嘉聯益 (6153)-新光-台南券商分點個股進出

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－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南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	6.1	20.69	10	20.65	20.70	-4	1,536	-0.26%
2024/05/16	7	20.64	1	20.65	20.60	6	1,548	0.39%
2024/05/15	5	20.34	1.1	20.45	20.45	3.9	1,636	0.24%
2024/05/14	10	20.18	5	20.23	20.25	5	1,692	0.30%
2024/05/13	0	0.00	2	19.95	20.00	-2	1,723	-0.12%
2024/05/08	0	0.00	1	19.95	19.85	-1	1,711	-0.06%
2024/05/07	2	19.65	0	19.50	19.65	2	1,708	0.12%
2024/05/02	0	0.00	5	19.67	19.75	-5	1,687	-0.30%
2024/04/29	0	0.00	2	19.55	19.90	-2	1,710	-0.12%
2024/04/26	0	0.00	0	19.50	19.45	0	1,702	0.00%
2024/04/25	1	19.40	2	19.25	19.40	-1	1,704	-0.06%
2024/04/24	0	0.00	1	19.30	19.35	-1	1,704	-0.06%
2024/04/22	26	19.00	0	0.00	18.90	26	1,705	1.52%
2024/04/19	2	19.50	2	19.65	19.10	0	1,680	0.00%
2024/04/18	2	19.40	2	19.65	19.60	0	1,650	0.00%
2024/04/17	1	19.55	2	19.40	19.75	-1	1,653	-0.06%
2024/04/16	2	19.45	0	19.58	19.40	2	1,637	0.12%
2024/04/15	0	0.00	0	20.05	19.95	0	1,608	0.00%
2024/04/12	0	0.00	0.1	20.15	20.05	-0.1	1,605	0.00%
2024/04/11	2.1	20.06	0	0.00	20.25	2.1	1,601	0.13%
2024/04/10	0	20.52	0	0.00	20.45	0	1,612	0.00%
2024/04/09	0	20.44	0	0.00	20.60	0	1,600	0.00%
2024/04/08	0	20.82	2	20.60	20.35	-2	1,594	-0.12%
2024/04/03	0	20.50	3	20.48	20.35	-3	1,563	-0.19%
2024/04/01	5	20.77	5	20.72	20.70	0	1,567	0.00%
2024/03/28	0	0.00	21	20.31	20.30	-21	1,539	-1.36%
2024/03/27	0	0.00	1	20.25	20.20	-1	1,552	-0.06%
2024/03/25	0	0.00	1	20.45	20.35	-1	1,555	-0.06%
2024/03/22	21	20.19	0	0.00	20.25	21	1,571	1.34%
2024/03/21	2	20.20	0	0.00	20.40	2	1,582	0.13%
2024/03/20	12	20.01	0	0.00	20.20	12	1,726	0.70%
2024/03/19	2	20.20	1	20.05	20.10	1	1,791	0.06%
2024/03/18	1	19.70	0	0.00	19.85	1	1,785	0.06%
2024/03/15	11	19.71	1	20.00	19.70	10	1,768	0.57%
2024/03/14	15	20.15	0	0.00	20.10	15	1,737	0.86%
2024/03/13	1	20.25	0	0.00	20.25	1	1,718	0.06%
2024/03/12	1.4	20.75	0	0.00	20.70	1.4	1,702	0.08%
2024/03/08	0	20.35	0	0.00	20.30	0	1,706	0.00%
2024/03/07	0	0.00	0.1	20.75	20.70	-0.1	1,709	0.00%
2024/03/06	2	21.05	2	21.35	21.05	0	1,704	0.00%
2024/03/04	3	20.55	0	0.00	20.65	3	1,678	0.18%
2024/03/01	0	20.80	0	0.00	20.70	0	1,660	0.00%
2024/02/29	1	20.90	0.1	20.85	20.85	0.9	1,661	0.05%
2024/02/27	0	0.00	3	21.35	20.95	-3	1,652	-0.18%
2024/02/26	0	21.30	20	21.21	21.35	-20	1,659	-1.21%
2024/02/23	0.1	21.69	0	0.00	21.20	0.1	1,659	0.00%
2024/02/22	1	21.80	25	21.76	21.70	-24	1,661	-1.44%
2024/02/21	8.1	22.29	6	21.83	21.95	2.1	1,659	0.12%
2024/02/20	6	22.55	6	22.25	22.20	0	1,633	0.00%
2024/02/19	6	22.50	21	22.50	22.40	-15	1,614	-0.93%
2024/02/16	8.1	22.08	6.1	22.70	22.55	2	1,603	0.13%
2024/02/15	1	21.40	6	21.68	21.60	-5	1,482	-0.34%
2024/02/05	9	20.37	6	20.43	20.50	3	1,406	0.21%
2024/02/01	9	20.86	0	0.00	20.80	9	1,348	0.67%
2024/01/26	0	0.00	1	20.70	20.70	-1	1,352	-0.07%
2024/01/25	8	20.94	7	20.65	20.75	1	1,370	0.07%
2024/01/24	1	20.95	0	0.00	20.85	1	1,380	0.07%
2024/01/19	0	20.40	0	0.00	20.25	0	1,417	0.00%
2024/01/16	0	0.00	2	21.00	20.90	-2	1,412	-0.14%
2024/01/15	0	0.00	0.1	21.20	21.15	-0.1	1,407	0.00%
2024/01/10	0	0.00	3	20.90	20.85	-3	1,433	-0.21%
2024/01/05	13	21.43	0	0.00	21.40	13	1,438	0.90%
2024/01/04	2	21.45	0	0.00	21.35	2	1,441	0.14%
2024/01/02	1	21.95	1	21.90	21.90	0	1,428	0.00%
2023/12/29	3.1	22.15	0	0.00	22.20	3.1	1,425	0.21%
2023/12/27	0	0.00	0	22.35	22.20	0	1,432	0.00%
2023/12/26	0.1	22.20	1	22.25	22.45	-0.9	1,436	-0.06%
2023/12/21	2	22.38	0	0.00	22.35	2	1,466	0.14%
2023/12/20	0	0.00	1	22.85	22.80	-1	1,478	-0.07%
2023/12/18	0	23.00	5	23.40	23.00	-5	1,518	-0.33%
2023/12/15	2	24.40	2	23.75	23.40	0	1,619	0.00%
2023/12/14	5	23.00	0	0.00	22.95	5	1,651	0.30%
2023/12/07	0.2	22.40	0	0.00	22.35	0.2	1,578	0.01%
2023/12/06	1	22.45	0	0.00	22.45	1	1,582	0.06%
2023/12/05	1	22.45	0.1	22.43	22.50	0.9	1,557	0.06%
2023/12/04	1	22.30	3.3	22.37	22.45	-2.3	1,551	-0.15%
2023/12/01	0	0.00	2	22.18	22.10	-2	1,528	-0.13%
2023/11/30	0.1	21.68	0	0.00	21.80	0.1	1,511	0.01%
2023/11/29	0.1	21.80	0	0.00	21.70	0.1	1,494	0.01%
2023/11/28	0.1	21.80	0	0.00	21.85	0.1	1,506	0.01%
2023/11/27	1.1	21.81	0	0.00	21.80	1.1	1,537	0.07%
2023/11/21	0.1	22.00	1	22.15	22.20	-1	1,509	-0.06%
2023/11/20	0	0.00	1	21.85	21.85	-1	1,480	-0.07%
2023/11/10	1	21.05	0	0.00	21.05	1	1,499	0.07%
2023/11/06	0	20.85	0	0.00	21.00	0	1,631	0.00%
2023/11/01	0.5	20.00	0	0.00	20.10	0.5	1,644	0.03%
2023/10/31	0	0.00	7	20.27	20.10	-7	1,650	-0.42%
2023/10/24	1	21.45	0	0.00	21.50	1	1,688	0.06%
2023/10/11	1	21.25	0	0.00	21.15	1	1,912	0.05%
2023/10/05	1	21.80	0	0.00	21.55	1	1,949	0.05%
2023/10/04	1	21.55	0	0.00	21.55	1	1,975	0.05%
2023/10/03	1	22.05	0	0.00	21.90	1	1,994	0.05%
2023/09/26	2	22.18	0	0.00	22.10	2	2,234	0.09%
2023/09/25	2	23.00	2	22.55	22.55	0	2,382	0.00%
2023/09/22	0	0.00	1	22.75	22.90	-1	2,929	-0.03%
2023/09/21	1	23.00	0	0.00	22.90	1	3,317	0.03%
2023/09/20	5	24.25	6	23.92	23.90	-1	3,272	-0.03%
2023/09/19	3	23.68	86	23.24	23.90	-83	3,163	-2.62%
2023/09/18	80	22.91	7	22.81	22.90	73	2,987	2.44%
2023/09/15	0	0.00	2	22.30	22.30	-2	2,974	-0.07%
2023/09/14	4	22.38	1	22.50	22.40	3	3,002	0.10%
2023/09/12	1	22.25	0	0.00	22.30	1	3,023	0.03%
2023/09/11	0	0.00	0.8	22.30	22.25	-0.8	3,021	-0.02%
2023/09/08	2	22.58	0	0.00	22.55	2	3,017	0.07%
2023/09/07	1	22.75	14	22.86	22.65	-13	3,030	-0.43%
2023/09/06	1	22.90	4	22.98	22.85	-3	3,029	-0.10%
2023/09/05	3	22.73	5	22.70	22.80	-2	3,031	-0.07%
2023/09/04	2	22.60	3	22.73	22.80	-1	3,042	-0.03%
2023/09/01	1	22.55	9	22.82	22.80	-8	3,078	-0.26%
2023/08/31	14	22.29	11	22.55	22.70	3	3,091	0.10%
2023/08/30	4	22.06	1	22.15	22.10	3	3,074	0.10%
2023/08/25	1	21.60	0	0.00	21.55	1	3,095	0.03%
2023/08/24	2	21.85	2	22.00	21.70	0	3,092	0.00%
2023/08/23	0	21.80	0	0.00	21.75	0	3,092	0.00%
2023/08/22	0.2	21.75	0	0.00	21.70	0.2	3,113	0.00%
2023/08/17	0.2	22.10	0	0.00	22.10	0.2	3,115	0.00%
2023/08/16	1	22.05	0	0.00	22.00	1	3,114	0.03%
2023/08/15	1	21.70	0	0.00	21.65	1	3,095	0.03%
2023/08/14	2	21.65	0.5	21.65	21.45	1.5	3,095	0.05%
2023/08/11	7	22.29	2	22.30	22.10	5	3,077	0.16%
2023/08/10	6.2	22.65	13	22.80	22.60	-6.9	3,036	-0.23%
2023/08/09	0.2	23.65	0	0.00	23.45	0.2	2,987	0.01%
2023/08/08	6	23.83	0	0.00	23.70	6	2,983	0.20%
2023/08/07	2.2	23.97	3	24.12	24.10	-0.9	2,972	-0.03%
2023/08/04	1	23.75	0	0.00	24.05	1	2,967	0.03%
2023/08/02	5	24.15	5	24.25	24.00	0	3,008	0.00%
2023/08/01	1	24.60	0	0.00	24.40	1	3,044	0.03%
2023/07/31	6	24.78	7.2	24.89	24.60	-1.2	3,030	-0.04%
2023/07/28	0.1	24.40	3	24.58	24.60	-2.9	3,000	-0.10%
2023/07/27	0	0.00	2	24.45	24.45	-2	3,029	-0.07%
2023/07/26	9.1	24.36	0	0.00	24.20	9.1	3,018	0.30%
2023/07/25	0	0.00	1	24.55	24.60	-1	2,996	-0.03%
2023/07/24	5	24.12	2	24.20	24.10	3	2,986	0.10%
2023/07/21	1	24.65	7	24.73	24.65	-6	2,978	-0.20%
2023/07/20	2	24.55	0.3	24.58	24.30	1.8	2,985	0.06%
2023/07/19	8.3	24.52	7	24.45	24.40	1.2	3,003	0.04%
2023/07/18	2	24.20	0	0.00	24.45	2	3,000	0.07%
2023/07/17	3	24.92	2	24.45	25.00	1	2,980	0.03%
2023/07/13	1	24.70	1	24.45	24.40	0	2,963	0.00%
2023/07/12	2.1	24.49	0	0.00	24.20	2.1	2,949	0.07%
2023/07/10	2	24.40	2	24.90	24.40	0	2,916	0.00%
2023/07/07	3	24.53	1	25.00	24.95	2	2,889	0.07%
2023/07/06	4.2	25.41	1	25.55	25.30	3.2	2,819	0.11%
2023/07/05	1	25.86	5.2	25.85	25.65	-4.2	2,764	-0.15%
2023/07/04	7	25.81	9	25.72	25.80	-2	2,694	-0.07%
2023/07/03	7.1	25.99	22	26.67	26.00	-14.9	2,616	-0.57%
2023/06/30	44.2	26.82	19	26.72	26.70	25.2	2,454	1.02%
2023/06/29	136	25.48	198.8	25.77	26.20	-62.8	1,908	-3.29%	大買/大賣/
2023/06/28	1	24.00	0	23.90	23.85	1	1,502	0.07%
2023/06/27	0	0.00	0.1	23.95	23.95	-0.1	1,510	-0.01%
2023/06/26	4	24.16	1	24.15	24.10	3	1,532	0.20%
2023/06/21	0	0.00	2	24.15	24.15	-2	1,536	-0.13%
2023/06/20	16	24.13	3	24.23	24.05	13	1,541	0.84%
2023/06/16	5.1	23.85	0	0.00	23.70	5.1	1,532	0.33%
2023/06/14	2	23.65	0	23.65	23.65	2	1,534	0.13%
2023/06/13	4	23.60	1	23.60	23.60	3	1,547	0.19%
2023/06/09	0	0.00	2	23.85	23.85	-2	1,575	-0.13%
2023/06/07	1	24.15	0	0.00	24.15	1	1,621	0.06%
2023/06/06	1	24.10	30	23.85	23.75	-29	1,596	-1.82%
2023/06/05	0.1	23.95	1.7	23.81	23.75	-1.6	1,579	-0.10%
2023/06/02	11	23.59	0.2	23.60	23.45	10.8	1,572	0.69%
2023/06/01	0	0.00	1	23.35	23.35	-1	1,589	-0.06%
2023/05/31	20	23.44	0	0.00	23.40	20	1,597	1.25%
2023/05/30	0	0.00	0	23.10	23.10	0	1,598	0.00%
2023/05/29	0	0.00	2	23.20	23.15	-2	1,604	-0.12%
2023/05/26	2	22.95	0	0.00	22.85	2	1,612	0.12%
2023/05/25	2	23.23	37	23.17	23.25	-35	1,612	-2.17%
2023/05/24	8	23.28	2	23.40	23.30	6	1,621	0.37%
2023/05/23	0	0.00	1	23.45	23.35	-1	1,630	-0.06%
2023/05/22	5	23.03	2	23.30	23.25	3	1,638	0.18%
2023/05/19	0.1	23.10	0	0.00	23.15	0.1	1,638	0.01%
2023/05/18	5	23.25	0	0.00	23.10	5	1,654	0.30%
2023/05/15	0.2	22.98	10	22.95	22.95	-9.8	1,661	-0.59%
2023/05/12	0	23.20	0	23.15	23.15	0	1,683	0.00%
2023/05/11	0	0.00	2	23.05	23.15	-2	1,684	-0.12%
2023/05/10	0	0.00	3	23.05	23.25	-3	1,712	-0.18%
2023/05/09	10	23.58	1	23.70	23.05	9	1,717	0.52%
2023/05/08	8	23.75	11.1	23.86	23.75	-3.1	1,700	-0.18%
2023/05/05	0	22.82	0	0.00	22.70	0	1,652	0.00%
