嘉聯益 (6153)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/20	4	21.10	5	21.05	21.10	-1	1,571	-0.06%
2024/05/17	8	20.76	0	0.00	20.70	8	1,536	0.52%
2024/05/16	0	0.00	9	20.63	20.60	-9	1,548	-0.58%
2024/05/15	3	20.30	2	20.38	20.45	1	1,636	0.06%
2024/05/14	0.8	20.25	10	20.30	20.25	-9.3	1,692	-0.55%
2024/05/13	0	19.65	0	0.00	20.00	0	1,723	0.00%
2024/05/10	0	0.00	1	19.65	19.75	-1	1,708	-0.06%
2024/05/06	1	19.75	0	0.00	19.65	1	1,699	0.06%
2024/05/03	3	19.95	3	19.90	19.75	0	1,692	0.00%
2024/05/02	0	0.00	5	19.70	19.75	-5	1,687	-0.30%
2024/04/25	0	0.00	1	19.15	19.40	-1	1,704	-0.06%
2024/04/24	1	19.40	0	0.00	19.35	1	1,704	0.06%
2024/04/23	0	0.00	1	18.95	19.10	-1	1,709	-0.06%
2024/04/22	3.3	19.04	3	19.13	18.90	0.3	1,705	0.02%
2024/04/19	6.2	19.27	0	0.00	19.10	6.2	1,680	0.37%
2024/04/18	0.2	19.55	0	0.00	19.60	0.2	1,650	0.01%
2024/04/17	0	0.00	3	19.55	19.75	-3	1,653	-0.18%
2024/04/16	3.4	19.50	0	0.00	19.40	3.4	1,637	0.20%
2024/04/11	0	20.10	0	0.00	20.25	0	1,601	0.00%
2024/04/10	0	20.60	0	0.00	20.45	0	1,612	0.00%
2024/04/09	0	20.50	0	0.00	20.60	0	1,600	0.00%
2024/04/08	4	20.80	8	20.53	20.35	-4	1,594	-0.25%
2024/04/01	0	20.55	0	0.00	20.70	0	1,567	0.00%
2024/03/29	0	20.25	0	0.00	20.25	0	1,544	0.00%
2024/03/28	0	0.00	1	20.30	20.30	-1	1,539	-0.06%
2024/03/27	0.9	20.24	0	0.00	20.20	0.9	1,552	0.06%
2024/03/26	0	0.00	1	20.40	20.05	-1	1,559	-0.06%
2024/03/22	0	0.00	0.5	20.25	20.25	-0.5	1,571	-0.03%
2024/03/21	0	0.00	5	20.35	20.40	-5	1,582	-0.32%
2024/03/20	5.1	20.21	0	0.00	20.20	5.1	1,726	0.29%
2024/03/19	2	20.05	0	0.00	20.10	2	1,791	0.11%
2024/03/18	1.4	19.54	0	0.00	19.85	1.4	1,785	0.08%
2024/03/15	8.8	19.92	0	0.00	19.70	8.8	1,768	0.50%
2024/03/14	3.1	20.05	0	0.00	20.10	3.1	1,737	0.18%
2024/03/13	2.2	20.39	0	0.00	20.25	2.2	1,718	0.13%
2024/03/11	0	0.00	2	20.45	20.55	-2	1,711	-0.12%
2024/03/08	3.2	20.49	3	20.65	20.30	0.2	1,706	0.01%
2024/03/07	10	20.85	0	0.00	20.70	10	1,709	0.58%
2024/03/06	1	21.40	0	0.00	21.05	1	1,704	0.06%
2024/03/04	20.1	20.67	1	20.65	20.65	19.1	1,678	1.13%
2024/03/01	0	0.00	0.5	20.85	20.70	-0.5	1,660	-0.03%
2024/02/29	1	20.80	0	0.00	20.85	1	1,661	0.06%
2024/02/26	1	21.35	0	0.00	21.35	1	1,659	0.06%
2024/02/23	1.3	21.34	2	21.35	21.20	-0.7	1,659	-0.04%
2024/02/22	32	21.84	31	21.78	21.70	1	1,661	0.06%
2024/02/21	5	22.39	2	22.00	21.95	3	1,659	0.18%
2024/02/20	2	22.55	7	22.25	22.20	-5	1,633	-0.31%
2024/02/19	24	22.43	23	22.54	22.40	1	1,614	0.06%
2024/02/16	9	22.04	7	22.55	22.55	2	1,603	0.12%
2024/02/15	4	21.69	1	21.60	21.60	3	1,482	0.20%
2024/02/05	0	0.00	3	20.55	20.50	-3	1,406	-0.21%
2024/02/01	0.5	20.85	3	20.90	20.80	-2.5	1,348	-0.19%
2024/01/26	0	0.00	1.1	20.75	20.70	-1.1	1,352	-0.08%
2024/01/25	0	0.00	2	20.75	20.75	-2	1,370	-0.15%
2024/01/19	1	20.40	0	0.00	20.25	1	1,417	0.07%
2024/01/15	0	0.00	1	21.15	21.15	-1	1,407	-0.07%
2024/01/12	2	21.10	0	0.00	21.10	2	1,422	0.14%
2024/01/11	0	0.00	2	21.30	21.30	-2	1,425	-0.14%
2024/01/09	10.3	21.15	1	21.10	21.10	9.3	1,435	0.65%
2024/01/08	0.2	21.35	0	0.00	21.30	0.2	1,439	0.01%
2024/01/05	0.3	21.45	0	21.45	21.40	0.2	1,438	0.02%
2023/12/28	3	22.10	6	22.25	22.30	-3	1,433	-0.21%
2023/12/25	1	22.05	0	0.00	22.05	1	1,436	0.07%
2023/12/22	5	22.09	0	0.00	22.00	5	1,457	0.34%
2023/12/21	2	22.40	0	0.00	22.35	2	1,466	0.14%
2023/12/20	2	22.40	0	0.00	22.80	2	1,478	0.14%
2023/12/19	1	22.65	0	0.00	22.45	1	1,490	0.07%
2023/12/15	1	23.45	1	23.80	23.40	0	1,619	0.00%
2023/12/12	0	0.00	1	22.05	22.20	-1	1,591	-0.06%
2023/12/11	0	0.00	1	22.20	22.15	-1	1,581	-0.06%
2023/12/08	1	22.30	0	0.00	22.25	1	1,577	0.06%
2023/12/04	0	0.00	1	22.50	22.45	-1	1,551	-0.06%
2023/11/29	2	21.70	0	0.00	21.70	2	1,494	0.13%
2023/11/21	2	22.00	0.5	21.98	22.20	1.5	1,509	0.10%
2023/11/20	0.5	21.80	0	0.00	21.85	0.5	1,480	0.03%
2023/11/17	1	21.35	0	0.00	21.35	1	1,470	0.07%
2023/11/15	0	0.00	16	21.16	21.30	-16	1,477	-1.08%
2023/11/14	0	0.00	1	20.90	20.95	-1	1,469	-0.07%
2023/11/07	1	20.95	0	0.00	21.35	1	1,582	0.06%
2023/11/01	30	20.13	53	20.15	20.10	-23	1,644	-1.40%
2023/10/31	29	20.14	22	20.25	20.10	7	1,650	0.42%
2023/10/26	3	21.55	0	0.00	21.50	3	1,672	0.18%
2023/10/24	17	21.45	0	0.00	21.50	17	1,688	1.01%
2023/10/23	2	21.20	0	0.00	21.20	2	1,706	0.12%
2023/10/20	2	20.95	0	0.00	21.00	2	1,717	0.12%
2023/10/19	15	20.95	0	0.00	20.90	15	1,733	0.87%
2023/10/12	1	21.55	0	0.00	21.50	1	1,899	0.05%
2023/10/11	0	0.00	26	21.24	21.15	-26	1,912	-1.36%
2023/10/06	7	21.55	1	21.55	21.55	6	1,916	0.31%
2023/10/05	2	21.53	2	21.65	21.55	0	1,949	0.00%
2023/10/03	20	22.10	20	21.90	21.90	0	1,994	0.00%
2023/09/27	20	21.90	30	21.83	21.75	-10	2,171	-0.46%
2023/09/26	23	22.32	20	22.15	22.10	3	2,234	0.13%
2023/09/25	20	22.90	20	22.55	22.55	0	2,382	0.00%
2023/09/22	23	22.74	20	22.85	22.90	3	2,929	0.10%
2023/09/21	20	23.50	1	22.90	22.90	19	3,317	0.57%
