.46	46	31.23	31.85	-22	19,496	-0.11%
2019/03/28	2	30.65	39	30.43	30.40	-37	19,462	-0.19%
2019/03/27	27	30.55	41	30.61	30.70	-14	19,888	-0.07%
2019/03/26	59	30.79	60	30.39	30.30	-1	19,620	-0.01%
2019/03/25	30	32.44	57	32.42	31.80	-27	19,073	-0.14%
2019/03/22	29	33.44	74	33.63	33.60	-45	18,711	-0.24%
2019/03/21	98	34.04	52	34.17	33.60	46	18,461	0.25%
2019/03/20	52	33.68	157	33.72	34.10	-105	17,918	-0.59%	大賣/鉅額交易
2019/03/19	154	32.79	114	32.89	32.80	40	17,195	0.23%	大買/大賣/
2019/03/18	41	31.63	44	31.47	32.20	-3	16,622	-0.02%
2019/03/15	55	31.10	34	31.06	30.90	21	16,282	0.13%
2019/03/14	101	31.35	61	31.08	31.10	40	16,182	0.25%	大買/
2019/03/13	0	0.00	1	29.85	30.00	-1	15,521	-0.01%
2019/03/12	16	29.70	10	30.00	29.65	6	15,636	0.04%
2019/03/11	42	29.86	21	30.08	29.70	21	15,934	0.13%
2019/03/08	17	29.67	6	29.71	30.35	11	16,124	0.07%
2019/03/07	15	29.35	11	29.80	29.35	4	16,168	0.02%
2019/03/06	55	30.69	18	30.89	30.25	37	16,224	0.23%
2019/03/05	14	30.76	32	30.64	30.70	-18	16,125	-0.11%
2019/03/04	7	30.04	5	30.42	30.15	2	15,993	0.01%
2019/02/27	37	29.60	36	29.86	29.85	1	16,045	0.01%
2019/02/26	10.1	30.39	25	30.66	30.10	-14.9	16,370	-0.09%
2019/02/25	31	30.35	20	30.36	30.45	11	16,392	0.07%
2019/02/22	6	30.13	3	30.43	30.00	3	16,399	0.02%
2019/02/21	22	29.91	56	30.23	30.85	-34	16,388	-0.21%
2019/02/20	69	30.50	48	30.80	30.25	21	16,221	0.13%
2019/02/19	40	30.37	38	30.57	30.40	2	15,922	0.01%
2019/02/18	51	30.13	94	30.14	30.60	-43	15,572	-0.28%
2019/02/15	23	28.11	45	28.22	28.90	-22	14,841	-0.15%
2019/02/14	6	26.13	21	26.24	26.30	-15	14,573	-0.10%
2019/02/13	7	25.81	10	25.71	25.60	-3	14,964	-0.02%
2019/02/12	13	25.37	10	25.83	25.85	3	15,420	0.02%
2019/02/11	48	25.53	14	26.09	25.70	34	15,722	0.22%
2019/01/30	9	26.90	1	27.10	26.65	8	16,152	0.05%
2019/01/29	2	26.48	3	26.83	26.85	-1	16,659	-0.01%
2019/01/28	4	26.60	7	26.77	26.70	-3	16,895	-0.02%
2019/01/25	12	26.40	10	26.25	26.35	2	17,162	0.01%
2019/01/24	2	26.10	5	26.00	26.15	-3	17,632	-0.02%
2019/01/23	16	25.22	11	25.41	25.70	5	18,334	0.03%
2019/01/22	56	25.80	24	26.51	25.20	32	18,620	0.17%
2019/01/21	12	26.12	15	25.94	26.15	-3	18,130	-0.02%
2019/01/18	15	25.62	14	25.62	25.60	1	18,198	0.01%
2019/01/17	17	25.61	14	25.77	25.50	3	18,327	0.02%
2019/01/16	4	25.59	21	25.38	25.65	-17	18,422	-0.09%
2019/01/15	3	25.02	11	24.90	24.95	-8	18,585	-0.04%
2019/01/14	23	24.63	0	0.00	24.65	23	19,028	0.12%
2019/01/11	15	25.59	13	25.65	25.45	2	19,352	0.01%
2019/01/10	5	25.67	88	25.74	25.80	-83	19,442	-0.43%
2019/01/09	6	25.11	6	25.05	24.90	0	19,343	0.00%
2019/01/08	3	24.70	2	25.20	24.80	1	19,321	0.01%