2023/05/03	0.1	22.65	0	0.00	22.50	0.1	1,716	0.01%
2023/04/28	1	23.20	0	0.00	23.20	1	1,766	0.06%
2023/04/24	17	23.23	0	0.00	23.15	17	1,784	0.95%
2023/04/19	0	0.00	40	24.55	24.50	-40	1,860	-2.15%
2023/04/13	0	0.00	1.1	24.00	24.00	-1.1	1,892	-0.06%
2023/04/12	0	23.95	0	0.00	23.85	0	1,900	0.00%
2023/04/11	0	23.90	5	23.95	23.90	-5	1,918	-0.26%
2023/04/10	0	23.84	2	23.75	23.70	-2	1,944	-0.10%
2023/04/07	10	24.10	0	0.00	23.90	10	1,953	0.51%
2023/04/06	1	23.95	0	0.00	23.90	1	1,972	0.05%
2023/03/31	0.2	24.25	0	0.00	24.10	0.2	1,994	0.01%
2023/03/29	0	0.00	0	24.05	24.20	0	2,026	0.00%
2023/03/28	0.1	24.15	1	24.00	24.00	-0.9	2,099	-0.04%
2023/03/27	17	24.31	26	24.47	24.25	-9	2,116	-0.43%
2023/03/24	1.1	23.91	1	24.05	24.10	0.1	2,121	0.01%
2023/03/21	0	23.40	0	0.00	23.45	0	2,203	0.00%
2023/03/15	2	23.25	2	23.55	23.45	0	2,776	0.00%
2023/03/14	0	23.30	1	23.30	23.20	-1	2,860	-0.03%
2023/03/13	6	23.20	5	23.27	23.50	1	2,951	0.03%
2023/03/10	3	23.73	0	0.00	23.65	3	3,188	0.09%
2023/03/09	21	24.25	0	0.00	24.15	21	3,300	0.64%
2023/03/08	3.1	24.39	0	0.00	24.50	3.1	3,390	0.09%
2023/03/07	0	0.00	0.3	24.55	24.50	-0.3	3,492	-0.01%
2023/03/06	10	24.55	21	24.50	24.55	-11	3,565	-0.31%
2023/03/03	0	24.20	4	24.05	24.00	-4	3,615	-0.11%
2023/03/01	3	24.25	0	0.00	24.15	3	3,823	0.08%
2023/02/24	0	24.23	0	0.00	24.10	0	3,889	0.00%
2023/02/23	0	0.00	2	24.40	24.30	-2	3,965	-0.05%
2023/02/22	0	24.20	41	24.35	24.45	-41	4,346	-0.94%
2023/02/21	2	24.50	3.1	24.68	24.45	-1.1	4,500	-0.02%
2023/02/20	2	24.45	1	24.50	24.50	1	4,717	0.02%
2023/02/17	0.1	24.20	13	24.32	24.25	-12.9	5,051	-0.26%
2023/02/16	0	0.00	10	24.15	24.25	-10	5,271	-0.19%
2023/02/15	0	0.00	2	24.05	24.05	-2	5,485	-0.04%
2023/02/14	51	23.90	1	24.00	23.90	50	5,712	0.88%
2023/02/13	13	23.68	0	0.00	23.80	13	5,918	0.22%
2023/02/10	5	23.98	0	0.00	23.80	5	6,215	0.08%
2023/02/09	27	24.33	0	0.00	24.30	27	6,762	0.40%
2023/02/08	15	24.38	7	24.80	24.40	8	7,598	0.11%
2023/02/07	42	24.82	3	24.87	24.80	39	8,929	0.44%
2023/02/06	5	24.84	7	25.01	24.80	-2	9,156	-0.02%
2023/02/03	8	24.75	2	24.95	24.70	6	9,430	0.06%
2023/02/02	2	24.95	2	25.05	25.10	0	9,484	0.00%
2023/02/01	0	24.90	14	24.84	24.85	-14	9,472	-0.15%
2023/01/31	1	24.35	2	24.40	24.50	-1	9,464	-0.01%
2023/01/30	4	24.00	8	24.04	23.95	-4	9,462	-0.04%
2023/01/17	14	23.54	2	23.60	23.45	12	9,475	0.13%
2023/01/16	2	23.75	2	23.90	23.80	0	9,482	0.00%
2023/01/13	6	23.84	4	24.04	23.80	2	9,522	0.02%
2023/01/12	3	23.92	6	23.94	23.85	-3	9,554	-0.03%
2023/01/11	11	24.05	11	24.32	24.00	0	9,640	0.00%
2023/01/10	2	24.15	5	24.19	24.15	-3	9,720	-0.03%
2023/01/09	20	23.75	9	23.83	23.85	11	9,746	0.11%
2023/01/06	3	24.28	5	24.40	24.30	-2	9,717	-0.02%
2023/01/05	4	24.34	4	24.59	24.20	0	9,848	0.00%
2023/01/04	2	24.30	1	24.40	24.10	1	9,891	0.01%
2022/12/29	1	23.65	0	0.00	23.70	1	10,284	0.01%
2022/12/28	1	23.90	0	0.00	23.65	1	10,703	0.01%
2022/12/27	0	0.00	5	24.24	24.15	-5	11,100	-0.05%
2022/12/26	0	0.00	1	24.05	24.00	-1	11,323	-0.01%
2022/12/23	5	23.92	1	23.95	23.85	4	11,632	0.03%
2022/12/22	8	24.43	2	24.50	24.35	6	12,006	0.05%
2022/12/21	1.1	24.18	1	24.35	24.20	0.1	12,254	0.00%
2022/12/20	3	24.38	7	24.25	23.85	-4	12,333	-0.03%
2022/12/19	0	0.00	2	24.90	24.95	-2	12,316	-0.02%
2022/12/16	6	24.64	4	24.84	24.75	2	12,342	0.02%
2022/12/15	3	25.20	4	25.37	25.25	-1	12,336	-0.01%
2022/12/13	4	25.05	2	25.30	24.80	2	12,393	0.02%
2022/12/12	9	24.72	5	24.91	25.05	4	12,466	0.03%
2022/12/09	11.2	25.01	4	24.98	25.05	7.2	12,666	0.06%
2022/12/08	26	25.41	25	25.33	25.30	1	12,644	0.01%
2022/12/07	15.3	26.12	11	26.11	25.35	4.3	12,634	0.03%
2022/12/06	10	27.83	2	27.60	27.30	8	12,468	0.06%
2022/12/05	3	28.17	1	28.55	28.15	2	12,443	0.02%
2022/12/02	20	28.41	26.2	28.26	28.35	-6.2	12,481	-0.05%
2022/12/01	9	27.88	3	27.75	27.60	6	12,338	0.05%
2022/11/25	6	27.35	0	0.00	27.20	6	12,943	0.05%
2022/11/24	6	27.50	14	27.49	27.65	-8	12,972	-0.06%
2022/11/23	1	27.95	1	27.80	27.80	0	12,887	0.00%
2022/11/22	5	28.10	8	28.26	28.05	-3	12,811	-0.02%
2022/11/21	2	28.55	0	0.00	28.50	2	12,756	0.02%
2022/11/18	34	29.05	44	28.98	28.30	-10	12,680	-0.08%
2022/11/17	10	29.18	6	28.95	28.80	4	12,301	0.03%
2022/11/16	9	29.23	14	29.21	29.15	-5	12,144	-0.04%
2022/11/15	20	29.04	7	29.10	29.15	13	11,953	0.11%
2022/11/14	5	28.34	6	28.59	28.80	-1	11,661	-0.01%
2022/11/11	21	28.40	17	28.45	28.00	4	11,440	0.03%
2022/11/10	8	28.21	10	28.15	28.10	-2	11,222	-0.02%
2022/11/09	9	28.84	11.3	28.91	28.85	-2.3	10,998	-0.02%
2022/11/08	10	29.18	4	29.25	29.10	6	10,809	0.06%
2022/11/07	16	29.51	18	29.37	29.40	-2	10,558	-0.02%
2022/11/04	49	29.68	43.3	29.75	29.90	5.7	10,074	0.06%
2022/11/03	81	28.29	94	28.37	29.55	-13	9,387	-0.14%
2022/11/02	7	26.27	17.2	26.54	26.95	-10.2	8,134	-0.13%
2022/11/01	9	24.71	5	24.54	24.50	4	7,952	0.05%
2022/10/31	0	24.10	1	24.00	24.10	-1	7,646	-0.01%
2022/10/28	4	23.28	1	23.10	23.05	3	7,581	0.04%
2022/10/27	0.1	23.00	124	22.99	23.15	-123.9	7,555	-1.64%	大賣/鉅額交易
2022/10/26	2	22.60	389.1	22.44	22.55	-387.1	7,527	-5.14%	大賣/鉅額交易
2022/10/25	119	23.30	0	0.00	23.10	119	7,472	1.59%	大買/鉅額交易
2022/10/24	68	23.90	20	23.96	23.70	48	7,428	0.65%
2022/10/21	75.1	23.58	21	23.52	23.40	54.1	7,387	0.73%
2022/10/20	2	23.93	2	23.90	24.05	0	7,342	0.00%
2022/10/19	25	24.69	6	24.50	24.50	19	7,294	0.26%
2022/10/18	271.1	24.44	1	24.30	24.90	270.1	7,200	3.75%	大買/鉅額交易
2022/10/14	2	24.28	1	24.15	24.15	1	7,028	0.01%
2022/10/13	4	24.20	5	24.29	23.65	-1	6,970	-0.01%
2022/10/12	4	25.40	6.4	25.26	25.25	-2.4	6,823	-0.04%
2022/10/11	11	25.77	14	25.72	25.25	-3	6,750	-0.04%
2022/10/07	4	27.14	13.5	27.36	27.05	-9.5	6,596	-0.14%
2022/10/06	76.1	28.13	74.3	27.90	27.60	1.8	6,482	0.03%
2022/10/05	24	28.05	17.2	28.13	28.15	6.8	6,296	0.11%
2022/10/04	21.9	27.91	15	28.18	28.60	6.9	5,863	0.12%
2022/10/03	17	27.24	7	27.33	27.15	10	5,442	0.18%
2022/09/30	16.1	27.49	5.5	27.70	28.25	10.6	5,213	0.20%
2022/09/29	18.2	27.68	33.2	27.61	27.95	-15	4,895	-0.31%
2022/09/28	8.2	26.38	19.3	26.56	26.25	-11.1	4,506	-0.25%
2022/09/27	0	0.00	6	25.83	26.00	-6	4,226	-0.14%
2022/09/26	1	25.00	0	0.00	24.25	1	4,137	0.02%
2022/09/23	3.1	25.96	4	25.98	25.60	-0.9	4,100	-0.02%
2022/09/22	4	26.38	2	26.55	26.50	2	4,059	0.05%
2022/09/21	6	26.55	10	26.55	26.30	-4	4,022	-0.10%
2022/09/20	4	26.71	9	26.90	26.85	-5	3,946	-0.13%
2022/09/19	11	26.74	5	26.56	26.50	6	3,900	0.15%
2022/09/16	15	27.48	35	27.57	27.50	-20	3,781	-0.53%
2022/09/15	18.2	26.90	2	27.18	26.70	16.2	3,521	0.46%
2022/09/14	10	27.01	8	27.23	27.30	2	3,449	0.06%
2022/09/13	7.1	27.69	18	27.87	27.60	-11	3,364	-0.33%
2022/09/12	5.2	26.74	1	27.00	27.10	4.2	3,206	0.13%
2022/09/08	20	27.45	12	27.29	27.05	8	3,130	0.26%
2022/09/07	6	26.71	22	26.95	27.55	-16	3,019	-0.53%
2022/09/06	25	26.98	45	27.01	27.05	-20	2,920	-0.68%
2022/09/05	46	27.90	60	28.25	28.25	-14	2,634	-0.53%
2022/09/02	37	27.81	54.5	27.73	27.70	-17.5	2,363	-0.74%
2022/09/01	5.5	26.17	3	26.18	26.35	2.5	2,003	0.12%
2022/08/31	5	26.11	8	26.34	26.45	-3	1,940	-0.15%
2022/08/30	7	25.69	20	25.60	26.10	-13	1,843	-0.71%
2022/08/29	3	24.75	2	24.73	24.80	1	1,806	0.06%
2022/08/26	0	0.00	2	25.60	25.65	-2	1,830	-0.11%
2022/08/25	0	25.00	0	0.00	25.15	0	1,848	0.00%
2022/08/24	2	24.75	1	25.00	24.70	1	1,938	0.05%
2022/08/23	0	0.00	2	25.53	25.30	-2	1,931	-0.10%
2022/08/22	1	25.60	2	25.80	25.65	-1	1,952	-0.05%
2022/08/19	3	25.72	2	25.65	25.85	1	1,964	0.05%
2022/08/18	1	25.05	0	0.00	25.00	1	2,257	0.04%
2022/08/16	4	24.98	1	25.10	25.00	3	2,278	0.13%
2022/08/15	1	24.95	1	24.90	25.05	0	2,257	0.00%
2022/08/12	9	25.56	5	26.13	25.15	4	2,225	0.18%
2022/08/11	2	25.70	11.3	25.58	25.70	-9.3	2,172	-0.43%
2022/08/10	3	25.38	15	25.03	25.40	-12	2,087	-0.57%
2022/08/09	13	24.18	17	24.22	24.10	-4	1,933	-0.21%
2022/08/08	5	23.61	0	0.00	23.55	5	1,822	0.27%
2022/08/05	3	22.60	2	22.60	22.60	1	1,769	0.06%
2022/07/29	2	22.35	1	22.65	22.70	1	1,796	0.06%
2022/07/28	3	22.80	3	22.55	22.15	0	1,795	0.00%
2022/07/25	1	22.40	1	22.50	22.75	0	1,816	0.00%
2022/07/22	0	0.00	1	22.05	22.00	-1	1,809	-0.06%
2022/07/21	1	22.15	1	22.10	22.20	0	1,845	0.00%
2022/07/20	1	22.00	0	0.00	21.85	1	1,860	0.05%
2022/07/19	0	0.00	1	21.75	21.90	-1	1,862	-0.05%
2022/07/18	1	21.35	0	0.00	21.50	1	1,855	0.05%
2022/07/07	0	20.25	0	0.00	20.75	0	1,840	0.00%
2022/07/05	1	20.55	1	20.80	20.90	0	1,838	0.00%
2022/07/04	1	20.90	0	0.00	20.65	1	1,833	0.05%
2022/06/30	0	0.00	2	22.15	22.15	-2	1,806	-0.11%
2022/06/17	0	0.00	7	22.85	23.20	-7	1,739	-0.40%
2022/06/16	1	23.25	4	23.21	22.95	-3	1,733	-0.17%
2022/06/15	6	24.40	19	24.41	23.95	-13	1,700	-0.76%
2022/06/13	0	0.00	5	23.60	23.90	-5	1,659	-0.30%
2022/06/10	6	24.09	1	23.95	24.00	5	1,640	0.30%
2022/06/09	0	0.00	0	24.00	23.95	0	1,629	0.00%
2022/06/08	0	0.00	1	23.70	23.85	-1	1,613	-0.06%
2022/06/07	0	0.00	4	23.80	23.75	-4	1,607	-0.25%
2022/06/06	1	24.15	8	24.31	24.05	-7	1,594	-0.44%
2022/06/02	1	23.45	1	23.75	23.80	0	1,582	0.00%
2022/06/01	4	23.09	6	23.26	23.65	-2	1,568	-0.13%
2022/05/31	1	22.20	0	0.00	22.45	1	1,473	0.07%
2022/05/30	5	22.15	0	0.00	22.35	5	1,451	0.34%