2023/09/20	26	23.85	26	23.86	23.90	0	3,272	0.00%
2023/09/19	8	23.79	6	23.88	23.90	2	3,163	0.06%
2023/09/18	0	0.00	2	23.00	22.90	-2	2,987	-0.07%
2023/09/15	0	0.00	0	22.30	22.30	0	2,974	0.00%
2023/09/12	0	0.00	0.1	22.40	22.30	-0.1	3,023	0.00%
2023/09/07	0	0.00	3	22.65	22.65	-3	3,030	-0.10%
2023/09/05	0	0.00	2	22.78	22.80	-2	3,031	-0.07%
2023/09/04	3	22.67	3	22.82	22.80	0	3,042	0.00%
2023/09/01	5	22.75	0	0.00	22.80	5	3,078	0.16%
2023/08/31	3	22.53	3	22.20	22.70	0	3,091	0.00%
2023/08/23	0	0.00	27	21.91	21.75	-27	3,092	-0.87%
2023/08/21	0	0.00	20	22.10	22.05	-20	3,108	-0.64%
2023/08/14	1	21.40	7	21.67	21.45	-6	3,095	-0.19%
2023/08/11	4	22.08	0	0.00	22.10	4	3,077	0.13%
2023/08/10	10	22.50	12	22.44	22.60	-2	3,036	-0.07%
2023/08/09	0	0.00	2	23.50	23.45	-2	2,987	-0.07%
2023/08/08	3	23.85	0	0.00	23.70	3	2,983	0.10%
2023/08/07	5	24.33	0	0.00	24.10	5	2,972	0.17%
2023/08/02	4	24.16	0	0.00	24.00	4	3,008	0.13%
2023/07/31	0	0.00	3	24.85	24.60	-3	3,030	-0.10%
2023/07/28	3	24.58	0	0.00	24.60	3	3,000	0.10%
2023/07/27	0	0.00	6	24.50	24.45	-6	3,029	-0.20%
2023/07/26	0	0.00	22	24.15	24.20	-22	3,018	-0.73%
2023/07/25	11	24.40	0	0.00	24.60	11	2,996	0.37%
2023/07/24	5	24.15	0	0.00	24.10	5	2,986	0.17%
2023/07/21	0	0.00	11	24.65	24.65	-11	2,978	-0.37%
2023/07/19	28	24.25	0	0.00	24.40	28	3,003	0.93%
2023/07/12	0	0.00	3	24.25	24.20	-3	2,949	-0.10%
2023/07/07	1	24.95	50	24.85	24.95	-49	2,889	-1.70%
2023/07/05	2	25.90	3	25.93	25.65	-1	2,764	-0.04%
2023/07/04	20	26.15	0	0.00	25.80	20	2,694	0.74%
2023/07/03	36	26.03	0	0.00	26.00	36	2,616	1.38%
2023/06/30	55	26.70	70	26.81	26.70	-15	2,454	-0.61%
2023/06/29	14	25.96	18.1	25.58	26.20	-4.1	1,908	-0.21%
2023/06/27	2	23.95	0	0.00	23.95	2	1,510	0.13%
2023/06/20	2	24.13	0	0.00	24.05	2	1,541	0.13%
2023/06/15	1	23.75	24.4	23.70	23.70	-23.4	1,524	-1.53%
2023/06/13	5	23.85	1	23.60	23.60	4	1,547	0.26%
2023/06/12	0	0.00	1	23.80	23.75	-1	1,569	-0.06%
2023/06/09	0	0.00	1	23.80	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	6	24.20	2	24.33	24.15	4	1,621	0.25%
2023/06/06	1	23.85	2	24.05	23.75	-1	1,596	-0.06%
2023/06/05	3	23.77	0	0.00	23.75	3	1,579	0.19%
2023/06/01	0	0.00	0	23.45	23.35	0	1,589	0.00%
2023/05/26	1	22.90	0	0.00	22.85	1	1,612	0.06%
2023/05/23	10	23.35	0	0.00	23.35	10	1,630	0.61%
2023/05/22	50	23.05	0	0.00	23.25	50	1,638	3.05%
2023/05/18	1	23.40	2	23.40	23.10	-1	1,654	-0.06%
2023/05/16	36	23.05	0	0.00	22.90	36	1,656	2.17%
2023/05/15	5	23.00	0	0.00	22.95	5	1,661	0.30%
2023/05/11	0	0.00	1	23.40	23.15	-1	1,684	-0.06%
2023/05/10	4	23.05	0	0.00	23.25	4	1,712	0.23%
2023/05/09	2	23.23	0	0.00	23.05	2	1,717	0.12%
2023/05/08	0	0.00	7	23.90	23.75	-7	1,700	-0.41%
2023/05/05	2	22.50	0	0.00	22.70	2	1,652	0.12%
2023/05/03	14	22.64	0	0.00	22.50	14	1,716	0.82%
2023/04/28	0	0.00	2	23.20	23.20	-2	1,766	-0.11%
2023/04/25	6	22.73	2	22.90	22.90	4	1,806	0.22%
2023/04/24	7	23.31	0	0.00	23.15	7	1,784	0.39%
2023/04/20	4	24.25	0	0.00	24.10	4	1,791	0.22%
2023/04/18	0	0.00	4	24.18	24.10	-4	1,841	-0.22%
2023/04/17	0	0.00	1	24.15	24.10	-1	1,864	-0.05%
2023/04/14	1	24.30	0	0.00	24.15	1	1,889	0.05%
2023/04/11	0	23.95	0	0.00	23.90	0	1,918	0.00%
2023/04/10	0	0.00	2	23.70	23.70	-2	1,944	-0.10%
2023/04/07	0	0.00	1	24.05	23.90	-1	1,953	-0.05%
2023/03/30	1	24.40	0	0.00	24.35	1	2,020	0.05%
2023/03/29	2	24.15	0	0.00	24.20	2	2,026	0.10%
2023/03/28	10	24.00	0	0.00	24.00	10	2,099	0.48%
2023/03/27	4	24.29	1	24.35	24.25	3	2,116	0.14%
2023/03/24	2	24.05	2	24.00	24.10	0	2,121	0.00%
2023/03/22	0	0.00	4	23.60	23.50	-4	2,165	-0.18%
2023/03/21	4	23.40	8	23.25	23.45	-4	2,203	-0.18%
2023/03/17	1	23.25	0	0.00	23.25	1	2,359	0.04%
2023/03/16	8	23.14	6	23.15	23.10	2	2,448	0.08%
2023/03/15	8	23.45	0	0.00	23.45	8	2,776	0.29%
2023/03/13	1	23.05	1	23.45	23.50	0	2,951	0.00%
2023/03/10	6	23.83	0	0.00	23.65	6	3,188	0.19%
2023/03/09	0	0.00	24.5	24.44	24.15	-24.5	3,300	-0.74%
2023/03/08	0	0.00	1	24.40	24.50	-1	3,390	-0.03%
2023/03/07	3.1	24.50	3	24.52	24.50	0.1	3,492	0.00%
2023/03/06	0.1	24.50	5	24.59	24.55	-4.9	3,565	-0.14%
2023/03/03	6	24.00	0	0.00	24.00	6	3,615	0.17%
2023/03/02	7	23.93	0	0.00	23.95	7	3,747	0.19%
2023/03/01	5	24.11	4.3	24.06	24.15	0.7	3,823	0.02%
2023/02/23	4	24.30	0	0.00	24.30	4	3,965	0.10%
2023/02/20	0	0.00	11.1	24.45	24.50	-11.1	4,717	-0.24%
2023/02/15	5	23.90	0	0.00	24.05	5	5,485	0.09%
2023/02/14	4	23.95	10	24.00	23.90	-6	5,712	-0.11%
2023/02/10	5	24.05	0	0.00	23.80	5	6,215	0.08%
2023/02/09	5	24.40	0	0.00	24.30	5	6,762	0.07%
2023/02/08	5	24.65	0	0.00	24.40	5	7,598	0.07%
2023/02/06	5	24.84	2	25.05	24.80	3	9,156	0.03%
2023/02/02	2	25.08	1	25.05	25.10	1	9,484	0.01%
2023/02/01	3	24.85	0	0.00	24.85	3	9,472	0.03%
2023/01/16	1	23.80	0	0.00	23.80	1	9,482	0.01%
2023/01/12	5	23.95	1	23.90	23.85	4	9,554	0.04%
2023/01/11	0	0.00	2	24.35	24.00	-2	9,640	-0.02%