2019/01/07	68	24.96	45	24.89	24.95	23	19,400	0.12%
2019/01/04	3	23.20	7	23.79	24.45	-4	19,421	-0.02%
2019/01/03	84	23.86	7	23.88	23.30	77	19,296	0.40%
2019/01/02	31	25.42	2	25.40	25.40	29	19,163	0.15%
2018/12/28	7	25.96	21	26.14	26.05	-14	19,483	-0.07%
2018/12/27	56	26.22	24	26.47	25.85	32	19,734	0.16%
2018/12/26	13	26.98	9	26.74	26.10	4	19,771	0.02%
2018/12/25	4	25.98	25	26.34	26.55	-21	19,848	-0.11%
2018/12/24	6	26.09	6	26.03	26.15	0	19,845	0.00%
2018/12/22	2	25.95	2	26.30	26.30	0	20,114	0.00%
2018/12/21	10	25.18	6	26.28	26.55	4	20,166	0.02%
2018/12/20	69	26.77	15	26.90	26.05	54	19,810	0.27%
2018/12/19	18	29.03	15	29.42	28.90	3	19,446	0.02%
2018/12/18	30	28.70	2	29.03	29.20	28	19,553	0.14%
2018/12/17	2	28.95	1	29.50	29.00	1	19,711	0.01%
2018/12/14	2	28.98	3	29.13	29.20	-1	20,000	0.00%
2018/12/13	5	29.90	12	30.08	29.90	-7	20,257	-0.03%
2018/12/12	1	30.10	1	29.60	30.05	0	20,381	0.00%
2018/12/11	7	28.99	7	28.99	29.00	0	20,392	0.00%
2018/12/10	2	28.98	5	28.91	29.15	-3	20,565	-0.01%
2018/12/07	21	29.89	28	29.89	29.80	-7	20,750	-0.03%
2018/12/06	26	29.72	27	30.06	29.20	-1	20,762	0.00%
2018/12/05	20	31.95	5	32.03	31.85	15	20,660	0.07%
2018/12/04	49	32.70	56	32.80	32.85	-7	20,835	-0.03%
2018/12/03	39	32.23	25	32.03	32.30	14	20,626	0.07%
2018/11/30	6	30.43	12	30.42	30.45	-6	20,393	-0.03%
2018/11/29	28	30.25	14	30.29	30.00	14	20,356	0.07%
2018/11/28	12	30.06	15	29.89	29.85	-3	20,273	-0.01%
2018/11/27	11	28.56	10	28.66	28.80	1	20,209	0.00%
2018/11/26	4	28.43	12	28.40	28.05	-8	20,239	-0.04%
2018/11/23	57	28.12	43	28.85	28.00	14	20,184	0.07%
2018/11/22	13	29.76	30	30.28	29.35	-17	19,784	-0.09%
2018/11/21	39	29.23	49	29.51	29.60	-10	19,650	-0.05%
2018/11/20	50	30.05	19	30.08	30.05	31	19,535	0.16%
2018/11/19	48	31.19	15	31.34	31.30	33	19,489	0.17%
2018/11/16	15	31.32	19	31.56	31.25	-4	19,371	-0.02%
2018/11/15	33	30.51	32	30.49	30.50	1	19,168	0.01%
2018/11/14	28	31.51	21	31.76	31.10	7	18,979	0.04%
2018/11/13	46	30.33	54	30.60	30.80	-8	18,892	-0.04%
2018/11/12	18	32.04	20	32.06	31.45	-2	18,574	-0.01%
2018/11/09	47	34.48	38	34.69	33.75	9	18,184	0.05%
2018/11/08	37	35.81	30	35.96	35.10	7	18,049	0.04%
2018/11/07	90	37.53	31	38.18	37.20	59	17,646	0.33%
2018/11/06	63	38.99	28	38.98	38.00	35	17,335	0.20%
2018/11/05	47	42.49	28	42.69	42.20	19	17,122	0.11%
2018/11/02	16	42.24	2	41.80	41.95	14	17,315	0.08%
2018/11/01	81	42.97	85	43.11	42.45	-4	17,349	-0.02%
2018/10/31	51	41.71	45	41.47	42.75	6	17,220	0.03%
2018/10/30	75	37.76	97	38.07	39.45	-22	16,467	-0.13%
2018/10/29	2	35.90	0	0.00	35.90	2	16,146	0.01%
2018/10/26	15	36.52	5	37.02	35.75	10	16,309	0.06%