2022/05/27	3	22.00	14	22.04	22.00	-11	1,419	-0.77%
2022/05/26	68	22.40	58	22.24	22.35	10	1,360	0.74%
2022/05/25	1	21.70	3	21.68	22.05	-2	1,015	-0.20%
2022/05/24	0	20.30	0	0.00	20.05	0	995	0.00%
2022/05/20	2	20.55	2	20.50	20.50	0	1,007	0.00%
2022/05/18	1	20.55	0	0.00	20.55	1	1,009	0.10%
2022/05/17	2	20.30	2	20.60	20.60	0	1,016	0.00%
2022/05/16	2	20.10	2	20.15	20.15	0	1,025	0.00%
2022/05/09	1	20.50	0	0.00	19.95	1	1,040	0.10%
2022/04/29	10	20.90	11	20.85	20.95	-1	1,092	-0.09%
2022/04/28	1	20.15	0	0.00	19.95	1	1,096	0.09%
2022/04/27	10	19.81	14	19.89	20.15	-4	1,086	-0.37%
2022/04/26	5	21.10	5	21.65	20.90	0	1,059	0.00%
2022/04/25	7	21.60	7	21.65	21.50	0	1,047	0.00%
2022/04/21	0	0.00	2	22.70	22.75	-2	1,066	-0.19%
2022/04/20	5	22.30	0	0.00	22.45	5	1,070	0.47%
2022/04/19	0	0.00	3	22.15	22.20	-3	1,079	-0.28%
2022/04/18	6	21.80	0	0.00	21.85	6	1,102	0.54%
2022/04/14	8	22.47	6	22.25	22.20	2	1,190	0.17%
2022/04/13	1	22.60	3.6	22.74	22.65	-2.6	1,247	-0.21%
2022/04/11	0	22.30	0	0.00	21.90	0	1,317	0.00%
2022/04/07	1	22.55	0	0.00	22.25	1	1,461	0.07%
2022/03/29	1	23.40	1	23.55	23.25	0	1,594	0.00%
2022/03/28	0	0.00	1	23.45	23.40	-1	1,605	-0.06%
2022/03/25	0	0.00	1	23.90	23.70	-1	1,613	-0.06%
2022/03/24	0	0.00	1	23.75	23.90	-1	1,622	-0.06%
2022/03/23	3	23.92	2	23.80	23.80	1	1,649	0.06%
2022/03/21	14	23.11	14	23.44	23.60	0	1,659	0.00%
2022/03/18	0	23.30	0	0.00	23.35	0	1,661	0.00%
2022/03/17	1	23.25	4	23.26	23.35	-3	1,687	-0.18%
2022/03/16	8	22.68	8	22.89	22.95	0	1,682	0.00%
2022/03/15	2	22.83	0	0.00	22.60	2	1,681	0.12%
2022/03/14	1	23.05	1	23.05	23.05	0	1,689	0.00%
2022/03/10	0	22.90	26	22.81	23.15	-26	1,691	-1.54%
2022/03/09	1	22.15	0	0.00	22.30	1	1,683	0.06%
2022/03/08	25	22.31	0	0.00	22.15	25	1,687	1.48%
2022/03/07	8	22.83	0	0.00	22.75	8	1,672	0.48%
2022/03/04	1	23.60	0	0.00	23.50	1	1,659	0.06%
2022/03/03	2	23.85	0	0.00	23.85	2	1,677	0.12%
2022/03/02	0	23.85	0	0.00	23.90	0	1,703	0.00%
2022/03/01	0	23.80	0	0.00	23.90	0	1,713	0.00%
2022/02/25	2	23.63	2	23.68	23.65	0	1,739	0.00%
2022/02/24	0	23.70	0	0.00	23.65	0	1,768	0.00%
2022/02/23	2	24.10	2	24.25	24.20	0	1,758	0.00%
2022/02/21	0	24.70	0	0.00	24.60	0	1,818	0.00%
2022/02/16	0	0.00	6	24.35	24.50	-6	2,028	-0.30%
2022/02/15	6	23.96	2	24.10	23.90	4	2,055	0.19%
2022/02/14	3	23.83	1	23.90	23.95	2	2,085	0.10%
2022/02/11	0	0.00	50	24.02	24.25	-50	2,092	-2.39%
2022/02/10	3	24.20	2	24.15	24.35	1	2,103	0.05%
2022/02/09	0	0.00	0.2	24.65	24.70	-0.2	2,098	-0.01%
2022/02/08	0	0.00	0.3	24.40	24.45	-0.3	2,115	-0.01%
2022/02/07	0.3	23.50	6	23.41	23.90	-5.7	2,124	-0.27%
2022/01/26	32	23.26	8	23.20	23.20	24	2,137	1.12%
2022/01/25	21	23.66	5	23.76	23.55	16	2,135	0.75%
2022/01/24	20	23.95	10	24.05	24.00	10	2,150	0.46%
2022/01/21	14	24.72	22	24.65	24.60	-8	2,147	-0.37%
2022/01/19	0	25.35	0	0.00	25.15	0	2,147	0.00%
2022/01/18	11	25.11	0	0.00	25.05	11	2,161	0.51%
2022/01/17	0	0.00	18	24.97	24.95	-18	2,160	-0.83%
2022/01/14	16.2	24.53	1	24.60	24.60	15.2	2,170	0.70%
2022/01/13	3	24.95	0	0.00	25.00	3	2,162	0.14%
2022/01/12	8	25.06	0	0.00	25.05	8	2,167	0.37%
2022/01/11	5	25.40	10	25.40	25.35	-5	2,175	-0.23%
2022/01/10	6	25.70	0	0.00	25.65	6	2,168	0.28%
2022/01/07	3	27.02	1	26.65	26.10	2	2,172	0.09%
2022/01/06	0	0.00	43	27.19	27.25	-43	2,102	-2.05%
2022/01/05	11	26.95	23	27.02	26.90	-12	2,070	-0.58%
2022/01/04	25	26.71	0	26.65	26.80	25	2,060	1.21%
2022/01/03	7	26.94	14	27.10	26.95	-7	2,027	-0.35%
2021/12/30	1	26.50	71	26.35	26.45	-70	1,950	-3.59%
2021/12/29	7	26.01	0	0.00	25.90	7	1,911	0.37%
2021/12/28	33	25.83	0	0.00	25.85	33	1,929	1.71%
2021/12/27	28	26.05	0	0.00	26.00	28	1,967	1.42%
2021/12/24	10	25.63	41	26.21	25.65	-31	1,960	-1.58%
2021/12/23	25	25.45	23	25.50	25.45	2	1,889	0.11%
2021/12/22	35	25.16	12	25.25	25.30	23	1,895	1.21%
2021/12/21	0	0.00	4.2	24.95	25.25	-4.2	1,906	-0.22%
2021/12/20	1	25.10	1	25.05	25.00	0	1,905	0.00%
2021/12/17	11	25.19	27	25.73	25.20	-16	1,907	-0.84%
2021/12/16	27	25.32	25	25.43	25.35	2	1,887	0.11%
2021/12/15	15.1	24.88	0	0.00	25.00	15.1	1,884	0.80%
2021/12/14	2	24.80	1	25.00	24.80	1	1,887	0.05%
2021/12/13	1	25.35	61	25.44	25.40	-60	1,880	-3.19%
2021/12/10	5	24.80	0	0.00	24.80	5	1,875	0.27%
2021/12/09	4	25.15	12	25.10	25.00	-8	1,884	-0.42%
2021/12/08	6.1	25.07	6	24.90	24.95	0.1	1,880	0.01%
2021/12/07	12	24.64	0	0.00	24.65	12	1,888	0.64%
2021/12/06	22	24.65	0	0.00	24.60	22	1,903	1.16%
2021/12/03	0	0.00	2	24.68	24.70	-2	1,961	-0.10%
2021/12/02	1	24.40	0	0.00	24.40	1	1,985	0.05%
2021/12/01	1	24.70	0	0.00	25.00	1	2,015	0.05%
2021/11/30	7	24.49	5	24.30	24.35	2	2,044	0.10%
2021/11/29	8	24.07	0	0.00	24.00	8	2,043	0.39%
2021/11/26	1	24.55	15	24.54	24.60	-14	2,039	-0.69%
2021/11/25	6	25.17	0	0.00	25.10	6	2,041	0.29%
2021/11/24	17	25.19	0	0.00	25.30	17	2,041	0.83%
2021/11/23	25.1	25.47	10	25.35	25.30	15.1	2,034	0.74%
2021/11/22	1	25.90	3	26.05	26.15	-2	2,019	-0.10%
2021/11/19	5.1	25.89	0	0.00	25.80	5.1	2,048	0.25%
2021/11/18	1	26.50	5	26.47	26.50	-4	2,034	-0.20%
2021/11/17	28	26.86	20	26.87	26.80	8	2,023	0.40%
2021/11/16	26	26.89	30	26.97	27.10	-4	1,975	-0.20%
2021/11/15	0	0.00	1	25.55	25.60	-1	1,876	-0.05%
2021/11/12	6.5	25.90	4.5	25.37	25.35	2	1,913	0.10%
2021/11/11	9.5	25.48	64	25.62	25.90	-54.5	1,908	-2.86%
2021/11/10	2	25.40	9	25.32	25.35	-7	1,933	-0.36%
2021/11/08	27	25.26	3	25.35	25.40	24	1,951	1.23%
2021/11/05	3	25.02	21	25.24	25.40	-18	1,965	-0.92%
2021/11/04	10	25.15	2	25.25	25.15	8	1,977	0.40%
2021/11/02	26	25.24	1	25.40	24.70	25	2,148	1.16%
2021/11/01	13	24.75	5	25.09	25.15	8	2,252	0.36%
2021/10/29	1	25.00	0	0.00	25.00	1	2,238	0.04%
2021/10/28	13	25.05	2	25.00	25.05	11	2,247	0.49%
2021/10/27	8	24.75	6	24.70	25.15	2	2,253	0.09%
2021/10/26	7	24.90	0	0.00	25.05	7	2,258	0.31%
2021/10/22	3	23.85	4	23.90	24.20	-1	2,283	-0.04%
2021/10/21	2	23.90	4	24.31	24.00	-2	2,298	-0.09%
2021/10/20	0	0.00	10	23.95	24.10	-10	2,315	-0.43%
2021/10/19	8	23.64	3	23.92	24.00	5	2,323	0.22%
2021/10/18	9	23.43	4	23.41	23.45	5	2,332	0.21%
2021/10/15	1	23.40	19	23.58	23.40	-18	2,398	-0.75%
2021/10/14	4	23.00	2	23.25	23.25	2	2,466	0.08%
2021/10/13	17	22.98	21	23.10	22.95	-4	2,550	-0.16%
2021/10/12	10	23.41	0	0.00	23.60	10	2,649	0.38%
2021/10/08	2.1	24.25	0	0.00	24.35	2.1	2,641	0.08%
2021/10/07	1	23.50	5.2	24.17	24.20	-4.2	2,671	-0.16%
2021/10/06	3	23.45	1	23.75	23.25	2	2,750	0.07%
2021/10/05	0	0.00	7	23.25	23.85	-7	2,788	-0.25%
2021/10/04	24	24.26	29	24.28	24.00	-5	2,806	-0.18%
2021/10/01	8	25.46	1	25.35	25.10	7	2,769	0.25%
2021/09/30	3	25.95	0	0.00	26.15	3	2,795	0.11%
2021/09/29	18	25.85	20	25.66	25.65	-2	2,941	-0.07%
2021/09/28	2	26.05	1	25.95	26.40	1	2,976	0.03%
2021/09/27	2	26.35	0	0.00	26.30	2	2,994	0.07%
2021/09/24	1	26.40	2	26.25	26.25	-1	3,036	-0.03%
2021/09/23	1	25.80	0	0.00	25.95	1	3,074	0.03%
2021/09/22	0	0.00	4	25.20	25.45	-4	3,165	-0.13%
2021/09/16	0	0.00	2	25.73	25.80	-2	3,223	-0.06%
2021/09/15	3	25.73	0	0.00	25.35	3	3,260	0.09%
2021/09/14	0	0.00	2	25.80	25.90	-2	3,311	-0.06%
2021/09/13	1	25.55	4	25.45	25.40	-3	3,318	-0.09%
2021/09/09	14	25.05	13	25.27	25.20	1	3,425	0.03%
2021/09/08	8	25.37	3	25.48	25.15	5	3,501	0.14%
2021/09/07	16	26.06	20	25.92	25.85	-4	3,513	-0.11%
2021/09/06	52	26.75	40	26.36	26.30	12	3,552	0.34%
2021/09/03	1	27.00	21	27.05	27.05	-20	3,528	-0.57%
2021/09/02	39	27.00	40	26.70	26.65	-1	3,516	-0.03%
2021/09/01	10	26.85	21	27.13	27.20	-11	3,559	-0.31%
2021/08/31	41	26.61	43	26.67	26.80	-2	3,549	-0.06%
2021/08/30	1	27.20	0	0.00	26.90	1	3,549	0.03%
2021/08/27	1	27.00	0	0.00	27.00	1	3,557	0.03%
2021/08/26	48	26.77	30	26.77	26.80	18	3,556	0.51%
2021/08/25	1	26.90	0	0.00	26.95	1	3,581	0.03%
2021/08/23	5	26.55	0	0.00	26.60	5	3,610	0.14%
2021/08/20	30	26.13	30	26.25	26.15	0	3,617	0.00%
2021/08/19	21	26.79	15	26.67	26.65	6	3,608	0.17%
2021/08/18	9	26.94	33	26.84	27.10	-24	3,623	-0.66%
2021/08/17	41	26.77	3	26.70	26.40	38	3,639	1.04%
2021/08/16	11	26.61	36	26.41	27.45	-25	3,646	-0.69%
2021/08/13	12	27.33	14.1	27.38	27.20	-2.1	3,659	-0.06%
2021/08/12	10	28.41	2	28.75	28.30	8	3,669	0.22%
2021/08/11	10	28.56	10	28.29	28.35	0	3,720	0.00%
2021/08/10	19	28.95	1	29.15	28.90	18	3,788	0.48%
2021/08/09	5	29.76	2	29.95	29.55	3	3,874	0.08%
2021/08/06	8	30.51	44	30.88	30.20	-36	3,909	-0.92%
2021/08/05	47	29.92	66	30.06	30.70	-19	3,834	-0.50%
2021/08/04	46	29.28	1	29.40	29.30	45	3,877	1.16%
2021/08/03	7	29.33	3	29.65	29.30	4	3,985	0.10%
2021/08/02	2	29.08	1	29.40	29.25	1	4,033	0.02%
2021/07/30	4	29.43	1	29.35	29.25	3	4,115	0.07%
2021/07/29	3	29.72	0	0.00	29.65	3	4,187	0.07%
2021/07/28	2	29.68	8	29.47	29.70	-6	4,260	-0.14%
2021/07/27	4	30.73	5	30.47	30.05	-1	4,396	-0.02%
2021/07/26	2	30.00	3	30.17	30.25	-1	4,622	-0.02%
2021/07/23	6	29.50	2	29.80	29.65	4	4,802	0.08%
2021/07/22	1	29.35	0	0.00	29.35	1	4,938	0.02%
2021/07/21	10	29.73	11	29.05	29.00	-1	4,990	-0.02%
2021/07/20	33	30.24	13	30.30	29.95	20	5,010	0.40%
2021/07/19	28.1	31.42	6	31.39	31.30	22.1	5,051	0.44%
2021/07/16	7	31.89	33	31.80	32.40	-26	5,235	-0.50%
2021/07/15	4	31.19	26	31.24	31.20	-22	5,400	-0.41%