2023/01/10	3	24.30	13	24.10	24.15	-10	9,720	-0.10%
2023/01/09	18	23.71	0	0.00	23.85	18	9,746	0.18%
2023/01/06	0	0.00	14	24.40	24.30	-14	9,717	-0.14%
2023/01/05	0	0.00	14	24.65	24.20	-14	9,848	-0.14%
2023/01/04	4	24.18	2	24.40	24.10	2	9,891	0.02%
2023/01/03	1	23.75	1	24.15	24.10	0	10,017	0.00%
2022/12/30	1	23.75	0	0.00	23.60	1	10,104	0.01%
2022/12/29	1	23.60	0	0.00	23.70	1	10,284	0.01%
2022/12/28	2	23.83	0	0.00	23.65	2	10,703	0.02%
2022/12/27	6	24.20	0	0.00	24.15	6	11,100	0.05%
2022/12/26	6	23.98	1	24.05	24.00	5	11,323	0.04%
2022/12/23	3	23.83	0	0.00	23.85	3	11,632	0.03%
2022/12/22	0	0.00	12	24.44	24.35	-12	12,006	-0.10%
2022/12/21	3	24.13	0	0.00	24.20	3	12,254	0.02%
2022/12/20	10	24.54	0	0.00	23.85	10	12,333	0.08%
2022/12/15	0.1	25.25	0	0.00	25.25	0.1	12,336	0.00%
2022/12/13	7	25.01	0	0.00	24.80	7	12,393	0.06%
2022/12/12	5	24.55	1	25.05	25.05	4	12,466	0.03%
2022/12/09	15	25.17	20	25.15	25.05	-5	12,666	-0.04%
2022/12/08	2	25.30	5	25.41	25.30	-3	12,644	-0.02%
2022/12/07	25.9	26.15	196	25.53	25.35	-170.1	12,634	-1.35%	大賣/鉅額交易
2022/12/06	16	27.86	141	27.47	27.30	-125	12,468	-1.00%	大賣/鉅額交易
2022/12/05	17	28.37	17	28.46	28.15	0	12,443	0.00%
2022/12/02	26	28.45	47	28.40	28.35	-21	12,481	-0.17%
2022/12/01	25	27.69	8	27.81	27.60	17	12,338	0.14%
2022/11/30	37	27.53	14	27.57	27.70	23	12,510	0.18%
2022/11/29	10	27.12	15	27.13	27.20	-5	12,691	-0.04%
2022/11/28	4	27.10	7	27.10	27.10	-3	12,943	-0.02%
2022/11/25	17	27.48	1	27.50	27.20	16	12,943	0.12%
2022/11/24	178	27.67	7.4	27.54	27.65	170.6	12,972	1.32%	大買/鉅額交易
2022/11/23	8.3	27.99	8	27.84	27.80	0.3	12,887	0.00%
2022/11/22	18.5	28.37	9	28.15	28.05	9.5	12,811	0.07%
2022/11/21	0	0.00	12	28.84	28.50	-12	12,756	-0.09%
2022/11/18	91	28.71	167	29.17	28.30	-76	12,680	-0.60%	大賣/
2022/11/17	20	29.24	22	28.91	28.80	-2	12,301	-0.02%
2022/11/16	10	28.80	31	29.20	29.15	-21	12,144	-0.17%
2022/11/15	212	29.34	95	29.13	29.15	117	11,953	0.98%	大買/鉅額交易
2022/11/14	12	28.69	15	28.76	28.80	-3	11,661	-0.03%
2022/11/11	7	28.37	17	28.48	28.00	-10	11,440	-0.09%
2022/11/10	29	28.65	200	28.52	28.10	-171	11,222	-1.52%	大賣/鉅額交易
2022/11/09	33	28.85	17	28.85	28.85	16	10,998	0.15%
2022/11/08	36	29.19	77	29.52	29.10	-41	10,809	-0.38%
2022/11/07	62	29.39	223	29.30	29.40	-161	10,558	-1.52%	大賣/鉅額交易
2022/11/04	32	29.64	155.1	29.78	29.90	-123.1	10,074	-1.22%	大賣/鉅額交易
2022/11/03	70.1	28.25	48.5	28.69	29.55	21.6	9,387	0.23%
2022/11/02	1	24.85	80.2	26.39	26.95	-79.2	8,134	-0.97%
2022/11/01	11	24.37	11	24.62	24.50	0	7,952	0.00%
2022/10/31	78	24.09	6	24.03	24.10	72	7,646	0.94%
2022/10/28	101	23.38	0	0.00	23.05	101	7,581	1.33%	大買/鉅額交易
2022/10/27	4	23.16	1	23.15	23.15	3	7,555	0.04%
2022/10/26	3	22.52	0	0.00	22.55	3	7,527	0.04%
2022/10/25	3	23.25	60	23.05	23.10	-57	7,472	-0.76%
2022/10/24	5	24.15	30	23.85	23.70	-25	7,428	-0.34%
2022/10/21	1	23.60	0	0.00	23.40	1	7,387	0.01%
2022/10/20	1	24.15	0	0.00	24.05	1	7,342	0.01%
2022/10/19	4	25.10	1	24.95	24.50	3	7,294	0.04%
2022/10/18	1	24.95	7	24.84	24.90	-6	7,200	-0.08%
2022/10/17	4	23.00	2	23.53	23.85	2	7,100	0.03%
2022/10/14	3	24.63	139	24.33	24.15	-136	7,028	-1.93%	大賣/鉅額交易
2022/10/13	33	23.95	3	24.88	23.65	30	6,970	0.43%
2022/10/12	6	25.63	13	25.40	25.25	-7	6,823	-0.10%
2022/10/11	6	25.30	1	26.10	25.25	5	6,750	0.07%
2022/10/07	33	27.42	9	27.62	27.05	24	6,596	0.36%
2022/10/06	79	28.01	120	28.04	27.60	-41	6,482	-0.63%	大賣/
2022/10/05	115	28.12	98	28.12	28.15	17	6,296	0.27%	大買/
2022/10/04	7	28.43	148	28.34	28.60	-141	5,863	-2.40%	大賣/鉅額交易
2022/10/03	17	27.48	5	27.23	27.15	12	5,442	0.22%
2022/09/30	9	27.69	6	27.78	28.25	3	5,213	0.06%
2022/09/29	4	27.85	17	27.59	27.95	-13	4,895	-0.27%
2022/09/28	38	26.35	42	26.55	26.25	-4	4,506	-0.09%
2022/09/27	5	24.90	12	25.11	26.00	-7	4,226	-0.17%
2022/09/26	4	24.69	9	24.82	24.25	-5	4,137	-0.12%
2022/09/23	20	25.81	5	26.00	25.60	15	4,100	0.37%
2022/09/22	8	26.13	0	0.00	26.50	8	4,059	0.20%
2022/09/21	9	26.84	12	26.32	26.30	-3	4,022	-0.07%
2022/09/20	15	26.70	13	26.65	26.85	2	3,946	0.05%
2022/09/19	17	26.64	16	26.55	26.50	1	3,900	0.03%
2022/09/16	15	27.86	24	27.73	27.50	-9	3,781	-0.24%
2022/09/15	11	26.70	2	26.80	26.70	9	3,521	0.26%
2022/09/14	3	27.02	2	27.10	27.30	1	3,449	0.03%
2022/09/13	1	27.65	1	27.90	27.60	0	3,364	0.00%
2022/09/12	11	26.55	11	26.72	27.10	0	3,206	0.00%
2022/09/08	3	26.95	2	27.23	27.05	1	3,130	0.03%
2022/09/07	1	26.45	2	26.70	27.55	-1	3,019	-0.03%
2022/09/06	46	27.01	2	27.25	27.05	44	2,920	1.51%
2022/09/05	18	27.26	4	28.18	28.25	14	2,634	0.53%
2022/09/02	5	27.74	9	27.88	27.70	-4	2,363	-0.17%
2022/09/01	5	26.20	16	26.68	26.35	-11	2,003	-0.55%
2022/08/31	115	26.34	12	26.48	26.45	103	1,940	5.31%	大買/鉅額交易
2022/08/30	29	25.99	102	25.85	26.10	-73	1,843	-3.96%	大賣/
2022/08/29	107	24.75	0	0.00	24.80	107	1,806	5.92%	大買/鉅額交易