2018/10/25	2	37.08	3	37.27	36.50	-1	16,394	-0.01%
2018/10/24	8	39.32	29	39.18	39.05	-21	16,290	-0.13%
2018/10/23	2	39.73	6	40.68	39.00	-4	16,284	-0.02%
2018/10/22	19	41.24	27	40.92	41.15	-8	16,337	-0.05%
2018/10/19	22	37.70	38	38.58	40.40	-16	16,045	-0.10%
2018/10/18	48	37.63	51	37.33	37.60	-3	15,832	-0.02%
2018/10/17	24	36.71	23	36.56	36.20	1	15,964	0.01%
2018/10/16	10	35.80	10	36.40	35.80	0	16,204	0.00%
2018/10/15	12	36.23	13	35.87	36.25	-1	16,402	-0.01%
2018/10/12	2	33.85	9	33.04	34.85	-7	16,739	-0.04%
2018/10/11	4	32.00	86	32.01	32.10	-82	17,098	-0.48%
2018/10/09	3	36.25	5	35.55	35.55	-2	17,026	-0.01%
2018/10/08	52	37.23	47	37.44	37.45	5	17,066	0.03%
2018/10/05	4	35.54	5	36.28	35.55	-1	17,433	-0.01%
2018/10/04	16	38.10	4	37.80	38.40	12	18,305	0.07%
2018/10/03	65	39.53	25	40.15	38.90	40	18,407	0.22%
2018/10/02	19	40.77	18	40.90	40.60	1	18,498	0.01%
2018/10/01	94	41.43	57	41.62	41.55	37	18,620	0.20%
2018/09/28	4	39.10	1	38.70	39.10	3	19,242	0.02%
2018/09/27	0	0.00	3	38.53	38.50	-3	19,702	-0.02%
2018/09/26	5	39.13	8	39.05	38.85	-3	20,123	-0.01%
2018/09/25	6	38.04	2	38.65	38.60	4	20,699	0.02%
2018/09/21	21	38.20	24.3	37.99	38.60	-3.3	21,079	-0.02%
2018/09/20	8	37.01	14	37.00	36.60	-6	21,410	-0.03%
2018/09/19	54	38.79	29	39.14	38.10	25	21,735	0.12%
2018/09/18	11	40.37	0	0.00	39.35	11	21,618	0.05%
2018/09/17	12	41.07	11	41.27	41.75	1	21,633	0.00%
2018/09/14	27	41.08	25	41.74	41.60	2	21,874	0.01%
2018/09/13	29	42.20	21	42.43	41.00	8	21,942	0.04%
2018/09/12	34	43.39	23	43.39	43.30	11	22,038	0.05%
2018/09/11	17	43.47	23	43.84	44.80	-6	22,382	-0.03%
2018/09/10	48	44.96	34.9	44.08	42.90	13.1	22,494	0.06%
2018/09/07	41	47.79	40	48.59	47.40	1	22,468	0.00%
2018/09/06	9	49.19	5	49.30	49.00	4	22,925	0.02%
2018/09/05	48	49.37	38	49.38	49.45	10	23,936	0.04%
2018/09/04	41	50.51	39	50.59	50.30	2	24,460	0.01%
2018/09/03	42	49.28	40	49.74	49.60	2	24,954	0.01%
2018/08/31	27	50.77	20	50.03	50.90	7	24,931	0.03%
2018/08/30	13	51.59	13	52.17	51.40	0	24,999	0.00%
2018/08/29	50	51.32	2	51.60	51.80	48	25,151	0.19%
2018/08/28	13	52.12	1	51.80	51.40	12	25,870	0.05%
2018/08/27	25	51.82	24	50.54	52.00	1	26,281	0.00%
2018/08/24	26	49.52	27	49.94	49.50	-1	26,611	0.00%
2018/08/23	10	53.35	3	53.23	52.10	7	27,095	0.03%
2018/08/21	0	0.00	4	55.98	54.20	-4	27,613	-0.01%
2018/08/20	58	54.11	50	54.30	54.80	8	28,316	0.03%
2018/08/17	39	56.63	38	57.77	56.00	1	28,485	0.00%
2018/08/16	28	57.66	14	57.79	58.20	14	28,821	0.05%
2018/08/15	59	58.29	81	58.55	57.70	-22	29,305	-0.08%
2018/08/14	42	57.68	44	57.65	57.40	-2	29,498	-0.01%
2018/08/13	57	58.36	47	59.29	58.30	10	30,328	0.03%