2021/07/14	6	31.13	20	31.39	31.20	-14	5,608	-0.25%
2021/07/13	67	31.58	33	31.93	31.30	34	5,962	0.57%
2021/07/12	19	31.03	2	31.13	31.00	17	6,151	0.28%
2021/07/08	6	31.43	1	31.45	31.30	5	6,895	0.07%
2021/07/07	10	31.60	7.4	31.59	31.30	2.7	8,424	0.03%
2021/07/06	20.4	32.16	8.1	32.20	31.65	12.2	8,553	0.14%
2021/07/05	7	31.71	1	31.55	31.75	6	8,599	0.07%
2021/07/02	4	31.00	32	31.14	30.95	-28	8,680	-0.32%
2021/07/01	35	30.98	5	31.48	30.70	30	8,767	0.34%
2021/06/30	4	31.20	1	31.15	31.20	3	8,881	0.03%
2021/06/29	9	31.52	32	31.67	31.35	-23	8,936	-0.26%
2021/06/28	10	31.04	4	31.07	31.40	6	8,926	0.07%
2021/06/25	10	31.28	11.5	31.74	31.05	-1.5	8,974	-0.02%
2021/06/24	6.5	30.94	15	31.14	31.35	-8.5	9,192	-0.09%
2021/06/23	3	30.92	22	30.73	31.05	-19	9,447	-0.20%
2021/06/22	27	29.90	2	30.15	29.85	25	9,450	0.26%
2021/06/21	4	29.93	0	0.00	29.90	4	9,503	0.04%
2021/06/18	18	30.84	26.3	31.15	30.60	-8.3	9,664	-0.09%
2021/06/17	17	30.80	4	31.10	31.10	13	9,778	0.13%
2021/06/16	10	30.48	0.2	30.65	30.55	9.8	9,763	0.10%
2021/06/15	0	0.00	28	30.28	30.65	-28	9,756	-0.29%
2021/06/11	3	29.57	9	30.00	29.50	-6	9,815	-0.06%
2021/06/10	2	29.05	6	29.15	29.35	-4	9,876	-0.04%
2021/06/09	9	28.93	12	28.94	28.75	-3	9,947	-0.03%
2021/06/07	0	0.00	7	29.50	29.40	-7	10,125	-0.07%
2021/06/04	2	29.70	0	0.00	29.65	2	10,132	0.02%
2021/06/03	31	30.14	0	0.00	30.25	31	10,168	0.30%
2021/06/02	0	0.00	0.1	30.50	30.15	-0.1	10,210	0.00%
2021/06/01	1	30.15	46.3	30.79	30.55	-45.3	10,228	-0.44%
2021/05/31	46.2	30.05	0	0.00	29.50	46.2	10,227	0.45%
2021/05/28	0	0.00	21	29.95	29.95	-21	10,283	-0.20%
2021/05/27	20	29.10	2	29.15	29.20	18	10,334	0.17%
2021/05/26	0	0.00	5	29.20	29.30	-5	10,408	-0.05%
2021/05/25	2	29.05	1.4	29.19	29.10	0.6	10,458	0.01%
2021/05/24	1	28.85	2	28.85	29.00	-1	10,482	-0.01%
2021/05/21	41	28.07	48	28.59	29.00	-7	10,508	-0.07%
2021/05/20	3	28.10	4.4	27.71	27.60	-1.4	10,586	-0.01%
2021/05/19	8.1	27.72	32	27.84	27.65	-23.9	10,619	-0.23%
2021/05/18	26	26.98	30	26.68	27.50	-4	10,629	-0.04%
2021/05/17	11	25.89	92.1	25.22	25.25	-81.1	10,655	-0.76%
2021/05/14	2.1	28.03	1	28.35	27.70	1.1	10,571	0.01%
2021/05/13	3	26.12	11	26.64	27.60	-8	10,527	-0.08%
2021/05/12	17	27.26	22	27.44	26.95	-5	10,481	-0.05%
2021/05/11	100	30.17	13	29.87	29.50	87	10,337	0.84%
2021/05/10	50.1	32.00	0	0.00	32.00	50.1	10,281	0.49%
2021/05/07	2	32.70	9.4	32.53	33.20	-7.4	10,346	-0.07%
2021/05/06	43	30.51	45	31.22	31.20	-2	10,324	-0.02%
2021/05/05	10	31.07	11	31.14	30.75	-1	10,343	-0.01%
2021/05/04	12.5	30.89	14	30.21	30.70	-1.5	10,415	-0.01%
2021/05/03	22.6	33.47	7	33.63	32.45	15.6	10,330	0.15%
2021/04/29	18	35.22	17.1	35.00	34.90	0.9	10,238	0.01%
2021/04/28	13.1	35.84	35.2	35.86	35.85	-22.1	10,252	-0.22%
2021/04/27	2	36.65	7	36.71	36.50	-5	10,435	-0.05%
2021/04/26	6	36.54	8	36.81	36.60	-2	10,528	-0.02%
2021/04/23	11	36.33	16	36.51	36.50	-5	10,701	-0.05%
2021/04/22	15.1	36.60	14.9	36.96	36.00	0.2	11,433	0.00%
2021/04/21	20.2	37.83	17	37.64	37.50	3.2	12,258	0.03%
2021/04/20	9	38.42	17.1	38.39	38.60	-8.1	12,558	-0.06%
2021/04/19	15	39.57	12	39.27	39.10	3	12,512	0.02%
2021/04/16	27	39.09	20.1	38.67	39.45	6.9	12,381	0.06%
2021/04/15	6	37.85	30	37.67	37.75	-24	12,412	-0.19%
2021/04/14	49	38.27	81	38.11	37.85	-32	12,328	-0.26%
2021/04/13	126.8	40.00	111	39.96	39.10	15.8	11,822	0.13%	大買/大賣/
2021/04/12	27	37.34	22	37.17	37.35	5	10,389	0.05%
2021/04/09	26	37.01	6.6	36.81	36.80	19.4	10,319	0.19%
2021/04/08	12	36.48	5	36.63	36.70	7	10,224	0.07%
2021/04/07	9.5	36.01	10	36.15	36.40	-0.5	10,260	0.00%
2021/04/06	26	35.93	1	35.62	35.75	25	10,361	0.24%
2021/04/01	1	36.35	10	36.23	36.15	-9	10,538	-0.09%
2021/03/31	1	36.55	3	36.65	36.40	-2	10,493	-0.02%
2021/03/30	0	0.00	1.1	36.66	36.75	-1.1	10,488	-0.01%
2021/03/29	23	37.20	21	37.42	37.10	2	10,483	0.02%
2021/03/26	53	37.00	51.1	37.32	37.50	2	10,309	0.02%
2021/03/25	5.1	35.94	7	36.01	35.80	-1.9	10,086	-0.02%
2021/03/24	1	36.20	3	36.30	36.20	-2	10,118	-0.02%
2021/03/23	5	36.85	2	37.80	36.70	3	10,158	0.03%
2021/03/22	15	36.88	13	37.20	37.50	2	10,097	0.02%
2021/03/19	0	0.00	5	36.19	36.05	-5	10,085	-0.05%
2021/03/18	5	36.90	12.1	36.66	36.75	-7.1	10,126	-0.07%
2021/03/17	8	37.03	13	36.95	36.60	-5	10,389	-0.05%
2021/03/16	7	37.03	14	36.59	36.55	-7	10,587	-0.07%
2021/03/15	8	36.69	6	36.38	36.85	2	11,005	0.02%
2021/03/12	34	36.32	9.1	36.22	36.35	24.9	11,165	0.22%
2021/03/11	11	35.86	2	35.95	35.80	9	11,318	0.08%
2021/03/10	8	35.52	8	35.22	35.25	0	11,384	0.00%
2021/03/09	0	0.00	0	34.70	35.30	0	11,544	0.00%
2021/03/08	3	35.32	10	35.24	35.00	-7	11,647	-0.06%
2021/03/05	5	35.02	7	34.95	34.85	-2	11,841	-0.02%
2021/03/04	0	0.00	2.1	35.68	35.50	-2.1	12,199	-0.02%
2021/03/03	21	35.79	7	35.07	35.85	14	13,700	0.10%
2021/03/02	3	36.10	2	35.43	35.25	1	13,824	0.01%
2021/02/26	11	35.84	47	35.36	35.90	-36	14,171	-0.25%
2021/02/25	16	36.13	1	35.95	35.85	15	14,374	0.10%
2021/02/24	9	35.79	6	35.73	35.30	3	14,667	0.02%
2021/02/23	9	36.02	8	35.73	35.80	1	15,105	0.01%
2021/02/22	20	35.93	30	35.52	35.95	-10	15,563	-0.06%
2021/02/19	30	35.18	13	34.72	35.35	17	16,915	0.10%
2021/02/18	1	34.35	12	34.80	34.70	-11	18,136	-0.06%
2021/02/17	33	33.85	28	33.71	34.10	5	19,353	0.03%
2021/02/05	2	32.65	9	32.50	32.70	-7	20,035	-0.03%
2021/02/04	5	32.65	43	32.89	32.65	-38	20,527	-0.19%
2021/02/03	26.1	32.83	7	33.48	32.80	19.1	20,588	0.09%
2021/02/02	7	33.15	66	33.18	33.25	-59	20,664	-0.29%
2021/02/01	14	32.63	70	32.65	32.75	-56	20,711	-0.27%
2021/01/29	9	33.67	31	33.77	32.45	-22	20,709	-0.11%
2021/01/28	5	34.00	2	34.10	33.90	3	20,621	0.01%
2021/01/27	0	0.00	8	34.78	34.85	-8	20,695	-0.04%
2021/01/26	7	34.76	2	35.00	34.60	5	20,712	0.02%
2021/01/25	5	34.38	17	34.32	35.00	-12	20,614	-0.06%
2021/01/22	74	34.56	12	34.26	34.50	62	20,622	0.30%
2021/01/21	26	34.82	13.2	34.38	34.05	12.8	20,617	0.06%
2021/01/20	22.2	34.89	52	35.74	34.50	-29.8	20,540	-0.15%
2021/01/19	7	36.86	47	37.13	36.70	-40	20,283	-0.20%
2021/01/18	42	37.59	22.2	37.41	37.15	19.8	20,331	0.10%
2021/01/15	151.1	39.32	63.1	38.93	37.75	88	20,117	0.44%	大買/
2021/01/14	168.2	38.98	155	39.45	40.30	13.2	19,296	0.07%	大買/大賣/
2021/01/13	39	37.51	33.5	37.53	38.00	5.5	18,345	0.03%
2021/01/12	82	36.49	11	36.26	36.20	71	17,804	0.40%
2021/01/11	21	37.09	27.2	37.10	37.25	-6.2	17,704	-0.04%
2021/01/08	67	36.77	33.1	36.60	36.45	34	17,464	0.19%
2021/01/07	9	35.89	30	35.42	35.75	-21	17,168	-0.12%
2021/01/06	18	35.94	6	36.14	35.20	12	17,099	0.07%
2021/01/05	6.1	35.81	20	35.67	36.05	-14	16,931	-0.08%
2021/01/04	7	35.16	13.5	35.15	35.20	-6.5	16,832	-0.04%
2020/12/31	14.6	35.05	6	35.23	34.95	8.6	16,764	0.05%
2020/12/30	11.2	35.53	38	35.59	35.40	-26.8	16,683	-0.16%
2020/12/29	16	36.53	15.1	36.27	36.10	0.9	16,540	0.01%
2020/12/28	62.1	36.86	37.5	37.10	37.30	24.6	16,331	0.15%
2020/12/25	4	35.70	12	35.85	35.85	-8	15,999	-0.05%
2020/12/24	12	35.53	7	35.74	35.45	5	15,962	0.03%
2020/12/23	5	34.85	1	35.35	35.05	4	15,906	0.03%
2020/12/22	5	34.63	13	35.05	34.50	-8	15,893	-0.05%
2020/12/21	6	35.63	3	35.08	35.60	3	15,856	0.02%
2020/12/18	19	35.99	1	35.85	35.75	18	15,825	0.11%
2020/12/17	20	35.93	5	35.96	36.00	15	15,761	0.10%
2020/12/16	13	35.41	16	35.62	35.60	-3	15,672	-0.02%
2020/12/15	6	34.46	1	34.50	34.00	5	15,552	0.03%
2020/12/14	2.1	35.42	12	35.23	35.10	-9.9	15,386	-0.06%
2020/12/11	17.2	35.54	29	36.07	35.30	-11.8	15,286	-0.08%
2020/12/10	38	37.52	30	37.36	36.95	8	15,000	0.05%
2020/12/09	28	37.81	43.1	37.69	38.25	-15.1	14,692	-0.10%
2020/12/08	44	37.40	44	37.15	36.80	0	14,220	0.00%
2020/12/07	35	36.92	45	36.81	37.20	-10	14,006	-0.07%
2020/12/04	3	36.60	8	36.45	36.45	-5	13,717	-0.04%
2020/12/03	21	36.74	7	37.14	36.60	14	13,579	0.10%
2020/12/02	30	36.77	119	36.62	36.85	-89	13,412	-0.66%	大賣/
2020/12/01	56	36.85	37	36.90	37.00	19	13,281	0.14%
2020/11/30	78	37.44	73	37.35	37.25	5	13,068	0.04%
2020/11/27	221.1	38.58	162	38.64	36.75	59.1	12,757	0.46%	大買/大賣/
2020/11/26	21	36.94	21	36.91	37.20	0	11,226	0.00%
2020/11/25	97	37.01	103.1	36.98	36.90	-6.1	11,040	-0.06%	大賣/
2020/11/24	13	36.54	35.1	36.73	36.40	-22.1	10,637	-0.21%
2020/11/23	72	37.25	47.4	37.51	37.00	24.6	10,377	0.24%
2020/11/20	66.1	37.65	59.1	37.67	37.40	7	10,016	0.07%
2020/11/19	31.3	37.04	33.1	36.84	37.20	-1.8	9,514	-0.02%
2020/11/18	267.3	37.13	254	37.17	36.95	13.2	9,033	0.15%	大買/大賣/
2020/11/17	138.9	36.08	138	35.94	36.00	0.9	7,585	0.01%	大買/大賣/
2020/11/16	143	34.13	146.2	34.73	35.90	-3.2	6,421	-0.05%	大買/大賣/
2020/11/13	96.7	32.18	80.1	31.96	32.65	16.6	5,228	0.32%
2020/11/12	17	30.98	27.6	30.93	31.35	-10.6	4,563	-0.23%
2020/11/11	1	29.05	28	29.72	29.75	-27	4,370	-0.62%
2020/11/10	6	28.81	2	29.25	29.30	4	4,439	0.09%
2020/11/09	4	29.23	16	28.95	28.95	-12	4,400	-0.27%
2020/11/06	13	29.50	15.2	29.10	29.05	-2.2	4,404	-0.05%
2020/11/05	5	29.77	0.2	29.95	29.70	4.8	4,383	0.11%
2020/11/04	56.2	29.91	18	29.93	30.15	38.2	4,385	0.87%
2020/11/03	5	29.26	5	29.28	29.60	0	4,352	0.00%
2020/11/02	2	28.28	1	28.95	28.30	1	4,355	0.02%
2020/10/30	21	29.53	22	29.31	28.85	-1	4,488	-0.02%
2020/10/29	10	29.46	9.2	29.18	29.65	0.8	4,622	0.02%