2022/08/26	44	25.60	2	25.60	25.65	42	1,830	2.29%
2022/08/25	0	0.00	2	25.15	25.15	-2	1,848	-0.11%
2022/08/24	13	24.71	4	25.30	24.70	9	1,938	0.46%
2022/08/23	15	25.33	0	0.00	25.30	15	1,931	0.78%
2022/08/22	2	25.80	0	0.00	25.65	2	1,952	0.10%
2022/08/19	35	25.78	22	25.80	25.85	13	1,964	0.66%
2022/08/18	0	0.00	1	25.00	25.00	-1	2,257	-0.04%
2022/08/17	1	24.80	0	0.00	24.85	1	2,292	0.04%
2022/08/16	1	24.90	0	0.00	25.00	1	2,278	0.04%
2022/08/15	10	24.93	1	25.20	25.05	9	2,257	0.40%
2022/08/12	22	25.25	2	25.05	25.15	20	2,225	0.90%
2022/08/11	10	25.51	13	25.30	25.70	-3	2,172	-0.14%
2022/08/10	25	25.06	6	24.97	25.40	19	2,087	0.91%
2022/08/09	5	24.30	9	24.31	24.10	-4	1,933	-0.21%
2022/08/08	5	23.64	2	23.63	23.55	3	1,822	0.16%
2022/08/05	0	0.00	3	22.55	22.60	-3	1,769	-0.17%
2022/08/04	0.7	22.10	0	0.00	21.95	0.7	1,773	0.04%
2022/08/02	11	22.00	0	0.00	22.15	11	1,782	0.62%
2022/07/29	0	0.00	5	22.28	22.70	-5	1,796	-0.28%
2022/07/25	1	22.45	1	22.75	22.75	0	1,816	0.00%
2022/07/20	2	22.10	0	0.00	21.85	2	1,860	0.11%
2022/07/18	2	21.20	0	0.00	21.50	2	1,855	0.11%
2022/07/15	6	20.90	0	0.00	21.00	6	1,848	0.32%
2022/07/13	0	0.00	7	20.99	20.85	-7	1,848	-0.38%
2022/07/12	18	20.19	8	20.37	20.00	10	1,842	0.54%
2022/07/11	7	20.80	0	0.00	20.90	7	1,837	0.38%
2022/07/08	0	0.00	7	21.05	21.00	-7	1,843	-0.38%
2022/07/06	9	20.12	2	20.05	19.95	7	1,832	0.38%
2022/07/05	5	20.85	0	0.00	20.90	5	1,838	0.27%
2022/07/01	4	20.96	0	0.00	20.70	4	1,827	0.22%
2022/06/30	11	22.32	1	22.15	22.15	10	1,806	0.55%
2022/06/29	1	22.90	1	23.10	23.10	0	1,795	0.00%
2022/06/27	0	0.00	1	23.10	23.15	-1	1,802	-0.06%
2022/06/23	0	0.00	2	22.40	22.45	-2	1,782	-0.11%
2022/06/22	11	22.31	0	0.00	22.30	11	1,771	0.62%
2022/06/20	16	22.62	1	23.20	22.00	15	1,761	0.85%
2022/06/17	0	0.00	5	23.00	23.20	-5	1,739	-0.29%
2022/06/16	48	23.28	0	0.00	22.95	48	1,733	2.77%
2022/06/15	6	23.93	8	24.13	23.95	-2	1,700	-0.12%
2022/06/14	15	23.84	0	0.00	24.30	15	1,678	0.89%
2022/06/13	13	23.86	0	0.00	23.90	13	1,659	0.78%
2022/06/10	2	23.90	0	0.00	24.00	2	1,640	0.12%
2022/06/09	6	23.60	4	24.08	23.95	2	1,629	0.12%
2022/06/08	4	23.65	0	0.00	23.85	4	1,613	0.25%
2022/06/07	22	23.78	7	23.76	23.75	15	1,607	0.93%
2022/06/06	33	24.20	2	24.15	24.05	31	1,594	1.94%
2022/06/02	32	23.73	19	23.72	23.80	13	1,582	0.82%
2022/06/01	55	23.39	14	23.54	23.65	41	1,568	2.61%
2022/05/31	13	22.23	3	22.40	22.45	10	1,473	0.68%
2022/05/30	4	22.13	6	22.28	22.35	-2	1,451	-0.14%
2022/05/27	19	21.98	4	22.16	22.00	15	1,419	1.06%
2022/05/26	45	22.45	40	22.22	22.35	5	1,360	0.37%
2022/05/25	10	21.75	7	21.88	22.05	3	1,015	0.30%
2022/05/24	4	20.28	0	0.00	20.05	4	995	0.40%
2022/05/23	2	20.40	2	20.55	20.50	0	996	0.00%
2022/05/18	0	0.00	2	20.60	20.55	-2	1,009	-0.20%
2022/05/17	0	0.00	2	20.30	20.60	-2	1,016	-0.20%
2022/05/16	3	20.07	8	20.16	20.15	-5	1,025	-0.49%
2022/05/13	2	19.63	0	0.00	19.80	2	1,021	0.20%
2022/05/12	18	19.37	0	0.00	19.25	18	1,027	1.75%
2022/05/11	5	19.83	2	19.95	19.90	3	1,023	0.29%
2022/05/10	2	19.45	15	19.78	20.00	-13	1,040	-1.25%
2022/05/09	6	20.30	1	20.10	19.95	5	1,040	0.48%
2022/05/06	7	21.14	15	21.15	21.05	-8	1,033	-0.77%
2022/05/05	17	21.69	0	0.00	21.75	17	1,037	1.64%
2022/05/04	4	21.53	0	0.00	21.50	4	1,061	0.38%
2022/05/03	1	20.60	2	20.70	20.85	-1	1,070	-0.10%
2022/04/29	2	20.90	2	20.85	20.95	0	1,092	0.00%
2022/04/28	2	20.15	0	0.00	19.95	2	1,096	0.18%
2022/04/27	2.5	19.98	4	19.50	20.15	-1.5	1,086	-0.14%
2022/04/26	2.1	21.00	0	0.00	20.90	2.1	1,059	0.20%
2022/04/25	8	21.71	0	0.00	21.50	8	1,047	0.76%
2022/04/22	1	22.45	0	0.00	22.55	1	1,039	0.10%
2022/04/21	0	0.00	1	22.70	22.75	-1	1,066	-0.09%
2022/04/20	0	0.00	6	22.44	22.45	-6	1,070	-0.56%
2022/04/19	0	0.00	2	22.20	22.20	-2	1,079	-0.19%
2022/04/18	0	0.00	1	21.80	21.85	-1	1,102	-0.09%
2022/04/15	6	21.98	0	0.00	21.95	6	1,118	0.54%
2022/04/14	0	0.00	2	22.48	22.20	-2	1,190	-0.17%
2022/04/13	4	22.56	0	0.00	22.65	4	1,247	0.32%
2022/04/12	0	0.00	1	22.20	22.45	-1	1,282	-0.08%
2022/04/11	7	22.08	0	0.00	21.90	7	1,317	0.53%
2022/04/08	1	22.35	1	22.35	22.40	0	1,400	0.00%
2022/04/07	2	22.23	1	22.55	22.25	1	1,461	0.07%
2022/04/06	7	22.83	0	0.00	22.80	7	1,465	0.48%
2022/04/01	1	23.25	0	0.00	23.15	1	1,478	0.07%
2022/03/31	0	0.00	1	23.45	23.25	-1	1,509	-0.07%
2022/03/30	7	23.45	1	23.60	23.45	6	1,585	0.38%
2022/03/29	0	23.40	0	0.00	23.25	0	1,594	0.00%
2022/03/28	2	23.20	5	23.37	23.40	-3	1,605	-0.19%
2022/03/24	0	0.00	0.1	23.70	23.90	-0.1	1,622	0.00%
2022/03/21	3	23.37	1	23.40	23.60	2	1,659	0.12%
2022/03/18	0	0.00	2	23.28	23.35	-2	1,661	-0.12%
2022/03/17	1	23.25	2	23.28	23.35	-1	1,687	-0.06%
2022/03/16	2	22.45	3	22.67	22.95	-1	1,682	-0.06%
2022/03/15	11	22.81	5	22.60	22.60	6	1,681	0.36%
2022/03/14	0	0.00	11	23.04	23.05	-11	1,689	-0.65%
2022/03/11	4	22.93	0	0.00	22.95	4	1,697	0.24%