2018/08/10	74	60.14	65	60.29	59.50	9	30,540	0.03%
2018/08/09	76	59.21	117	58.84	60.10	-41	30,742	-0.13%	大賣/
2018/08/08	25	58.53	16	57.52	56.30	9	30,805	0.03%
2018/08/07	77	57.32	83	57.85	58.20	-6	31,465	-0.02%
2018/08/06	10	55.00	23	55.07	55.00	-13	31,835	-0.04%
2018/08/03	22	54.38	25	54.14	54.50	-3	32,349	-0.01%
2018/08/02	28	53.37	16	54.28	53.30	12	32,862	0.04%
2018/08/01	23.2	55.92	10	55.70	55.80	13.2	33,874	0.04%
2018/07/31	2	53.80	3	53.70	54.50	-1	34,138	0.00%
2018/07/30	4	54.10	7	54.60	53.00	-3	34,980	-0.01%
2018/07/27	52	55.45	80	55.23	55.50	-28	35,988	-0.08%
2018/07/26	43	54.30	32	54.35	54.30	11	36,686	0.03%
2018/07/25	7	54.13	8	54.26	53.50	-1	36,862	0.00%
2018/07/24	16	53.71	27	53.21	54.00	-11	36,865	-0.03%
2018/07/23	34	51.11	33	51.89	53.00	1	36,748	0.00%
2018/07/20	31	53.46	12	53.68	53.00	19	36,803	0.05%
2018/07/19	73.1	52.70	98	52.25	53.00	-24.9	37,097	-0.07%
2018/07/18	33	51.68	65	51.44	49.80	-32	36,837	-0.09%
2018/07/17	12	52.78	32	53.36	53.20	-20	36,582	-0.05%
2018/07/16	54	54.42	62	53.78	53.20	-8	36,768	-0.02%
2018/07/13	107	52.66	99	53.24	53.50	8	37,024	0.02%	大買/
2018/07/12	121	53.53	64	53.67	52.70	57	36,363	0.16%	大買/
2018/07/11	29	56.84	26	57.22	57.90	3	35,323	0.01%
2018/07/10	67	56.57	135	56.84	56.30	-68	35,168	-0.19%	大賣/
2018/07/09	58	55.58	56	55.80	54.80	2	34,958	0.01%
2018/07/06	131	55.81	73	57.18	56.60	58	34,695	0.17%	大買/
2018/07/05	70	61.82	13	59.82	59.40	57	33,864	0.17%
2018/07/04	89	62.65	89	61.51	63.50	0	33,332	0.00%
2018/07/03	20	60.49	19	60.33	59.90	1	32,907	0.00%
2018/07/02	42	60.71	44	61.61	61.00	-2	32,255	-0.01%
2018/06/29	55	60.93	25	61.27	62.70	30	31,756	0.09%
2018/06/28	52	61.54	31	62.93	59.10	21	31,497	0.07%
2018/06/27	51	67.32	40	66.65	64.10	11	31,012	0.04%
2018/06/26	19	64.56	8	65.23	66.50	11	30,793	0.04%
2018/06/25	50	66.59	110	66.50	65.60	-60	30,660	-0.20%	大賣/
2018/06/22	81	64.88	32	64.59	64.80	49	30,545	0.16%
2018/06/21	33	64.61	29	65.10	63.80	4	30,220	0.01%
2018/06/20	35	66.01	34	68.68	65.00	1	29,975	0.00%
2018/06/19	35	71.25	4	71.63	70.00	31	29,583	0.10%
2018/06/15	43.1	73.34	31	73.77	73.50	12.1	29,325	0.04%
2018/06/14	110	73.84	176	74.38	73.80	-66	29,148	-0.23%	大買/大賣/
2018/06/13	153	73.56	153	72.83	72.80	0	28,725	0.00%	大買/大賣/
2018/06/12	35	72.16	40	71.16	69.90	-5	28,189	-0.02%
2018/06/11	47	69.73	43	68.82	71.00	4	28,052	0.01%
2018/06/08	10	65.70	5	66.46	65.30	5	27,621	0.02%
2018/06/07	6	67.28	9	67.48	66.20	-3	27,931	-0.01%
2018/06/06	3	67.70	7	67.39	67.30	-4	27,934	-0.01%
2018/06/05	55	68.81	66	69.64	66.00	-11	27,769	-0.04%
2018/06/04	19	67.36	52	67.57	69.00	-33	27,007	-0.12%
2018/06/01	94	64.07	111	64.68	64.00	-17	26,542	-0.06%	大賣/