2020/10/28	2	30.60	7.2	30.22	30.25	-5.2	4,689	-0.11%
2020/10/27	5.2	29.82	8.2	29.61	29.85	-3	4,785	-0.06%
2020/10/26	12	29.48	26	29.58	29.90	-14	4,806	-0.29%
2020/10/23	2	28.95	7	28.93	29.10	-5	4,651	-0.11%
2020/10/22	9	28.74	12	28.75	28.70	-3	4,722	-0.06%
2020/10/21	13	28.77	30	29.13	29.15	-17	4,741	-0.36%
2020/10/20	52	27.96	68	28.22	28.40	-16	4,679	-0.34%
2020/10/19	89	28.22	76.1	28.31	28.30	12.9	4,768	0.27%
2020/10/16	7	27.39	0	0.00	27.15	7	4,724	0.15%
2020/10/15	5	27.70	0	0.00	27.55	5	4,773	0.10%
2020/10/14	1	27.45	0	0.00	27.45	1	4,792	0.02%
2020/10/13	2	27.40	2	27.20	27.20	0	4,864	0.00%
2020/10/12	4	27.70	2	27.40	27.40	2	4,904	0.04%
2020/10/08	0	0.00	2.3	27.89	27.70	-2.3	4,946	-0.05%
2020/10/07	1	27.35	0	0.00	27.35	1	4,976	0.02%
2020/10/06	1	27.60	24.5	27.42	27.70	-23.5	5,020	-0.47%
2020/10/05	1	27.10	36	27.11	27.00	-35	5,117	-0.68%
2020/09/30	0	0.00	1.4	26.89	27.00	-1.4	5,251	-0.03%
2020/09/29	1	26.50	1	26.75	26.75	0	5,354	0.00%
2020/09/28	0	0.00	10.1	26.89	26.50	-10.1	5,435	-0.19%
2020/09/25	2	26.63	52	26.96	26.30	-50	5,547	-0.90%
2020/09/24	5	26.79	198	26.85	26.60	-193	5,623	-3.43%	大賣/鉅額交易
2020/09/23	1	27.70	168	27.44	27.45	-167	5,864	-2.85%	大賣/鉅額交易
2020/09/22	4	27.98	51	28.05	27.95	-47	5,917	-0.79%
2020/09/21	9	28.90	7	28.82	28.55	2	5,998	0.03%
2020/09/18	23	29.05	18.2	29.07	28.95	4.8	6,130	0.08%
2020/09/17	2	28.85	0	0.00	28.95	2	6,352	0.03%
2020/09/16	16	28.95	0	0.00	28.65	16	6,500	0.25%
2020/09/15	13	28.91	0	0.00	28.85	13	6,771	0.19%
2020/09/14	5	28.60	0	0.00	28.70	5	7,299	0.07%
2020/09/11	2	28.40	1	28.40	28.30	1	7,787	0.01%
2020/09/10	0	0.00	2	29.05	28.70	-2	8,094	-0.02%
2020/09/09	0	0.00	14	28.30	28.50	-14	8,116	-0.17%
2020/09/08	4	28.58	2	28.55	28.55	2	8,157	0.02%
2020/09/07	14	28.97	5	28.50	28.50	9	8,204	0.11%
2020/09/04	46	28.64	9	28.55	28.70	37	8,275	0.45%
2020/09/03	13	29.16	8	29.11	28.85	5	8,360	0.06%
2020/09/02	15	28.82	11	29.14	29.00	4	8,412	0.05%
2020/08/31	1	28.20	5	28.39	28.20	-4	8,475	-0.05%
2020/08/28	1	27.85	7	28.15	28.20	-6	8,585	-0.07%
2020/08/27	11	28.32	6	28.63	28.15	5	8,855	0.06%
2020/08/26	32	28.67	5	28.52	28.55	27	8,963	0.30%
2020/08/25	15	28.65	1	28.70	28.65	14	8,995	0.16%
2020/08/24	1	28.30	1	28.35	28.35	0	9,021	0.00%
2020/08/21	5	28.13	7	28.17	28.50	-2	9,125	-0.02%
2020/08/20	8	27.89	3	27.65	27.50	5	9,098	0.05%
2020/08/19	17	29.45	9	29.47	29.10	8	8,989	0.09%
2020/08/18	39	30.12	45	29.98	29.70	-6	8,936	-0.07%
2020/08/17	50	31.06	55	31.10	30.70	-5	8,844	-0.06%
2020/08/14	8	30.41	29	30.30	30.35	-21	8,537	-0.25%
2020/08/13	33	29.69	0	0.00	29.10	33	8,409	0.39%
2020/08/12	10	29.79	12	29.81	30.10	-2	8,369	-0.02%
2020/08/11	18	29.88	6	29.93	29.40	12	8,360	0.14%
2020/08/10	12	30.14	10	30.05	30.00	2	8,409	0.02%
2020/08/07	59	30.39	10	30.24	30.25	49	8,467	0.58%
2020/08/06	20	31.07	27	31.19	31.00	-7	8,429	-0.08%
2020/08/05	42	31.56	15	31.46	30.90	27	8,361	0.32%
2020/08/04	40	31.18	34	31.36	31.15	6	8,263	0.07%
2020/08/03	23	31.02	36	31.10	30.95	-13	8,084	-0.16%
2020/07/31	64	29.86	31	30.50	30.75	33	7,911	0.42%
2020/07/30	57	28.71	17	28.91	29.55	40	7,786	0.51%
2020/07/29	4	27.93	6	27.83	28.00	-2	7,740	-0.03%
2020/07/28	18	27.58	10	27.73	27.15	8	7,717	0.10%
2020/07/27	4	28.83	10	28.64	28.30	-6	7,675	-0.08%
2020/07/24	27	29.43	10	29.40	29.05	17	7,695	0.22%
2020/07/23	42	30.01	30	30.12	30.00	12	7,666	0.16%
2020/07/22	55	29.49	5	29.44	29.35	50	7,597	0.66%
2020/07/21	15	29.61	16	29.50	29.55	-1	7,587	-0.01%
2020/07/20	3	28.78	3	28.73	28.75	0	7,561	0.00%
2020/07/17	13	28.69	12	28.61	28.25	1	7,587	0.01%
2020/07/16	7	28.94	2	29.30	28.80	5	7,587	0.07%
2020/07/15	2	29.00	3	29.47	28.85	-1	7,568	-0.01%
2020/07/14	13	29.16	0	0.00	29.05	13	7,620	0.17%
2020/07/13	1	29.65	2	29.90	29.70	-1	7,611	-0.01%
2020/07/10	36	30.22	11	29.81	29.40	25	7,689	0.33%
2020/07/09	92	30.93	15	31.32	30.65	77	7,624	1.01%
2020/07/08	18	30.17	5	30.33	30.40	13	7,517	0.17%
2020/07/07	10	30.68	10	30.60	30.55	0	7,471	0.00%
2020/07/06	20	30.92	47	31.03	30.70	-27	7,482	-0.36%
2020/07/03	13	30.81	14	30.73	30.50	-1	7,473	-0.01%
2020/07/02	29	31.72	101	31.52	31.10	-72	7,456	-0.97%	大賣/
2020/07/01	11	30.74	12	30.87	31.00	-1	7,225	-0.01%
2020/06/30	14	30.69	25	30.93	30.60	-11	7,168	-0.15%
2020/06/29	39	30.43	10	30.55	30.35	29	7,119	0.41%
2020/06/24	77	30.64	28	31.11	31.50	49	7,025	0.70%
2020/06/23	27	30.23	51	30.28	30.20	-24	6,878	-0.35%
2020/06/22	76	31.21	44	31.41	30.95	32	6,809	0.47%
2020/06/19	29	31.47	67	31.40	32.25	-38	6,612	-0.57%
2020/06/18	55	30.62	23	30.34	30.30	32	6,119	0.52%
2020/06/17	27	28.78	88	29.06	29.10	-61	5,679	-1.07%
2020/06/16	2	27.40	0	0.00	27.80	2	5,476	0.04%
2020/06/15	1	26.90	0	0.00	27.00	1	5,572	0.02%
2020/06/12	4	26.96	2	27.15	27.35	2	5,633	0.04%
2020/06/11	24	28.23	162	27.84	27.50	-138	5,731	-2.41%	大賣/鉅額交易
2020/06/10	7	28.67	17	28.64	28.80	-10	5,755	-0.17%
2020/06/09	6	28.14	27	28.46	28.00	-21	5,837	-0.36%
2020/06/08	41	29.07	5	29.04	28.80	36	5,910	0.61%
2020/06/05	24	28.69	15	28.60	29.15	9	5,887	0.15%
2020/06/04	56	28.58	14	28.93	28.60	42	5,872	0.71%
2020/06/03	226	29.11	14	29.13	29.00	212	5,829	3.64%	大買/鉅額交易
2020/06/02	20	27.10	17	27.59	27.95	3	5,585	0.05%
2020/06/01	11	26.51	2	26.90	26.90	9	5,532	0.16%
2020/05/29	40	26.61	41	26.56	26.50	-1	5,567	-0.02%
2020/05/28	16	26.64	28	27.06	26.80	-12	5,718	-0.21%
2020/05/27	10	26.25	2	26.23	26.35	8	5,651	0.14%
2020/05/26	2	26.33	5	26.45	26.20	-3	5,742	-0.05%
2020/05/25	5	25.86	12	25.64	26.10	-7	5,815	-0.12%
2020/05/22	5	26.22	2	26.38	26.00	3	5,841	0.05%
2020/05/21	1	26.50	0	0.00	26.60	1	5,830	0.02%
2020/05/20	3	26.33	2	26.50	26.40	1	5,878	0.02%
2020/05/19	4	25.91	3	26.12	26.20	1	5,910	0.02%
2020/05/18	19	25.77	8	25.98	25.60	11	5,929	0.19%
2020/05/15	5	26.62	5	26.59	26.60	0	5,910	0.00%
2020/05/14	8	27.61	8	27.88	26.95	0	5,872	0.00%
2020/05/13	6	28.65	124	28.78	28.75	-118	5,848	-2.02%	大賣/鉅額交易
2020/05/12	4	29.40	2	29.50	29.50	2	5,976	0.03%
2020/05/11	15	29.68	9	29.66	29.70	6	6,008	0.10%
2020/05/08	2	28.95	24	29.00	28.85	-22	5,999	-0.37%
2020/05/07	8	28.85	7	28.99	29.00	1	6,134	0.02%
2020/05/06	30	29.14	23	29.07	28.55	7	6,175	0.11%
2020/05/05	3	28.28	14	28.44	28.50	-11	6,120	-0.18%
2020/05/04	4	28.00	0	0.00	27.85	4	6,130	0.07%
2020/04/30	45	28.46	3	28.50	28.45	42	6,175	0.68%
2020/04/29	8	27.96	1	28.00	28.00	7	6,247	0.11%
2020/04/28	68	27.71	3	27.62	27.55	65	6,365	1.02%
2020/04/27	47	27.70	16	27.18	27.70	31	6,444	0.48%
2020/04/24	0	0.00	1	27.05	27.00	-1	6,410	-0.02%
2020/04/23	1	27.25	3	27.12	27.00	-2	6,420	-0.03%
2020/04/22	6	25.80	18	26.67	26.85	-12	6,406	-0.19%
2020/04/21	23	26.53	4	26.83	26.45	19	6,391	0.30%
2020/04/20	0	0.00	5	27.29	27.40	-5	6,379	-0.08%
2020/04/17	9	27.17	23	27.67	27.15	-14	6,435	-0.22%
2020/04/16	2	27.55	7	27.39	27.70	-5	6,551	-0.08%
2020/04/15	31	27.68	31	28.07	27.30	0	6,608	0.00%
2020/04/14	0	0.00	3	26.95	26.85	-3	6,685	-0.04%
2020/04/13	2	26.80	0	0.00	26.50	2	6,738	0.03%
2020/04/10	10	26.25	1	26.55	26.60	9	6,775	0.13%
2020/04/09	7	26.76	19	26.38	26.50	-12	6,920	-0.17%
2020/04/08	21	25.86	15	25.92	26.30	6	7,026	0.09%
2020/04/07	9	25.43	12	25.46	25.60	-3	7,007	-0.04%
2020/04/06	4	23.73	7	24.11	24.25	-3	6,954	-0.04%
2020/04/01	4	23.36	3	23.48	23.80	1	6,988	0.01%
2020/03/31	8	23.84	0.2	23.90	23.45	7.9	7,066	0.11%
2020/03/30	8	23.52	14	23.42	23.60	-6	7,037	-0.09%
2020/03/27	10	23.59	4	23.91	23.15	6	7,025	0.09%
2020/03/26	4	22.43	10	23.06	23.60	-6	6,979	-0.09%
2020/03/25	4	22.95	5	22.91	22.85	-1	6,945	-0.01%
2020/03/24	11	21.10	6	20.86	21.30	5	6,896	0.07%
2020/03/23	16	19.87	5	19.86	19.70	11	6,877	0.16%
2020/03/20	2	20.28	3	20.98	21.10	-1	6,920	-0.01%
2020/03/19	9	19.43	21	19.71	19.35	-12	6,878	-0.17%
2020/03/18	18	22.40	11	22.44	21.50	7	6,821	0.10%
2020/03/17	5	22.82	19	23.37	22.10	-14	6,892	-0.20%
2020/03/16	6	25.66	21	26.42	24.20	-15	6,782	-0.22%
2020/03/13	29	25.53	4	25.81	26.45	25	6,710	0.37%
2020/03/12	16	28.97	279	29.26	28.20	-263	6,557	-4.01%	大賣/鉅額交易
2020/03/11	106	31.36	6	31.23	31.00	100	6,451	1.55%	大買/
2020/03/10	11	30.73	12	30.96	31.55	-1	6,434	-0.02%
2020/03/09	25	32.21	4.2	31.85	31.30	20.8	6,426	0.32%
2020/03/06	21	33.56	3	33.27	33.10	18	6,424	0.28%
2020/03/05	2	34.15	1	34.25	33.70	1	6,554	0.02%
2020/03/04	89	33.48	11	33.43	33.85	78	6,689	1.17%
2020/03/03	47	33.69	28	33.76	33.50	19	6,651	0.29%
2020/03/02	8	32.26	9	31.56	31.90	-1	6,519	-0.02%
2020/02/27	9	32.23	3	31.65	31.90	6	6,522	0.09%
2020/02/26	14	33.37	6	33.51	33.20	8	6,476	0.12%
2020/02/25	15	32.80	17	32.87	33.00	-2	6,509	-0.03%
2020/02/24	8	33.28	1	33.25	33.00	7	6,678	0.10%
2020/02/21	1	33.60	6	32.95	33.45	-5	6,743	-0.07%
2020/02/20	10	33.50	0	0.00	33.40	10	6,776	0.15%
2020/02/19	8	33.61	6	33.68	33.65	2	6,805	0.03%
2020/02/18	2	33.35	3	33.17	33.30	-1	6,871	-0.01%
2020/02/17	4	33.26	6	33.08	33.20	-2	7,062	-0.03%
2020/02/14	5	33.03	14.1	33.22	33.25	-9.1	7,171	-0.13%
2020/02/13	29	32.96	52	33.13	32.75	-23	7,197	-0.32%
2020/02/12	28	32.47	8	32.74	32.40	20	7,417	0.27%
2020/02/11	19	32.00	12	32.03	32.00	7	7,526	0.09%