2022/03/10	0	0.00	1	23.15	23.15	-1	1,691	-0.06%
2022/03/09	0	0.00	16	22.15	22.30	-16	1,683	-0.95%
2022/03/08	0.1	22.50	0	0.00	22.15	0.1	1,687	0.01%
2022/03/07	5	22.96	0	0.00	22.75	5	1,672	0.30%
2022/03/04	2	23.53	0	0.00	23.50	2	1,659	0.12%
2022/03/03	2	23.95	5	23.85	23.85	-3	1,677	-0.18%
2022/03/02	7	23.90	0	0.00	23.90	7	1,703	0.41%
2022/03/01	1	23.95	6	24.00	23.90	-5	1,713	-0.29%
2022/02/25	2	23.63	3	23.62	23.65	-1	1,739	-0.06%
2022/02/24	0.3	23.72	0	0.00	23.65	0.3	1,768	0.02%
2022/02/22	2	24.10	0	0.00	24.20	2	1,790	0.11%
2022/02/21	0	0.00	1	24.70	24.60	-1	1,818	-0.05%
2022/02/18	0	0.00	5	24.75	24.70	-5	1,897	-0.26%
2022/02/17	11	24.64	7	24.74	24.60	4	2,021	0.20%
2022/02/15	1	24.10	1	24.00	23.90	0	2,055	0.00%
2022/02/14	1	23.90	0	0.00	23.95	1	2,085	0.05%
2022/02/11	2	24.23	1	24.20	24.25	1	2,092	0.05%
2022/02/10	24	24.31	4	24.24	24.35	20	2,103	0.95%
2022/02/09	0	0.00	4	24.58	24.70	-4	2,098	-0.19%
2022/02/08	0	0.00	4	24.50	24.45	-4	2,115	-0.19%
2022/02/07	4	23.49	0	0.00	23.90	4	2,124	0.19%
2022/01/26	4	23.38	1	23.25	23.20	3	2,137	0.14%
2022/01/25	4	23.63	4	23.63	23.55	0	2,135	0.00%
2022/01/24	5	23.97	1	24.05	24.00	4	2,150	0.19%
2022/01/21	13	24.72	1	24.70	24.60	12	2,147	0.56%
2022/01/20	1	25.30	0	0.00	25.25	1	2,132	0.05%
2022/01/19	1	25.15	3	25.15	25.15	-2	2,147	-0.09%
2022/01/18	4	25.15	2	25.10	25.05	2	2,161	0.09%
2022/01/17	1	24.70	3	24.82	24.95	-2	2,160	-0.09%
2022/01/14	5.5	24.55	2	24.63	24.60	3.5	2,170	0.16%
2022/01/13	3	25.13	0	0.00	25.00	3	2,162	0.14%
2022/01/12	3	25.12	0	0.00	25.05	3	2,167	0.14%
2022/01/11	3	25.38	0	0.00	25.35	3	2,175	0.14%
2022/01/10	2	25.80	0	0.00	25.65	2	2,168	0.09%
2022/01/07	4	26.30	23	26.80	26.10	-19	2,172	-0.87%
2022/01/06	14	27.22	4	27.20	27.25	10	2,102	0.48%
2022/01/05	22	27.01	15	26.97	26.90	7	2,070	0.34%
2022/01/04	0	0.00	20	26.70	26.80	-20	2,060	-0.97%
2022/01/03	0	0.00	6	26.99	26.95	-6	2,027	-0.30%
2021/12/30	10	26.50	5	26.36	26.45	5	1,950	0.26%
2021/12/28	2	25.78	1	25.95	25.85	1	1,929	0.05%
2021/12/27	2	26.15	2	26.15	26.00	0	1,967	0.00%
2021/12/24	0	0.00	2	26.15	25.65	-2	1,960	-0.10%
2021/12/23	1	25.70	0	0.00	25.45	1	1,889	0.05%
2021/12/22	0	0.00	2	25.15	25.30	-2	1,895	-0.11%
2021/12/21	0	0.00	6	25.41	25.25	-6	1,906	-0.31%
2021/12/17	2	25.28	0	0.00	25.20	2	1,907	0.10%
2021/12/16	0	0.00	4	25.26	25.35	-4	1,887	-0.21%
2021/12/15	0	0.00	6	25.00	25.00	-6	1,884	-0.32%
2021/12/14	7	24.81	0	0.00	24.80	7	1,887	0.37%
2021/12/13	1	25.35	1	25.00	25.40	0	1,880	0.00%
2021/12/10	1	24.80	1	24.80	24.80	0	1,875	0.00%
2021/12/09	1	25.10	1	24.95	25.00	0	1,884	0.00%
2021/12/08	0	0.00	1	25.00	24.95	-1	1,880	-0.05%
2021/12/07	2	24.60	2	24.63	24.65	0	1,888	0.00%
2021/12/02	2	24.48	0	0.00	24.40	2	1,985	0.10%
2021/12/01	0	0.00	7	25.01	25.00	-7	2,015	-0.35%
2021/11/30	8	24.56	10	24.55	24.35	-2	2,044	-0.10%
2021/11/29	2	24.10	0	0.00	24.00	2	2,043	0.10%
2021/11/26	5	24.65	0	0.00	24.60	5	2,039	0.25%
2021/11/25	2	25.30	0	0.00	25.10	2	2,041	0.10%
2021/11/24	1	25.15	0	0.00	25.30	1	2,041	0.05%
2021/11/23	4	25.70	1	25.45	25.30	3	2,034	0.15%
2021/11/19	9	25.84	4	25.85	25.80	5	2,048	0.24%
2021/11/18	0	0.00	1	26.35	26.50	-1	2,034	-0.05%
2021/11/17	7	26.89	1	26.75	26.80	6	2,023	0.30%
2021/11/16	15	26.90	24	26.67	27.10	-9	1,975	-0.46%
2021/11/15	0	0.00	0	25.60	25.60	0	1,876	0.00%
2021/11/12	1	25.65	0	0.00	25.35	1	1,913	0.05%
2021/11/11	9	25.67	4	25.63	25.90	5	1,908	0.26%
2021/11/10	2	25.38	4.2	25.35	25.35	-2.2	1,933	-0.11%
2021/11/09	1	25.15	5	25.15	25.10	-4	1,956	-0.20%
2021/11/08	4	25.28	2	25.20	25.40	2	1,951	0.10%
2021/11/05	0	0.00	4	25.30	25.40	-4	1,965	-0.20%
2021/11/04	0	0.00	2	25.15	25.15	-2	1,977	-0.10%
2021/11/02	21	24.75	6	24.90	24.70	15	2,148	0.70%
2021/10/29	11	25.10	0	0.00	25.00	11	2,238	0.49%
2021/10/28	7	25.07	2	25.05	25.05	5	2,247	0.22%
2021/10/26	1	25.05	6	24.98	25.05	-5	2,258	-0.22%
2021/10/25	0	0.00	6	24.33	24.40	-6	2,244	-0.27%
2021/10/21	8	24.04	0	0.00	24.00	8	2,298	0.35%
2021/10/20	1	24.00	0	0.00	24.10	1	2,315	0.04%
2021/10/19	2	23.83	8	23.94	24.00	-6	2,323	-0.26%
2021/10/18	7	23.52	5	23.65	23.45	2	2,332	0.09%
2021/10/15	3	23.55	6	23.55	23.40	-3	2,398	-0.13%
2021/10/14	6	23.17	0	0.00	23.25	6	2,466	0.24%
2021/10/13	6	23.14	6	22.94	22.95	0	2,550	0.00%
2021/10/12	4	23.55	0	0.00	23.60	4	2,649	0.15%
2021/10/08	3	24.35	0	0.00	24.35	3	2,641	0.11%
2021/10/07	1	24.20	3	24.27	24.20	-2	2,671	-0.07%
2021/10/06	2.1	23.37	0	0.00	23.25	2.1	2,750	0.08%
2021/10/05	0	0.00	10	23.55	23.85	-10	2,788	-0.36%
2021/10/04	10	24.27	0	0.00	24.00	10	2,806	0.36%
2021/09/30	2	25.75	13	25.70	26.15	-11	2,795	-0.39%
2021/09/29	3	25.75	1	25.90	25.65	2	2,941	0.07%
2021/09/28	4	26.25	3.1	26.02	26.40	0.9	2,976	0.03%
2021/09/27	4	26.28	4	26.40	26.30	0	2,994	0.00%
2021/09/24	0	0.00	10	26.30	26.25	-10	3,036	-0.33%
2021/09/23	2	25.88	0	0.00	25.95	2	3,074	0.07%