2018/05/31	124	68.32	80	68.63	66.40	44	26,126	0.17%	大買/
2018/05/30	22	67.31	12	67.40	67.10	10	25,505	0.04%
2018/05/29	46	67.46	37	68.28	67.20	9	25,265	0.04%
2018/05/28	37	70.04	51	70.63	68.70	-14	25,026	-0.06%
2018/05/25	25	67.02	32	67.71	67.70	-7	24,430	-0.03%
2018/05/24	49	67.11	34	67.77	66.60	15	24,043	0.06%
2018/05/23	31	66.31	38	65.60	67.80	-7	23,594	-0.03%
2018/05/22	70	64.98	57	65.49	64.30	13	23,055	0.06%
2018/05/21	44	64.50	51.1	64.04	65.10	-7.1	22,591	-0.03%
2018/05/18	23	60.21	53	60.72	61.00	-30	21,669	-0.14%
2018/05/17	50	58.96	75	60.68	58.70	-25	21,269	-0.12%
2018/05/16	78	61.34	34	61.70	60.40	44	21,026	0.21%
2018/05/15	100.1	61.33	132	60.97	61.80	-31.9	20,615	-0.15%	大賣/
2018/05/14	53	56.80	77	56.91	57.70	-24	19,810	-0.12%
2018/05/11	70	55.75	54	56.67	54.70	16	19,111	0.08%
2018/05/10	102	56.21	131	56.24	56.60	-29	18,558	-0.16%	大買/大賣/
2018/05/09	79	55.71	45	55.34	56.50	34	18,028	0.19%
2018/05/08	19	55.27	13	54.04	53.60	6	16,842	0.04%
2018/05/07	44	54.71	66	53.40	55.00	-22	16,600	-0.13%
2018/05/04	31	52.19	39	51.69	51.70	-8	15,790	-0.05%
2018/05/03	57	48.53	56	48.33	49.20	1	14,689	0.01%
2018/05/02	11	44.72	11	45.05	44.75	0	13,979	0.00%
2018/04/30	61	43.83	33	42.12	43.85	28	13,837	0.20%
2018/04/27	63	42.30	61	43.21	42.25	2	13,923	0.01%
2018/04/26	34	43.02	61	44.48	43.05	-27	13,865	-0.19%
2018/04/25	9	45.02	15	44.53	45.10	-6	13,714	-0.04%
2018/04/24	16	42.91	7	43.90	43.00	9	13,933	0.06%
2018/04/23	11	43.14	3	44.35	43.40	8	13,974	0.06%
2018/04/20	18	44.39	45	44.31	44.45	-27	13,853	-0.19%
2018/04/19	46	43.67	56	42.63	43.80	-10	13,700	-0.07%
2018/04/18	35	41.45	36	41.36	41.50	-1	13,486	-0.01%
2018/04/17	3	41.45	13	41.02	40.50	-10	13,533	-0.07%
2018/04/16	30	40.50	30	40.22	40.50	0	13,653	0.00%
2018/04/13	12	40.94	10	40.95	41.00	2	13,764	0.01%
2018/04/12	10	40.40	10	41.40	40.35	0	14,245	0.00%
2018/04/11	3	40.87	1	39.75	41.35	2	15,196	0.01%
2018/04/10	2	40.65	0	0.00	39.45	2	15,320	0.01%
2018/04/09	2	40.53	0	0.00	40.20	2	15,802	0.01%
2018/04/03	5	40.94	1	41.30	41.40	4	16,054	0.02%
2018/04/02	30	42.31	15	43.17	42.10	15	16,147	0.09%
2018/03/31	17	43.41	19	43.69	43.10	-2	16,383	-0.01%
2018/03/30	11	42.99	22	42.79	42.80	-11	16,430	-0.07%
2018/03/29	16	41.66	18	42.04	41.65	-2	16,722	-0.01%
2018/03/28	13	42.15	16	42.14	42.00	-3	16,852	-0.02%
2018/03/27	61	43.65	71	43.24	43.15	-10	16,965	-0.06%
2018/03/26	22	40.26	0	0.00	40.45	22	17,197	0.13%
2018/03/23	3	40.22	1	40.90	40.15	2	17,828	0.01%
2018/03/21	0	0.00	1	42.00	42.00	-1	17,924	-0.01%
2018/03/20	3	41.90	0	0.00	41.70	3	18,077	0.02%
2018/03/19	45	42.47	32	42.91	42.00	13	18,377	0.07%