2020/02/10	5	32.01	15	31.76	31.95	-10	7,640	-0.13%
2020/02/07	8	31.24	2	31.13	30.75	6	7,760	0.08%
2020/02/06	0	0.00	1	31.00	30.95	-1	8,197	-0.01%
2020/02/05	9	30.53	4	30.38	30.30	5	8,414	0.06%
2020/02/04	8	29.69	2	29.85	30.45	6	8,821	0.07%
2020/02/03	1	27.80	35	28.62	28.75	-34	9,447	-0.36%
2020/01/31	33	29.66	14	30.05	30.05	19	9,524	0.20%
2020/01/30	13	31.32	10	31.70	31.30	3	9,748	0.03%
2020/01/20	1	34.90	0	0.00	34.75	1	9,928	0.01%
2020/01/17	1	34.70	324	34.65	34.90	-323	10,399	-3.11%	大賣/鉅額交易
2020/01/16	0	0.00	1	34.80	34.80	-1	10,905	-0.01%
2020/01/15	11	34.85	10	34.80	34.75	1	12,780	0.01%
2020/01/14	5	34.93	3	35.05	35.00	2	13,580	0.01%
2020/01/13	10	34.36	11	34.13	34.70	-1	14,031	-0.01%
2020/01/10	12	34.41	8	33.84	34.00	4	14,160	0.03%
2020/01/09	13	34.92	67	34.90	34.70	-54	14,389	-0.38%
2020/01/08	45	35.75	99	34.82	34.80	-54	14,476	-0.37%
2020/01/07	6	36.25	15	36.33	36.50	-9	14,562	-0.06%
2020/01/06	14.5	36.30	3	36.20	36.00	11.5	14,681	0.08%
2020/01/03	23	36.88	80	36.70	36.70	-57	14,818	-0.38%
2020/01/02	40	36.55	33	36.46	36.55	7	14,824	0.05%
2019/12/31	7	35.77	18	35.56	35.75	-11	14,784	-0.07%
2019/12/30	0	0.00	4	35.28	35.20	-4	15,153	-0.03%
2019/12/27	14	34.84	12	34.93	34.80	2	15,379	0.01%
2019/12/26	4	35.00	12	35.45	34.90	-8	15,479	-0.05%
2019/12/25	16	35.58	14	35.73	35.55	2	15,629	0.01%
2019/12/24	5	35.40	3	35.57	35.50	2	16,225	0.01%
2019/12/23	13	35.69	20	36.25	35.60	-7	16,746	-0.04%
2019/12/20	6	36.08	0	0.00	36.10	6	17,654	0.03%
2019/12/19	5	35.97	21	36.11	36.00	-16	18,995	-0.08%
2019/12/18	24	35.84	12	36.00	35.80	12	20,453	0.06%
2019/12/17	34	36.31	4	36.35	36.20	30	21,105	0.14%
2019/12/16	53	35.79	26	35.81	35.90	27	21,336	0.13%
2019/12/13	21	35.60	51	35.42	35.15	-30	21,351	-0.14%
2019/12/12	35	35.59	31	35.42	35.75	4	21,386	0.02%
2019/12/11	26	34.88	0	0.00	34.65	26	21,305	0.12%
2019/12/10	2	34.80	4	34.86	34.95	-2	21,356	-0.01%
2019/12/09	9	35.04	2	35.25	35.10	7	21,399	0.03%
2019/12/06	6	35.28	15	35.45	35.15	-9	21,610	-0.04%
2019/12/05	24	35.00	3	34.98	35.00	21	21,758	0.10%
2019/12/04	8	34.71	7	34.79	34.65	1	21,890	0.00%
2019/12/03	11	34.95	19	34.99	35.15	-8	22,207	-0.04%
2019/12/02	7	35.61	1	35.35	35.20	6	22,327	0.03%
2019/11/29	42	36.50	18	36.65	36.40	24	22,495	0.11%
2019/11/28	6	36.22	3	36.30	36.10	3	22,797	0.01%
2019/11/27	35	36.38	7	36.24	36.10	28	23,058	0.12%
2019/11/26	34	36.18	3	36.13	36.20	31	23,306	0.13%
2019/11/25	42	36.19	3	36.10	35.90	39	23,485	0.17%
2019/11/22	10	36.27	6	36.33	35.95	4	23,655	0.02%
2019/11/21	11	35.60	19	35.83	36.45	-8	23,778	-0.03%
2019/11/20	8	36.22	15	36.27	36.25	-7	24,119	-0.03%
2019/11/19	34	36.84	20	36.97	36.65	14	24,530	0.06%
2019/11/18	7	36.70	83	36.63	36.65	-76	24,653	-0.31%
2019/11/15	17	36.36	102	36.34	36.30	-85	24,800	-0.34%	大賣/
2019/11/14	128	36.55	184	36.19	36.10	-56	25,037	-0.22%	大買/大賣/
2019/11/13	66	36.51	69	37.11	37.15	-3	25,144	-0.01%
2019/11/12	27	36.46	35	36.73	36.70	-8	25,329	-0.03%
2019/11/11	138	36.88	108	36.63	36.10	30	25,658	0.12%	大買/大賣/
2019/11/08	129.2	38.91	135	38.56	38.50	-5.8	25,643	-0.02%	大買/大賣/
2019/11/07	170.2	38.38	96	38.43	38.70	74.2	25,695	0.29%	大買/
2019/11/06	133	38.58	110.2	38.54	38.35	22.9	25,767	0.09%	大買/大賣/
2019/11/05	107	38.50	118	38.71	38.90	-11	25,599	-0.04%	大買/大賣/
2019/11/04	174	38.27	73	38.11	38.00	101	25,278	0.40%	大買/鉅額交易
2019/11/01	79	37.91	224	37.77	38.10	-145	25,142	-0.58%	大賣/鉅額交易
2019/10/31	93	38.02	48	37.95	37.90	45	25,210	0.18%
2019/10/30	128	38.53	47	38.49	38.70	81	24,813	0.33%	大買/
2019/10/29	45	38.43	80.1	38.38	38.55	-35	25,374	-0.14%
2019/10/28	62	38.36	64.1	38.23	38.20	-2.1	25,609	-0.01%
2019/10/25	103	38.52	67	38.85	38.30	36	25,480	0.14%	大買/
2019/10/24	81	39.64	377	39.69	39.65	-296	25,348	-1.17%	大賣/鉅額交易
2019/10/23	406	41.83	400.4	41.63	38.90	5.6	25,011	0.02%	大買/大賣/
2019/10/22	67	39.67	72	39.88	40.10	-5	23,223	-0.02%
2019/10/21	62	38.16	61	38.34	39.00	1	22,456	0.00%
2019/10/18	235	37.41	33	37.62	37.95	202	22,005	0.92%	大買/鉅額交易
2019/10/17	74	37.35	96	37.30	37.45	-22	21,842	-0.10%
2019/10/16	20	36.34	15	36.73	36.25	5	21,475	0.02%
2019/10/15	27	36.85	31.1	36.92	36.65	-4.1	21,417	-0.02%
2019/10/14	64.3	36.42	67.2	36.49	36.25	-2.9	21,222	-0.01%
2019/10/09	26	35.74	40	35.69	35.50	-14	21,087	-0.07%
2019/10/08	46	35.74	47.1	35.70	35.40	-1.1	20,981	-0.01%
2019/10/07	10	36.29	5.1	36.51	36.15	4.9	20,808	0.02%
2019/10/04	129	36.16	138	36.28	36.10	-9	20,710	-0.04%	大買/大賣/
2019/10/03	47	36.98	59	36.95	37.10	-12	20,295	-0.06%
2019/10/02	158	37.15	95.3	37.33	37.70	62.7	20,213	0.31%	大買/
2019/10/01	20	37.33	15	37.19	37.40	5	20,256	0.02%
2019/09/27	231	37.15	296.6	36.79	36.55	-65.6	20,064	-0.33%	大買/大賣/
2019/09/26	192	38.71	106.2	38.83	38.45	85.8	19,529	0.44%	大買/大賣/
2019/09/25	122	39.50	150	39.59	39.40	-28	19,132	-0.15%	大買/大賣/
2019/09/24	306	39.21	150.8	39.30	38.70	155.3	18,551	0.84%	大買/大賣/鉅額交易
2019/09/23	205	37.54	403.2	37.53	38.80	-198.2	17,228	-1.15%	大買/大賣/鉅額交易
2019/09/20	143	35.58	128	35.54	35.30	15	15,767	0.10%	大買/大賣/
2019/09/19	43	33.97	40.2	33.98	34.65	2.8	15,123	0.02%
2019/09/18	36	33.21	4	33.28	33.00	32	14,855	0.22%
2019/09/17	44	33.34	18	33.43	33.45	26	14,826	0.18%
2019/09/16	45	32.97	31	33.25	32.85	14	14,775	0.09%
2019/09/12	21	32.92	3	32.95	32.80	18	14,783	0.12%
2019/09/11	15	32.98	8.9	33.03	32.95	6.1	14,724	0.04%
2019/09/10	36	32.73	43	32.66	32.70	-7	14,695	-0.05%
2019/09/09	25	33.90	26	34.12	33.60	-1	14,494	-0.01%
2019/09/06	116	35.10	16	34.78	34.65	100	14,373	0.70%	大買/
2019/09/05	71	35.32	104	35.40	35.20	-33	14,270	-0.23%	大賣/
2019/09/04	52	34.48	9	34.85	34.85	43	13,967	0.31%
2019/09/03	28	35.36	36	35.91	34.80	-8	13,829	-0.06%
2019/09/02	9	34.95	31	35.29	36.05	-22	13,526	-0.16%
2019/08/30	91	34.65	12	34.20	33.50	79	13,039	0.61%
2019/08/29	39	35.09	29	34.88	34.50	10	12,786	0.08%
2019/08/28	22	34.28	71	34.28	34.80	-49	12,538	-0.39%
2019/08/27	6	34.45	6	34.43	34.20	0	12,425	0.00%
2019/08/26	62	33.52	41	33.66	33.60	21	12,455	0.17%
2019/08/23	23	34.58	31	34.79	34.35	-8	12,257	-0.07%
2019/08/22	59	33.95	50	34.05	34.15	9	11,726	0.08%
2019/08/21	7	32.76	11	32.76	33.40	-4	11,266	-0.04%
2019/08/20	23	32.63	18	32.60	32.60	5	11,106	0.05%
2019/08/19	74	33.58	33	33.44	33.10	41	10,997	0.37%
2019/08/16	16	33.27	6	33.15	32.80	10	10,707	0.09%
2019/08/15	36	32.68	36	32.78	33.30	0	10,479	0.00%
2019/08/14	127	33.02	31	33.22	32.45	96	10,278	0.93%	大買/
2019/08/13	45	31.85	50	31.22	31.90	-5	9,937	-0.05%
2019/08/12	9	30.87	31	30.59	31.00	-22	9,593	-0.23%
2019/08/08	17	29.73	27	29.68	29.50	-10	9,436	-0.11%
2019/08/07	8	28.60	6	28.64	28.00	2	9,287	0.02%
2019/08/06	14	28.51	47	28.52	28.70	-33	9,218	-0.36%
2019/08/05	24	29.21	30	29.36	28.90	-6	9,141	-0.07%
2019/08/02	25	29.75	20	29.79	29.25	5	9,190	0.05%
2019/08/01	41	32.73	27	32.77	32.45	14	8,764	0.16%
2019/07/31	125	32.89	66	33.04	32.60	59	8,517	0.69%	大買/
2019/07/29	53	35.87	98	35.74	36.20	-45	7,908	-0.57%
2019/07/26	19	33.99	20	34.04	34.20	-1	7,592	-0.01%
2019/07/25	224.2	34.12	27	33.98	34.20	197.2	7,555	2.61%	大買/鉅額交易
2019/07/24	14	33.08	52	33.00	32.90	-38	7,360	-0.52%
2019/07/23	8	31.76	9	31.93	32.05	-1	7,317	-0.01%
2019/07/22	3	32.20	0	0.00	32.30	3	7,450	0.04%
2019/07/19	2	32.10	1	32.75	32.10	1	7,549	0.01%
2019/07/18	1	32.40	10	32.82	32.30	-9	7,802	-0.12%
2019/07/17	40	32.99	2	32.48	32.95	38	8,259	0.46%
2019/07/16	5	32.97	4	32.94	32.85	1	8,610	0.01%
2019/07/15	3	32.18	6	32.20	32.40	-3	9,334	-0.03%
2019/07/12	5	32.24	0	0.00	32.25	5	9,814	0.05%
2019/07/11	7	32.66	52	32.60	32.55	-45	10,233	-0.44%
2019/07/10	45	32.16	5	32.05	32.10	40	10,442	0.38%
2019/07/09	6	32.28	9	32.17	31.90	-3	10,621	-0.03%
2019/07/08	9	32.24	1	32.35	32.10	8	11,016	0.07%
2019/07/05	23	32.26	29	32.32	32.40	-6	11,394	-0.05%
2019/07/04	21	32.12	10	31.92	32.15	11	11,635	0.09%
2019/07/03	5	31.07	0	0.00	31.00	5	11,570	0.04%
2019/07/02	2	31.60	2	31.58	31.60	0	11,734	0.00%
2019/07/01	3	31.52	2	31.40	31.25	1	11,819	0.01%
2019/06/28	61	31.41	50	31.35	30.90	11	11,852	0.09%
2019/06/27	1	30.15	3	30.58	30.75	-2	11,802	-0.02%
2019/06/26	3	29.90	4	30.11	29.95	-1	12,198	-0.01%
2019/06/24	5	30.45	5	30.55	30.70	0	12,608	0.00%
2019/06/21	5	30.52	1	30.00	30.15	4	13,159	0.03%
2019/06/20	2	30.30	3	30.57	30.45	-1	13,518	-0.01%
2019/06/19	52	30.09	70	29.99	30.00	-18	13,833	-0.13%
2019/06/18	23	29.67	4	29.55	29.45	19	14,386	0.13%
2019/06/17	4	30.00	26	30.10	30.00	-22	15,279	-0.14%
2019/06/14	6	29.65	6	29.77	29.55	0	15,933	0.00%
2019/06/13	17	29.71	4	29.78	29.60	13	16,376	0.08%
2019/06/12	16	29.51	7	29.54	29.60	9	16,591	0.05%
2019/06/11	8	29.11	13	29.16	29.10	-5	17,512	-0.03%
2019/06/10	8	28.89	14	29.10	28.80	-6	17,501	-0.03%
2019/06/06	11	28.39	6	28.22	28.10	5	17,547	0.03%
2019/06/05	19	28.82	36	28.74	28.50	-17	17,655	-0.10%
2019/06/04	2	28.58	2	28.68	28.55	0	17,793	0.00%
2019/06/03	11	28.24	6	28.43	28.50	5	17,954	0.03%
2019/05/31	12	29.09	21	29.07	29.15	-9	18,313	-0.05%
2019/05/30	72	28.54	120	28.41	29.15	-48	18,476	-0.26%	大賣/
2019/05/29	43	26.62	27	26.94	27.30	16	18,390	0.09%
2019/05/28	2	26.48	7	26.44	26.50	-5	18,509	-0.03%