2021/09/22	2	25.48	0	0.00	25.45	2	3,165	0.06%
2021/09/15	2	25.70	1	25.65	25.35	1	3,260	0.03%
2021/09/14	0	0.00	11	25.71	25.90	-11	3,311	-0.33%
2021/09/13	2	25.40	0	0.00	25.40	2	3,318	0.06%
2021/09/10	1	25.65	0	0.00	25.70	1	3,355	0.03%
2021/09/09	1	25.30	4	25.15	25.20	-3	3,425	-0.09%
2021/09/08	12	25.13	1	25.40	25.15	11	3,501	0.31%
2021/09/07	15	25.89	7	25.94	25.85	8	3,513	0.23%
2021/09/06	4.1	26.55	0	0.00	26.30	4.1	3,552	0.12%
2021/09/03	0	0.00	1	26.95	27.05	-1	3,528	-0.03%
2021/09/02	2	27.00	0	0.00	26.65	2	3,516	0.06%
2021/09/01	2	26.95	4	27.18	27.20	-2	3,559	-0.06%
2021/08/31	2	26.65	0	0.00	26.80	2	3,549	0.06%
2021/08/27	3	27.05	1	27.00	27.00	2	3,557	0.06%
2021/08/26	1	26.85	0	0.00	26.80	1	3,556	0.03%
2021/08/25	0	0.00	4	26.88	26.95	-4	3,581	-0.11%
2021/08/23	0	0.00	1	26.70	26.60	-1	3,610	-0.03%
2021/08/20	5	26.08	0	0.00	26.15	5	3,617	0.14%
2021/08/19	0	0.00	4	26.65	26.65	-4	3,608	-0.11%
2021/08/18	3	27.10	1	25.80	27.10	2	3,623	0.06%
2021/08/17	1	26.60	1	27.30	26.40	0	3,639	0.00%
2021/08/16	4	26.49	5.8	26.80	27.45	-1.8	3,646	-0.05%
2021/08/13	0.3	27.40	2	27.20	27.20	-1.7	3,659	-0.05%
2021/08/12	1	28.35	16.2	28.30	28.30	-15.2	3,669	-0.41%
2021/08/11	8	28.69	0	0.00	28.35	8	3,720	0.22%
2021/08/10	3	28.93	1	29.10	28.90	2	3,788	0.05%
2021/08/09	1	29.65	0	0.00	29.55	1	3,874	0.03%
2021/08/06	5	30.51	0	0.00	30.20	5	3,909	0.13%
2021/08/05	15	30.43	5.2	29.82	30.70	9.8	3,834	0.26%
2021/08/04	1	29.30	0	0.00	29.30	1	3,877	0.03%
2021/08/03	2	29.70	3	29.87	29.30	-1	3,985	-0.03%
2021/08/02	2	29.13	0	0.00	29.25	2	4,033	0.05%
2021/07/30	6	29.38	0	0.00	29.25	6	4,115	0.15%
2021/07/29	1	29.90	1	29.65	29.65	0	4,187	0.00%
2021/07/28	0	0.00	2	29.80	29.70	-2	4,260	-0.05%
2021/07/26	0	0.00	1	30.25	30.25	-1	4,622	-0.02%
2021/07/23	3	29.58	0.1	29.50	29.65	2.9	4,802	0.06%
2021/07/22	1	29.65	0	0.00	29.35	1	4,938	0.02%
2021/07/21	1	29.50	1	29.95	29.00	0	4,990	0.00%
2021/07/20	2	30.33	5	30.52	29.95	-3	5,010	-0.06%
2021/07/19	9	31.42	0	0.00	31.30	9	5,051	0.18%
2021/07/16	4	31.80	18	32.31	32.40	-14	5,235	-0.27%
2021/07/15	13	31.20	0	0.00	31.20	13	5,400	0.24%
2021/07/14	13	31.15	0	0.00	31.20	13	5,608	0.23%
2021/07/13	7.2	32.03	22	32.10	31.30	-14.8	5,962	-0.25%
2021/07/12	20	31.24	0	0.00	31.00	20	6,151	0.33%
2021/07/09	2	31.53	3	31.33	31.60	-1	6,256	-0.02%
2021/07/08	0	0.00	0	31.50	31.30	0	6,895	0.00%
2021/07/07	3	31.63	1	31.85	31.30	2	8,424	0.02%
2021/07/06	12	32.35	7	32.09	31.65	5	8,553	0.06%
2021/07/05	3.2	31.85	2	31.50	31.75	1.2	8,599	0.01%
2021/07/02	0	0.00	1	31.05	30.95	-1	8,680	-0.01%
2021/07/01	5	31.56	6	31.39	30.70	-1	8,767	-0.01%
2021/06/30	4	31.48	2	31.45	31.20	2	8,881	0.02%
2021/06/29	11	31.58	5	31.87	31.35	6	8,936	0.07%
2021/06/28	3	31.00	15	31.01	31.40	-12	8,926	-0.13%
2021/06/25	4.5	31.37	10	31.09	31.05	-5.5	8,974	-0.06%
2021/06/24	6	31.40	3.3	31.42	31.35	2.7	9,192	0.03%
2021/06/23	14.2	30.64	5	31.16	31.05	9.2	9,447	0.10%
2021/06/22	5.1	30.02	5	30.03	29.85	0.1	9,450	0.00%
2021/06/21	0	0.00	4	29.91	29.90	-4	9,503	-0.04%
2021/06/18	15.4	30.95	10	31.45	30.60	5.4	9,664	0.06%
2021/06/17	12	30.82	1	30.90	31.10	11	9,778	0.11%
2021/06/16	1	30.90	0	0.00	30.55	1	9,763	0.01%
2021/06/15	1.2	30.37	4	30.40	30.65	-2.8	9,756	-0.03%
2021/06/11	0	0.00	3	29.58	29.50	-3	9,815	-0.03%
2021/06/10	0	0.00	17	29.22	29.35	-17	9,876	-0.17%
2021/06/09	5	28.87	0	0.00	28.75	5	9,947	0.05%
2021/06/08	0	0.00	1	29.50	29.80	-1	10,048	-0.01%
2021/06/07	1	29.20	0	0.00	29.40	1	10,125	0.01%
2021/06/04	0	0.00	1	29.85	29.65	-1	10,132	-0.01%
2021/06/03	1.2	30.17	0	0.00	30.25	1.2	10,168	0.01%
2021/06/02	0	0.00	1	30.55	30.15	-1	10,210	-0.01%
2021/06/01	12	30.43	7	30.41	30.55	5	10,228	0.05%
2021/05/31	8	29.89	2	29.80	29.50	6	10,227	0.06%
2021/05/28	1	29.85	21	29.80	29.95	-20	10,283	-0.19%
2021/05/27	3	29.10	1	29.10	29.20	2	10,334	0.02%
2021/05/26	1	29.10	3	29.25	29.30	-2	10,408	-0.02%
2021/05/25	6	29.27	4	29.18	29.10	2	10,458	0.02%
2021/05/24	3	28.95	0	0.00	29.00	3	10,482	0.03%
2021/05/21	9	28.67	2	28.00	29.00	7	10,508	0.07%
2021/05/20	1.1	27.79	0	0.00	27.60	1.1	10,586	0.01%
2021/05/19	5	27.60	0	0.00	27.65	5	10,619	0.05%
2021/05/17	24.2	25.08	2.1	25.02	25.25	22.1	10,655	0.21%
2021/05/14	6.2	27.51	9	27.66	27.70	-2.8	10,571	-0.03%
2021/05/13	5	27.32	27	27.45	27.60	-22	10,527	-0.21%
2021/05/12	0	0.00	1	28.40	26.95	-1	10,481	-0.01%
2021/05/11	5.1	30.07	8.3	30.20	29.50	-3.2	10,337	-0.03%
2021/05/10	17	32.34	8	32.12	32.00	9	10,281	0.09%
2021/05/07	4	32.65	5	32.05	33.20	-1	10,346	-0.01%
2021/05/06	29	30.87	31	30.67	31.20	-2	10,324	-0.02%
2021/05/05	4.1	31.29	11	31.16	30.75	-6.9	10,343	-0.07%
2021/05/04	8.3	31.00	20	31.28	30.70	-11.7	10,415	-0.11%
2021/05/03	38	33.29	28	33.29	32.45	10	10,330	0.10%
2021/04/29	38.1	35.11	36	35.09	34.90	2.1	10,238	0.02%