2018/03/16	41	43.32	50	43.41	42.90	-9	18,844	-0.05%
2018/03/15	91	42.53	85.1	42.51	42.40	5.9	18,696	0.03%
2018/03/14	22	40.24	30	40.24	40.25	-8	18,537	-0.04%
2018/03/13	75	40.26	76	40.42	40.50	-1	18,551	-0.01%
2018/03/12	17	37.65	13	37.47	37.80	4	18,369	0.02%
2018/03/09	15	37.60	11	38.00	37.45	4	18,663	0.02%
2018/03/08	12	37.82	30	38.05	37.80	-18	18,879	-0.10%
2018/03/07	12	37.81	10	38.00	37.80	2	19,191	0.01%
2018/03/05	12	38.32	10	38.60	37.70	2	20,275	0.01%
2018/03/01	22	39.28	5	38.95	38.50	17	21,106	0.08%
2018/02/27	2	38.80	0	0.00	39.00	2	22,008	0.01%
2018/02/26	2	38.10	0	0.00	37.70	2	22,227	0.01%
2018/02/23	6	38.51	8	38.30	38.00	-2	22,362	-0.01%
2018/02/22	15	38.53	13	38.51	37.45	2	22,779	0.01%
2018/02/21	41	39.07	12	39.33	38.70	29	22,770	0.13%
2018/02/12	6	39.40	6	39.82	39.20	0	22,858	0.00%
2018/02/09	20	38.00	21	38.94	38.65	-1	23,221	0.00%
2018/02/08	22.1	38.33	18	38.16	38.15	4.1	23,416	0.02%
2018/02/07	6	40.07	7	40.74	39.50	-1	23,261	0.00%
2018/02/06	5	39.23	2	40.83	39.00	3	23,613	0.01%
2018/02/05	4	41.40	114	41.26	43.05	-110	23,592	-0.47%	大賣/鉅額交易
2018/02/02	4	43.75	0	0.00	43.75	4	23,799	0.02%
2018/02/01	2	44.13	0	0.00	43.80	2	24,154	0.01%
2018/01/31	42	43.92	0	0.00	43.75	42	24,224	0.17%
2018/01/30	58	44.63	55	46.11	44.50	3	24,532	0.01%
2018/01/29	51	46.35	61	46.38	46.35	-10	24,764	-0.04%
2018/01/26	64	46.14	60	45.76	46.15	4	24,946	0.02%
2018/01/25	26	46.12	32	46.62	45.90	-6	25,700	-0.02%
2018/01/24	22	46.48	13	45.63	46.60	9	26,192	0.03%
2018/01/23	117	46.49	27	46.11	45.50	90	26,160	0.34%	大買/
2018/01/22	1	45.30	4	45.80	45.80	-3	26,532	-0.01%
2018/01/19	62	45.21	30	45.43	44.90	32	26,744	0.12%
2018/01/18	146	46.80	60	46.56	45.30	86	26,717	0.32%	大買/
2018/01/17	11	45.92	13	45.93	45.90	-2	26,500	-0.01%
2018/01/16	1	46.40	1	45.35	45.05	0	26,812	0.00%
2018/01/15	31	45.39	33	45.54	45.40	-2	27,343	-0.01%
2018/01/12	25	45.88	29	45.17	45.95	-4	27,651	-0.01%
2018/01/11	8	44.20	8	43.15	44.20	0	27,620	0.00%
2018/01/10	8	43.52	11	44.45	43.50	-3	27,645	-0.01%
2018/01/09	11	44.08	14	44.90	43.90	-3	27,508	-0.01%
2018/01/08	80	45.19	72	46.73	45.00	8	27,447	0.03%
2018/01/05	11	46.25	21	46.57	46.65	-10	27,054	-0.04%
2018/01/04	36	43.97	35	44.49	44.00	1	26,429	0.00%
2018/01/03	22	44.13	35	42.87	44.25	-13	26,647	-0.05%
2018/01/02	14	41.82	20	40.98	42.10	-6	26,730	-0.02%

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

元富-成功券商分點個股進出
元富-成功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

元富-成功 券商分點個股進出 元富-成功 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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析