2019/05/27	5	26.09	5	26.18	26.10	0	18,738	0.00%
2019/05/24	21	26.66	13	26.66	26.40	8	18,978	0.04%
2019/05/23	20	26.83	9	26.62	26.25	11	19,214	0.06%
2019/05/22	5	27.95	2	27.85	27.75	3	19,471	0.02%
2019/05/21	14	27.47	20	27.14	27.85	-6	19,988	-0.03%
2019/05/20	11	28.00	6	28.12	27.30	5	20,492	0.02%
2019/05/17	23	29.57	6	29.58	28.75	17	21,450	0.08%
2019/05/16	7	30.26	6	30.46	29.85	1	22,164	0.00%
2019/05/15	8	30.85	13	30.85	30.65	-5	22,306	-0.02%
2019/05/14	37	29.83	58	29.28	30.60	-21	22,356	-0.09%
2019/05/13	7	30.15	9	29.99	29.90	-2	22,576	-0.01%
2019/05/10	16	30.54	15	30.52	30.50	1	22,808	0.00%
2019/05/09	104	30.72	148	30.94	30.10	-44	22,805	-0.19%	大買/大賣/
2019/05/08	53	31.63	52	31.74	31.60	1	22,714	0.00%
2019/05/07	16	32.40	10	32.48	32.25	6	22,776	0.03%
2019/05/06	51	32.80	16	32.64	32.00	35	22,852	0.15%
2019/05/03	133	33.04	156	32.96	33.70	-23	22,827	-0.10%	大買/大賣/
2019/05/02	35	34.04	10	34.07	33.90	25	22,665	0.11%
2019/04/30	25	33.16	21	33.43	33.80	4	23,127	0.02%
2019/04/29	4	32.58	1	33.15	32.60	3	23,069	0.01%
2019/04/26	25	32.74	23	32.77	32.65	2	23,030	0.01%
2019/04/25	34	33.95	24	34.16	33.50	10	22,946	0.04%
2019/04/24	10	33.56	3	33.75	33.40	7	22,890	0.03%
2019/04/23	103	34.52	43	34.89	34.00	60	22,634	0.27%	大買/
2019/04/22	35	36.32	71	36.44	36.10	-36	22,241	-0.16%
2019/04/19	100	35.91	65	35.93	36.10	35	21,977	0.16%
2019/04/18	51	34.97	98	35.06	34.90	-47	21,337	-0.22%
2019/04/17	37	34.68	47	34.75	34.90	-10	20,901	-0.05%
2019/04/16	30	34.16	39	34.12	34.00	-9	20,522	-0.04%
2019/04/15	6	33.99	5	34.02	33.75	1	20,454	0.00%
2019/04/12	49	33.80	68	33.94	33.75	-19	20,628	-0.09%
2019/04/11	39	33.88	46	33.93	33.10	-7	20,620	-0.03%
2019/04/10	9	33.59	76	33.21	33.50	-67	20,305	-0.33%
2019/04/09	15	32.31	3	32.62	32.05	12	19,945	0.06%
2019/04/08	48	32.76	7	32.91	32.60	41	19,929	0.21%
2019/04/03	14	32.33	5	32.38	32.40	9	19,841	0.05%
2019/04/02	43	32.45	4	32.59	32.15	39	19,860	0.20%
2019/04/01	59	32.42	59	32.35	32.45	0	19,727	0.00%
2019/03/29	60	31.50	68	31.59	31.85	-8	19,496	-0.04%
2019/03/28	11	30.52	14	30.54	30.40	-3	19,462	-0.02%
2019/03/27	64	30.03	70	30.61	30.70	-6	19,888	-0.03%
2019/03/26	68	30.97	39	30.72	30.30	29	19,620	0.15%
2019/03/25	54	32.70	68	32.38	31.80	-14	19,073	-0.07%
2019/03/22	62	33.82	28	33.52	33.60	34	18,711	0.18%
2019/03/21	70	34.41	70	34.56	33.60	0	18,461	0.00%
2019/03/20	109	33.67	89	33.77	34.10	20	17,918	0.11%	大買/
2019/03/19	136	32.89	130	33.00	32.80	6	17,195	0.03%	大買/大賣/
2019/03/18	76	31.88	33	31.81	32.20	43	16,622	0.26%
2019/03/15	28	31.22	29	31.03	30.90	-1	16,282	-0.01%
2019/03/14	124	31.16	120	31.23	31.10	4	16,182	0.02%	大買/大賣/
2019/03/13	17	29.80	16	29.81	30.00	1	15,521	0.01%
2019/03/12	17	30.04	4	30.00	29.65	13	15,636	0.08%
2019/03/11	4	29.83	14	29.82	29.70	-10	15,934	-0.06%
2019/03/08	16	30.16	13	29.53	30.35	3	16,124	0.02%
2019/03/07	14	29.43	24	29.93	29.35	-10	16,168	-0.06%
2019/03/06	34	30.73	15	30.62	30.25	19	16,224	0.12%
2019/03/05	40	30.74	68	30.70	30.70	-28	16,125	-0.17%
2019/03/04	23	30.19	10	30.20	30.15	13	15,993	0.08%
2019/02/27	7	29.81	7	29.61	29.85	0	16,045	0.00%
2019/02/26	28	30.34	14	30.49	30.10	14	16,370	0.09%
2019/02/25	10	30.38	16	30.15	30.45	-6	16,392	-0.04%
2019/02/22	9	30.15	9	30.43	30.00	0	16,399	0.00%
2019/02/21	16	30.28	53	30.00	30.85	-37	16,388	-0.23%
2019/02/20	14	30.58	45	30.87	30.25	-31	16,221	-0.19%
2019/02/19	88	30.47	120	30.68	30.40	-32	15,922	-0.20%	大賣/
2019/02/18	118	29.80	111	29.99	30.60	7	15,572	0.04%	大買/大賣/
2019/02/15	103	28.16	154.1	28.48	28.90	-51.1	14,841	-0.34%	大買/大賣/
2019/02/14	37	26.13	72	26.27	26.30	-35	14,573	-0.24%
2019/02/13	69	25.69	14	25.66	25.60	55	14,964	0.37%
2019/02/12	34	25.44	67	26.00	25.85	-33	15,420	-0.21%
2019/02/11	65	25.83	9	25.49	25.70	56	15,722	0.36%
2019/01/30	3	26.73	4	26.89	26.65	-1	16,152	-0.01%
2019/01/29	9	26.53	9	26.61	26.85	0	16,659	0.00%
2019/01/28	98	26.58	93	26.87	26.70	5	16,895	0.03%
2019/01/25	76	26.39	7	26.36	26.35	69	17,162	0.40%
2019/01/24	35	25.73	50	26.02	26.15	-15	17,632	-0.09%
2019/01/23	35	24.98	51	25.19	25.70	-16	18,334	-0.09%
2019/01/22	129	26.50	142	26.80	25.20	-13	18,620	-0.07%	大買/大賣/
2019/01/21	65	25.92	10	25.90	26.15	55	18,130	0.30%
2019/01/18	6	25.73	2	25.98	25.60	4	18,198	0.02%
2019/01/17	33	25.73	19	25.79	25.50	14	18,327	0.08%
2019/01/16	4	25.61	15	25.46	25.65	-11	18,422	-0.06%
2019/01/15	31	24.91	21	25.06	24.95	10	18,585	0.05%
2019/01/14	7	24.86	3	24.82	24.65	4	19,028	0.02%
2019/01/11	33	25.69	29	26.08	25.45	4	19,352	0.02%
2019/01/10	20	25.21	23	25.62	25.80	-3	19,442	-0.02%
2019/01/09	1	25.30	33	25.07	24.90	-32	19,343	-0.17%
2019/01/08	47	24.94	27	24.65	24.80	20	19,321	0.10%
2019/01/07	35	25.02	34	25.18	24.95	1	19,400	0.01%
2019/01/04	23	23.39	41	23.38	24.45	-18	19,421	-0.09%
2019/01/03	147	23.84	130	24.05	23.30	17	19,296	0.09%	大買/大賣/
2019/01/02	13	25.42	9	25.47	25.40	4	19,163	0.02%
2018/12/28	1	25.90	1	26.35	26.05	0	19,483	0.00%
2018/12/27	7	26.15	18	25.99	25.85	-11	19,734	-0.06%
2018/12/26	8	26.50	6	27.13	26.10	2	19,771	0.01%
2018/12/25	25	26.24	8	26.19	26.55	17	19,848	0.09%
2018/12/24	4.1	26.24	11	26.04	26.15	-6.9	19,845	-0.03%
2018/12/22	6	26.08	5	26.02	26.30	1	20,114	0.00%
2018/12/21	62	25.12	76	25.53	26.55	-14	20,166	-0.07%
2018/12/20	59	26.77	50	26.92	26.05	9	19,810	0.05%
2018/12/19	18	29.11	4	29.40	28.90	14	19,446	0.07%
2018/12/18	6	28.73	5	28.73	29.20	1	19,553	0.01%
2018/12/17	1	29.25	28	29.03	29.00	-27	19,711	-0.14%
2018/12/14	10	29.12	35	28.98	29.20	-25	20,000	-0.12%
2018/12/13	30	29.88	24	30.19	29.90	6	20,257	0.03%
2018/12/12	38	29.91	28	29.91	30.05	10	20,381	0.05%
2018/12/11	24	29.14	15	29.09	29.00	9	20,392	0.04%
2018/12/10	8	28.71	3	29.00	29.15	5	20,565	0.02%
2018/12/07	27	29.79	26	29.85	29.80	1	20,750	0.00%
2018/12/06	83	30.93	76	29.58	29.20	7	20,762	0.03%
2018/12/05	34	31.84	15	32.03	31.85	19	20,660	0.09%
2018/12/04	32	32.71	57	32.77	32.85	-25	20,835	-0.12%
2018/12/03	37	32.05	48	32.07	32.30	-11	20,626	-0.05%
2018/11/30	14	30.28	16	30.53	30.45	-2	20,393	-0.01%
2018/11/29	39	30.36	18	30.28	30.00	21	20,356	0.10%
2018/11/28	65	29.87	57	30.06	29.85	8	20,273	0.04%
2018/11/27	42	28.65	36	28.56	28.80	6	20,209	0.03%
2018/11/26	19	28.41	9	28.44	28.05	10	20,239	0.05%
2018/11/23	45	28.65	30	27.87	28.00	15	20,184	0.07%
2018/11/22	18	30.02	48	30.45	29.35	-30	19,784	-0.15%
2018/11/21	24	29.28	51	29.15	29.60	-27	19,650	-0.14%
2018/11/20	58	30.06	28	30.07	30.05	30	19,535	0.15%
2018/11/19	42	31.29	29	31.17	31.30	13	19,489	0.07%
2018/11/16	216	31.58	227	31.34	31.25	-11	19,371	-0.06%	大買/大賣/
2018/11/15	33	30.56	40	30.51	30.50	-7	19,168	-0.04%
2018/11/14	36	31.59	38	31.55	31.10	-2	18,979	-0.01%
2018/11/13	96	30.41	95	30.54	30.80	1	18,892	0.01%
2018/11/12	296	32.67	264	32.55	31.45	32	18,574	0.17%	大買/大賣/
2018/11/09	90	34.28	91	34.43	33.75	-1	18,184	-0.01%
2018/11/08	57	35.81	52	35.73	35.10	5	18,049	0.03%
2018/11/07	73	37.51	72	37.62	37.20	1	17,646	0.01%
2018/11/06	59	39.47	29.4	39.78	38.00	29.6	17,335	0.17%
2018/11/05	46	42.61	34	42.61	42.20	12	17,122	0.07%
2018/11/02	53	42.20	59	42.46	41.95	-6	17,315	-0.03%
2018/11/01	80	43.11	128.2	43.09	42.45	-48.2	17,349	-0.28%	大賣/
2018/10/31	127	41.49	98	41.67	42.75	29	17,220	0.17%	大買/
2018/10/30	22	37.94	39	38.06	39.45	-17	16,467	-0.10%
2018/10/29	66	36.04	65	35.84	35.90	1	16,146	0.01%
2018/10/26	38	36.64	35	36.70	35.75	3	16,309	0.02%
2018/10/25	13	37.24	12	37.34	36.50	1	16,394	0.01%
2018/10/24	41	39.45	31	39.22	39.05	10	16,290	0.06%
2018/10/23	31	40.46	26	40.64	39.00	5	16,284	0.03%
2018/10/22	44	40.99	64	40.90	41.15	-20	16,337	-0.12%
2018/10/19	43	37.65	45	38.03	40.40	-2	16,045	-0.01%
2018/10/18	62	37.42	13	37.27	37.60	49	15,832	0.31%
2018/10/17	61	36.61	71	36.70	36.20	-10	15,964	-0.06%
2018/10/16	33	35.84	77	35.88	35.80	-44	16,204	-0.27%
2018/10/15	25	35.54	35	35.56	36.25	-10	16,402	-0.06%
2018/10/12	27	33.80	39	33.58	34.85	-12	16,739	-0.07%
2018/10/11	9	32.17	6	32.19	32.10	3	17,098	0.02%
2018/10/09	49	35.73	43	36.03	35.55	6	17,026	0.04%
2018/10/08	40	37.42	50	37.58	37.45	-10	17,066	-0.06%
2018/10/05	53	36.23	52	36.52	35.55	1	17,433	0.01%
2018/10/04	17	38.00	7	38.09	38.40	10	18,305	0.05%
2018/10/03	56	39.61	38	39.05	38.90	18	18,407	0.10%
2018/10/02	22.2	40.88	10	41.05	40.60	12.2	18,498	0.07%
2018/10/01	23	40.98	53	41.40	41.55	-30	18,620	-0.16%
2018/09/28	8	39.16	7	39.09	39.10	1	19,242	0.01%
2018/09/27	19	38.83	20	38.79	38.50	-1	19,702	-0.01%
2018/09/26	24	38.79	20	39.13	38.85	4	20,123	0.02%
2018/09/25	19	38.27	19	38.96	38.60	0	20,699	0.00%
2018/09/21	7	38.14	20	37.88	38.60	-13	21,079	-0.06%
2018/09/20	25	37.15	24	37.03	36.60	1	21,410	0.00%
2018/09/19	50	38.72	46	38.63	38.10	4	21,735	0.02%
2018/09/18	18	40.05	13	39.52	39.35	5	21,618	0.02%
2018/09/17	21	40.47	13	40.53	41.75	8	21,633	0.04%
2018/09/14	21	41.27	21	41.29	41.60	0	21,874	0.00%
2018/09/13	33	42.02	24	42.20	41.00	9	21,942	0.04%
2018/09/12	19	43.59	10	44.02	43.30	9	22,038	0.04%
2018/09/11	17	44.15	24	44.33	44.80	-7	22,382	-0.03%
2018/09/10	32	46.10	39	43.86	42.90	-7	22,494	-0.03%
2018/09/07	31	48.25	24	47.95	47.40	7	22,468	0.03%