2021/04/28	24	35.90	6.1	35.87	35.85	17.9	10,252	0.17%
2021/04/27	12	37.02	2	36.75	36.50	10	10,435	0.10%
2021/04/26	9	36.68	6	36.73	36.60	3	10,528	0.03%
2021/04/23	6.1	36.58	3	36.57	36.50	3.1	10,701	0.03%
2021/04/22	30	36.79	10	36.32	36.00	20	11,433	0.17%
2021/04/21	40.1	37.75	32	37.97	37.50	8.1	12,258	0.07%
2021/04/20	19	38.46	11	38.50	38.60	8	12,558	0.06%
2021/04/19	41	39.31	20	39.50	39.10	21	12,512	0.17%
2021/04/16	1	38.60	36.1	38.75	39.45	-35.1	12,381	-0.28%
2021/04/15	4	37.38	1	38.10	37.75	3	12,412	0.02%
2021/04/14	177	39.03	38	38.10	37.85	139	12,328	1.13%	大買/鉅額交易
2021/04/13	110.1	40.18	64	40.38	39.10	46.1	11,822	0.39%	大買/
2021/04/12	10	37.30	152.1	37.02	37.35	-142.1	10,389	-1.37%	大賣/鉅額交易
2021/04/09	4	37.08	45	36.90	36.80	-41	10,319	-0.40%
2021/04/08	10	36.19	69	36.68	36.70	-59	10,224	-0.58%
2021/04/07	155.2	35.81	33.3	36.40	36.40	121.9	10,260	1.19%	大買/鉅額交易
2021/04/06	26	35.80	21	35.71	35.75	5	10,361	0.05%
2021/04/01	34	36.22	5	36.63	36.15	29	10,538	0.28%
2021/03/31	33.1	36.73	19	36.87	36.40	14.1	10,493	0.13%
2021/03/30	21	36.76	3	36.77	36.75	18	10,488	0.17%
2021/03/29	24	36.93	14	37.04	37.10	10	10,483	0.10%
2021/03/26	26	36.98	40.2	37.09	37.50	-14.2	10,309	-0.14%
2021/03/25	12.2	35.87	26	35.66	35.80	-13.8	10,086	-0.14%
2021/03/24	2	36.23	10	36.33	36.20	-8	10,118	-0.08%
2021/03/23	16.2	37.38	14	37.49	36.70	2.2	10,158	0.02%
2021/03/22	10	37.15	7	37.00	37.50	3	10,097	0.03%
2021/03/19	3	36.13	2	36.18	36.05	1	10,085	0.01%
2021/03/18	3	37.00	5	37.20	36.75	-2	10,126	-0.02%
2021/03/17	12	37.01	8	37.14	36.60	4	10,389	0.04%
2021/03/16	15	36.86	16	36.86	36.55	-1	10,587	-0.01%
2021/03/15	6.2	36.68	9.2	36.86	36.85	-3	11,005	-0.03%
2021/03/12	69.3	36.30	12	36.42	36.35	57.3	11,165	0.51%
2021/03/11	2	36.00	124.2	35.95	35.80	-122.2	11,318	-1.08%	大賣/鉅額交易
2021/03/10	2	35.45	3	35.38	35.25	-1	11,384	-0.01%
2021/03/09	27	34.98	3	35.10	35.30	24	11,544	0.21%
2021/03/08	13	35.56	2	35.45	35.00	11	11,647	0.09%
2021/03/05	119.2	35.13	17	35.15	34.85	102.2	11,841	0.86%	大買/鉅額交易
2021/03/04	9	35.36	10	35.70	35.50	-1	12,199	-0.01%
2021/03/03	9.2	35.92	11	35.60	35.85	-1.8	13,700	-0.01%
2021/03/02	1	35.60	12	35.78	35.25	-11	13,824	-0.08%
2021/02/26	3	35.27	3	35.82	35.90	0	14,171	0.00%
2021/02/25	2	35.70	57	36.00	35.85	-55	14,374	-0.38%
2021/02/24	5.5	35.78	3.1	35.21	35.30	2.4	14,667	0.02%
2021/02/23	16	35.57	6	35.75	35.80	10	15,105	0.07%
2021/02/22	15	36.03	23	35.68	35.95	-8	15,563	-0.05%
2021/02/19	12	34.92	12	34.88	35.35	0	16,915	0.00%
2021/02/18	17	34.66	5	34.62	34.70	12	18,136	0.07%
2021/02/17	9.6	34.33	13	34.09	34.10	-3.4	19,353	-0.02%
2021/02/05	0	0.00	13	32.58	32.70	-13	20,035	-0.06%
2021/02/04	1.2	32.62	1	32.55	32.65	0.2	20,527	0.00%
2021/02/03	6.6	33.03	2	32.85	32.80	4.6	20,588	0.02%
2021/02/02	5	33.14	3	33.17	33.25	2	20,664	0.01%
2021/02/01	15	32.63	11	32.43	32.75	4	20,711	0.02%
2021/01/29	23	33.47	18	32.81	32.45	5	20,709	0.02%
2021/01/28	21.2	34.06	15	33.99	33.90	6.2	20,621	0.03%
2021/01/27	7	34.41	15	34.68	34.85	-8	20,695	-0.04%
2021/01/26	19.3	34.63	10	34.94	34.60	9.3	20,712	0.05%
2021/01/25	8	34.47	7	34.86	35.00	1	20,614	0.00%
2021/01/22	17	34.56	58	34.72	34.50	-41	20,622	-0.20%
2021/01/21	16.2	34.58	19	34.05	34.05	-2.8	20,617	-0.01%
2021/01/20	56	35.56	28	36.10	34.50	28	20,540	0.14%
2021/01/19	50	37.19	38	36.92	36.70	12	20,283	0.06%
2021/01/18	21	37.40	10	37.52	37.15	11	20,331	0.05%
2021/01/15	108	39.19	75.2	38.25	37.75	32.8	20,117	0.16%	大買/
2021/01/14	122	39.11	211.2	38.49	40.30	-89.2	19,296	-0.46%	大買/大賣/
2021/01/13	42	37.48	50.3	37.58	38.00	-8.3	18,345	-0.05%
2021/01/12	21.2	36.69	18	36.56	36.20	3.2	17,804	0.02%
2021/01/11	23	37.04	17	37.01	37.25	6	17,704	0.03%
2021/01/08	28	36.70	62	36.58	36.45	-34	17,464	-0.19%
2021/01/06	8	35.51	1	36.53	35.20	7	17,099	0.04%
2021/01/05	7	35.58	48	35.48	36.05	-41	16,931	-0.24%
2021/01/04	31.3	35.05	20	35.20	35.20	11.3	16,832	0.07%
2020/12/31	16	35.00	9	34.87	34.95	7	16,764	0.04%
2020/12/30	28	35.44	44	35.41	35.40	-16	16,683	-0.10%
2020/12/29	21	36.73	59	36.75	36.10	-38	16,540	-0.23%
2020/12/28	183	37.14	138	37.53	37.30	45	16,331	0.28%	大買/大賣/
2020/12/25	0.1	35.75	6	35.84	35.85	-5.9	15,999	-0.04%
2020/12/24	3.3	35.61	10	35.64	35.45	-6.8	15,962	-0.04%
2020/12/23	2	34.58	4	35.04	35.05	-2	15,906	-0.01%
2020/12/22	2	34.78	10	35.68	34.50	-8	15,893	-0.05%
2020/12/18	8	36.28	3	35.78	35.75	5	15,825	0.03%
2020/12/17	8	36.15	26	36.05	36.00	-18	15,761	-0.11%
2020/12/16	11	35.57	10.1	35.52	35.60	0.9	15,672	0.01%
2020/12/15	29	34.26	5	34.17	34.00	24	15,552	0.15%
2020/12/14	16	35.20	0	0.00	35.10	16	15,386	0.10%
2020/12/11	139	35.96	8	35.86	35.30	131	15,286	0.86%	大買/鉅額交易
2020/12/10	20	37.22	12	37.50	36.95	8	15,000	0.05%
2020/12/09	26.3	37.84	172.2	37.84	38.25	-145.9	14,692	-0.99%	大賣/鉅額交易
2020/12/08	39	37.31	14	37.07	36.80	25	14,220	0.18%