2018/09/06	5	49.09	5	49.38	49.00	0	22,925	0.00%
2018/09/05	26	49.28	16	49.16	49.45	10	23,936	0.04%
2018/09/04	8	50.44	9	50.73	50.30	-1	24,460	0.00%
2018/09/03	17	49.30	29	49.52	49.60	-12	24,954	-0.05%
2018/08/31	36	50.38	27	50.34	50.90	9	24,931	0.04%
2018/08/30	23	52.16	10	52.18	51.40	13	24,999	0.05%
2018/08/29	10	51.30	12	51.66	51.80	-2	25,151	-0.01%
2018/08/28	40	51.78	36	51.84	51.40	4	25,870	0.02%
2018/08/27	16	50.84	20	51.00	52.00	-4	26,281	-0.02%
2018/08/24	8	50.24	13	50.02	49.50	-5	26,611	-0.02%
2018/08/23	4	53.08	2	53.45	52.10	2	27,095	0.01%
2018/08/22	10	54.12	14	53.77	53.20	-4	27,290	-0.01%
2018/08/21	5	55.46	14	55.42	54.20	-9	27,613	-0.03%
2018/08/20	27	54.71	28	55.14	54.80	-1	28,316	0.00%
2018/08/17	54	57.98	51	57.18	56.00	3	28,485	0.01%
2018/08/16	23	57.40	20	57.19	58.20	3	28,821	0.01%
2018/08/15	128	58.87	126	58.73	57.70	2	29,305	0.01%	大買/大賣/
2018/08/14	29	58.10	32	57.97	57.40	-3	29,498	-0.01%
2018/08/13	94	59.24	87	58.40	58.30	7	30,328	0.02%
2018/08/10	90	59.71	79	59.40	59.50	11	30,540	0.04%
2018/08/09	71	58.83	87	59.18	60.10	-16	30,742	-0.05%
2018/08/08	95	58.22	97	57.80	56.30	-2	30,805	-0.01%
2018/08/07	46	56.63	47	56.95	58.20	-1	31,465	0.00%
2018/08/06	12	54.88	10	55.00	55.00	2	31,835	0.01%
2018/08/03	2	54.10	8	54.34	54.50	-6	32,349	-0.02%
2018/08/02	43	53.99	34	53.91	53.30	9	32,862	0.03%
2018/08/01	52	55.88	53	55.81	55.80	-1	33,874	0.00%
2018/07/31	10	53.57	16	54.04	54.50	-6	34,138	-0.02%
2018/07/30	25	54.49	10	54.34	53.00	15	34,980	0.04%
2018/07/27	16	55.36	28	55.37	55.50	-12	35,988	-0.03%
2018/07/26	2	53.85	16	54.17	54.30	-14	36,686	-0.04%
2018/07/25	72	53.65	64	53.69	53.50	8	36,862	0.02%
2018/07/24	40	53.40	43	53.85	54.00	-3	36,865	-0.01%
2018/07/23	47	51.46	49	50.86	53.00	-2	36,748	-0.01%
2018/07/20	72	53.17	57	53.19	53.00	15	36,803	0.04%
2018/07/19	81	52.69	112	52.37	53.00	-31	37,097	-0.08%	大賣/
2018/07/18	49	51.92	55	49.80	49.80	-6	36,837	-0.02%
2018/07/17	15	53.16	28	53.06	53.20	-13	36,582	-0.04%
2018/07/16	68	54.46	56	53.97	53.20	12	36,768	0.03%
2018/07/13	78	53.35	93	52.98	53.50	-15	37,024	-0.04%
2018/07/12	107	54.13	67	54.91	52.70	40	36,363	0.11%	大買/
2018/07/11	37	56.93	39	56.67	57.90	-2	35,323	-0.01%
2018/07/10	33	56.66	47	56.82	56.30	-14	35,168	-0.04%
2018/07/09	14	55.59	11	56.24	54.80	3	34,958	0.01%
2018/07/06	60	55.59	48	55.77	56.60	12	34,695	0.03%
2018/07/05	131	61.72	133	61.19	59.40	-2	33,864	-0.01%	大買/大賣/
2018/07/04	36	62.40	50	61.60	63.50	-14	33,332	-0.04%
2018/07/03	112	61.52	80	61.75	59.90	32	32,907	0.10%	大買/
2018/07/02	79.1	61.04	89	60.90	61.00	-9.9	32,255	-0.03%
2018/06/29	111.1	60.97	116	61.18	62.70	-4.9	31,756	-0.02%	大買/大賣/
2018/06/28	55	61.14	39	61.32	59.10	16	31,497	0.05%
2018/06/27	47	66.68	44	66.19	64.10	3	31,012	0.01%
2018/06/26	22	64.63	44	64.06	66.50	-22	30,793	-0.07%
2018/06/25	91.1	66.79	76	66.88	65.60	15.1	30,660	0.05%
2018/06/22	66	64.23	61	64.37	64.80	5	30,545	0.02%
2018/06/21	74	65.39	61	64.74	63.80	13	30,220	0.04%
2018/06/20	58	66.20	66	66.49	65.00	-8	29,975	-0.03%
2018/06/19	59	71.54	44	71.18	70.00	15	29,583	0.05%
2018/06/15	91	73.50	75	74.16	73.50	16	29,325	0.05%
2018/06/14	121	74.07	145	74.16	73.80	-24	29,148	-0.08%	大買/大賣/
2018/06/13	236.1	72.75	229	73.17	72.80	7.1	28,725	0.02%	大買/大賣/
2018/06/12	87	72.06	58	71.24	69.90	29	28,189	0.10%
2018/06/11	48	68.39	95	68.10	71.00	-47	28,052	-0.17%
2018/06/08	48	65.54	63	65.77	65.30	-15	27,621	-0.05%
2018/06/07	27	67.34	30	67.22	66.20	-3	27,931	-0.01%
2018/06/06	41	67.06	15	67.23	67.30	26	27,934	0.09%
2018/06/05	116	69.72	94	70.18	66.00	22	27,769	0.08%	大買/
2018/06/04	66	67.54	66	67.00	69.00	0	27,007	0.00%
2018/06/01	70	65.13	92	64.85	64.00	-22	26,542	-0.08%
2018/05/31	61	68.15	78.7	68.89	66.40	-17.7	26,126	-0.07%
2018/05/30	75	67.65	74	67.31	67.10	1	25,505	0.00%
2018/05/29	52	68.07	46	67.47	67.20	6	25,265	0.02%
2018/05/28	140	70.04	119.3	70.03	68.70	20.8	25,026	0.08%	大買/大賣/
2018/05/25	34	67.56	56	67.64	67.70	-22	24,430	-0.09%
2018/05/24	79	67.77	85	67.28	66.60	-6	24,043	-0.02%
2018/05/23	59	66.16	81	65.77	67.80	-22	23,594	-0.09%
2018/05/22	50	65.82	73	65.43	64.30	-23	23,055	-0.10%
2018/05/21	209	63.97	141	64.07	65.10	68	22,591	0.30%	大買/大賣/
2018/05/18	95	60.56	100	60.44	61.00	-5	21,669	-0.02%
2018/05/17	33	58.90	41	60.29	58.70	-8	21,269	-0.04%
2018/05/16	70	61.06	49	61.27	60.40	21	21,026	0.10%
2018/05/15	76	60.76	79.2	60.96	61.80	-3.2	20,615	-0.02%
2018/05/14	155.2	57.40	155	56.70	57.70	0.2	19,810	0.00%	大買/大賣/
2018/05/11	109	56.36	133	56.22	54.70	-24	19,111	-0.13%	大買/大賣/
2018/05/10	151	56.26	139	56.41	56.60	12	18,558	0.06%	大買/大賣/
2018/05/09	262	55.67	284	55.52	56.50	-22	18,028	-0.12%	大買/大賣/
2018/05/08	96	54.61	103	54.54	53.60	-7	16,842	-0.04%	大賣/
2018/05/07	88	54.01	88	53.85	55.00	0	16,600	0.00%
2018/05/04	260.3	51.97	240	51.77	51.70	20.3	15,790	0.13%	大買/大賣/
2018/05/03	100	47.69	130	48.59	49.20	-30	14,689	-0.20%	大賣/
2018/05/02	19	44.90	39	44.31	44.75	-20	13,979	-0.14%
2018/04/30	14	42.85	20	43.07	43.85	-6	13,837	-0.04%
2018/04/27	44	42.95	56	42.59	42.25	-12	13,923	-0.09%
2018/04/26	69	44.64	37	44.41	43.05	32	13,865	0.23%
2018/04/25	46	44.86	52	44.70	45.10	-6	13,714	-0.04%
2018/04/24	13	43.19	18	43.58	43.00	-5	13,933	-0.04%
2018/04/23	7	44.09	7	43.66	43.40	0	13,974	0.00%
2018/04/20	14	44.18	15	43.93	44.45	-1	13,853	-0.01%
2018/04/19	36	43.85	44	43.50	43.80	-8	13,700	-0.06%
2018/04/18	4	41.38	4	41.25	41.50	0	13,486	0.00%
2018/04/17	39	41.23	35	41.81	40.50	4	13,533	0.03%
2018/04/16	5	40.20	2	40.50	40.50	3	13,653	0.02%
2018/04/13	1	40.40	1	40.90	41.00	0	13,764	0.00%
2018/04/12	3	40.60	1	41.15	40.35	2	14,245	0.01%
2018/04/11	3	40.92	2	41.35	41.35	1	15,196	0.01%
2018/04/10	0	0.00	19	39.97	39.45	-19	15,320	-0.12%
2018/04/03	6	41.23	8	40.90	41.40	-2	16,054	-0.01%
2018/04/02	12	42.89	11	42.75	42.10	1	16,147	0.01%
2018/03/31	26	43.79	20	43.62	43.10	6	16,383	0.04%
2018/03/30	8	42.91	11	42.94	42.80	-3	16,430	-0.02%
2018/03/29	9	41.97	7	42.09	41.65	2	16,722	0.01%
2018/03/28	21	42.64	11	42.20	42.00	10	16,852	0.06%
2018/03/27	45	43.20	55	42.99	43.15	-10	16,965	-0.06%
2018/03/26	9	40.28	12	40.38	40.45	-3	17,197	-0.02%
2018/03/23	10	39.92	11	39.70	40.15	-1	17,828	-0.01%
2018/03/22	23	42.16	10	42.34	41.40	13	17,802	0.07%
2018/03/21	15	41.74	10	41.39	42.00	5	17,924	0.03%
2018/03/20	6	41.73	7	41.81	41.70	-1	18,077	-0.01%
2018/03/19	12	42.67	9	42.91	42.00	3	18,377	0.02%
2018/03/16	88	43.49	80	43.45	42.90	8	18,844	0.04%
2018/03/15	31	42.41	17	42.31	42.40	14	18,696	0.07%
2018/03/14	8	40.46	1	40.50	40.25	7	18,537	0.04%
2018/03/13	11	39.26	29	39.43	40.50	-18	18,551	-0.10%
2018/03/12	3	37.35	14	37.90	37.80	-11	18,369	-0.06%
2018/03/09	13	37.74	2	37.80	37.45	11	18,663	0.06%
2018/03/08	8	37.98	3	38.03	37.80	5	18,879	0.03%
2018/03/07	21	38.05	24	38.35	37.80	-3	19,191	-0.02%
2018/03/06	3	38.15	4	38.35	38.00	-1	19,647	-0.01%
2018/03/05	1	38.60	1	38.20	37.70	0	20,275	0.00%
2018/03/02	10	38.50	10	38.35	38.35	0	20,476	0.00%
2018/03/01	33	38.96	22.5	39.14	38.50	10.5	21,106	0.05%
2018/02/27	3	38.43	3	38.70	39.00	0	22,008	0.00%
2018/02/26	5	37.85	5	37.70	37.70	0	22,227	0.00%
2018/02/23	52	38.54	11	38.32	38.00	41	22,362	0.18%
2018/02/22	3	37.75	24	38.22	37.45	-21	22,779	-0.09%
2018/02/21	13	39.06	26	38.88	38.70	-13	22,770	-0.06%
2018/02/12	2	39.60	3	39.65	39.20	-1	22,858	0.00%
2018/02/09	7	37.64	52	37.28	38.65	-45	23,221	-0.19%
2018/02/08	17	37.85	10	37.35	38.15	7	23,416	0.03%
2018/02/07	9	40.53	0	0.00	39.50	9	23,261	0.04%
2018/02/06	2	39.98	20	39.95	39.00	-18	23,613	-0.08%
2018/02/05	4	41.76	2	41.98	43.05	2	23,592	0.01%
2018/02/02	1	43.75	21	43.91	43.75	-20	23,799	-0.08%
2018/02/01	4	44.08	2	44.13	43.80	2	24,154	0.01%
2018/01/31	4	43.78	15	43.67	43.75	-11	24,224	-0.05%
2018/01/30	4	44.88	12	44.30	44.50	-8	24,532	-0.03%
2018/01/29	29	46.50	50	46.38	46.35	-21	24,764	-0.08%
2018/01/26	40	46.15	0	0.00	46.15	40	24,946	0.16%
2018/01/25	22	46.79	6	46.23	45.90	16	25,700	0.06%
2018/01/24	3	45.93	6	45.78	46.60	-3	26,192	-0.01%
2018/01/23	33	46.78	45	45.84	45.50	-12	26,160	-0.05%
2018/01/22	11	45.56	3	45.27	45.80	8	26,532	0.03%
2018/01/19	10	45.20	7	45.37	44.90	3	26,744	0.01%
2018/01/18	208	47.32	194	47.00	45.30	14	26,717	0.05%	大買/大賣/
2018/01/17	17	45.91	18	45.67	45.90	-1	26,500	0.00%
2018/01/16	5	45.66	6	45.88	45.05	-1	26,812	0.00%
2018/01/15	48	45.66	31	45.37	45.40	17	27,343	0.06%
2018/01/12	22	45.75	26	45.79	45.95	-4	27,651	-0.01%
2018/01/11	0	0.00	6	43.50	44.20	-6	27,620	-0.02%
2018/01/10	19	44.03	3	43.50	43.50	16	27,645	0.06%
2018/01/09	12	44.30	7	44.48	43.90	5	27,508	0.02%
2018/01/08	49	46.17	38	46.68	45.00	11	27,447	0.04%
2018/01/05	70	46.74	90	46.60	46.65	-20	27,054	-0.07%
2018/01/04	24	44.14	17	44.20	44.00	7	26,429	0.03%
2018/01/03	31	43.35	34	43.76	44.25	-3	26,647	-0.01%
2018/01/02	20	41.40	22	41.43	42.10	-2	26,730	-0.01%

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

新光-台南券商分點個股進出
新光-台南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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析