2020/12/07	6	36.63	12	37.02	37.20	-6	14,006	-0.04%
2020/12/04	11	36.71	9	36.63	36.45	2	13,717	0.01%
2020/12/03	6	36.75	3	36.60	36.60	3	13,579	0.02%
2020/12/02	12	36.77	11.1	36.89	36.85	0.9	13,412	0.01%
2020/12/01	26	36.74	23.2	36.95	37.00	2.8	13,281	0.02%
2020/11/30	122	37.35	98.3	37.55	37.25	23.7	13,068	0.18%	大買/
2020/11/27	104	38.40	80.4	38.81	36.75	23.6	12,757	0.18%	大買/
2020/11/26	25	37.02	19	36.96	37.20	6	11,226	0.05%
2020/11/25	33	36.90	9.5	37.35	36.90	23.5	11,040	0.21%
2020/11/24	8	36.57	48	36.76	36.40	-40	10,637	-0.38%
2020/11/23	52	37.61	71	37.41	37.00	-19	10,377	-0.18%
2020/11/20	25	37.60	30.2	37.75	37.40	-5.2	10,016	-0.05%
2020/11/19	25.2	36.84	77.1	37.00	37.20	-52	9,514	-0.55%
2020/11/18	97	37.28	79.7	37.13	36.95	17.3	9,033	0.19%
2020/11/17	84	36.00	82.2	36.09	36.00	1.8	7,585	0.02%
2020/11/16	84	33.88	63.9	34.97	35.90	20.1	6,421	0.31%
2020/11/13	34	32.54	30.1	32.29	32.65	3.9	5,228	0.08%
2020/11/12	21	30.85	69.6	30.76	31.35	-48.6	4,563	-1.07%
2020/11/11	1	29.55	16.1	29.51	29.75	-15.1	4,370	-0.35%
2020/11/10	4	28.59	8.2	29.18	29.30	-4.2	4,439	-0.09%
2020/11/09	4	29.03	3	29.48	28.95	1	4,400	0.02%
2020/11/06	3	29.15	6	29.53	29.05	-3	4,404	-0.07%
2020/11/05	10	29.82	14	29.70	29.70	-4	4,383	-0.09%
2020/11/04	22	30.00	12.1	30.03	30.15	9.9	4,385	0.23%
2020/11/03	3	29.73	23	29.50	29.60	-20	4,352	-0.46%
2020/11/02	3	28.22	3	28.43	28.30	0	4,355	0.00%
2020/10/30	3	28.87	1	29.25	28.85	2	4,488	0.04%
2020/10/29	5	29.19	8.1	29.28	29.65	-3.1	4,622	-0.07%
2020/10/28	0	0.00	14.1	30.23	30.25	-14.1	4,689	-0.30%
2020/10/27	2	29.80	1.1	29.83	29.85	0.9	4,785	0.02%
2020/10/26	4	29.79	44	29.63	29.90	-40	4,806	-0.83%
2020/10/23	0	0.00	4	28.99	29.10	-4	4,651	-0.09%
2020/10/22	0	0.00	3	28.80	28.70	-3	4,722	-0.06%
2020/10/21	5	29.10	134	28.82	29.15	-129	4,741	-2.72%	大賣/鉅額交易
2020/10/20	1	28.30	0	0.00	28.40	1	4,679	0.02%
2020/10/19	0	0.00	13	28.08	28.30	-13	4,768	-0.27%
2020/10/16	4	27.61	4	27.55	27.15	0	4,724	0.00%
2020/10/15	2	27.60	5	27.65	27.55	-3	4,773	-0.06%
2020/10/14	58	27.48	0	0.00	27.45	58	4,792	1.21%
2020/10/13	14	27.19	0	27.40	27.20	14	4,864	0.29%
2020/10/12	5	27.75	1.1	27.40	27.40	3.9	4,904	0.08%
2020/10/08	8.6	27.78	9	27.91	27.70	-0.4	4,946	-0.01%
2020/10/07	2	27.50	0	0.00	27.35	2	4,976	0.04%
2020/10/06	4	27.65	6	27.64	27.70	-2	5,020	-0.04%
2020/10/05	10	27.00	3	27.00	27.00	7	5,117	0.14%
2020/09/30	1	26.65	0	0.00	27.00	1	5,251	0.02%
2020/09/29	8	26.56	1	26.75	26.75	7	5,354	0.13%
2020/09/28	7	26.54	0	0.00	26.50	7	5,435	0.13%
2020/09/25	3	26.63	2	26.20	26.30	1	5,547	0.02%
2020/09/24	2	26.80	0	26.90	26.60	2	5,623	0.04%
2020/09/23	8	27.74	3	27.45	27.45	5	5,864	0.09%
2020/09/22	9	27.96	0	0.00	27.95	9	5,917	0.15%
2020/09/21	8	28.73	1	28.90	28.55	7	5,998	0.12%
2020/09/18	5	28.98	3	29.13	28.95	2	6,130	0.03%
2020/09/17	0	0.00	1	28.90	28.95	-1	6,352	-0.02%
2020/09/16	8	28.84	3	28.83	28.65	5	6,500	0.08%
2020/09/15	4	28.80	1	28.90	28.85	3	6,771	0.04%
2020/09/14	0	0.00	3	28.63	28.70	-3	7,299	-0.04%
2020/09/11	8	28.51	6	28.33	28.30	2	7,787	0.03%
2020/09/10	13	29.03	3	29.17	28.70	10	8,094	0.12%
2020/09/09	8	28.46	0	0.00	28.50	8	8,116	0.10%
2020/09/07	3	28.68	6	29.00	28.50	-3	8,204	-0.04%
2020/09/04	7	28.43	2	28.80	28.70	5	8,275	0.06%
2020/09/03	4	29.00	7	29.04	28.85	-3	8,360	-0.04%
2020/09/02	12	29.04	8	29.03	29.00	4	8,412	0.05%
2020/09/01	5	28.13	10	28.31	28.35	-5	8,396	-0.06%
2020/08/28	4	27.93	5	28.15	28.20	-1	8,585	-0.01%
2020/08/27	5	28.30	0	0.00	28.15	5	8,855	0.06%
2020/08/26	5	28.52	12	28.50	28.55	-7	8,963	-0.08%
2020/08/25	2	28.60	40	28.58	28.65	-38	8,995	-0.42%
2020/08/24	7	28.42	3	28.30	28.35	4	9,021	0.04%
2020/08/21	5	28.15	8	28.24	28.50	-3	9,125	-0.03%
2020/08/20	26	28.23	6	27.59	27.50	20	9,098	0.22%
2020/08/19	23	29.41	1	29.05	29.10	22	8,989	0.24%
2020/08/18	40	29.85	8	29.89	29.70	32	8,936	0.36%
2020/08/17	37	31.39	57.3	31.27	30.70	-20.3	8,844	-0.23%
2020/08/14	70	30.35	47	29.96	30.35	23	8,537	0.27%
2020/08/13	12	29.29	1	29.95	29.10	11	8,409	0.13%
2020/08/12	6	29.58	10	29.89	30.10	-4	8,369	-0.05%
2020/08/11	4	29.93	5	29.60	29.40	-1	8,360	-0.01%
2020/08/10	96	30.00	11	30.06	30.00	85	8,409	1.01%
2020/08/07	26	30.24	21	30.52	30.25	5	8,467	0.06%
2020/08/06	7	31.28	15	31.15	31.00	-8	8,429	-0.09%
2020/08/05	30	31.35	32	31.14	30.90	-2	8,361	-0.02%
2020/08/04	3	31.25	5	31.51	31.15	-2	8,263	-0.02%
2020/08/03	26	31.04	7	30.99	30.95	19	8,084	0.24%
2020/07/31	12	29.91	16	30.79	30.75	-4	7,911	-0.05%
2020/07/30	2	29.50	15	29.19	29.55	-13	7,786	-0.17%
2020/07/29	0	0.00	12	28.02	28.00	-12	7,740	-0.16%
2020/07/28	23	27.64	9	27.59	27.15	14	7,717	0.18%
2020/07/27	7	28.81	1	28.35	28.30	6	7,675	0.08%
2020/07/24	20	29.35	1	29.20	29.05	19	7,695	0.25%
2020/07/23	5	30.16	11	29.99	30.00	-6	7,666	-0.08%
2020/07/22	0	0.00	3	29.58	29.35	-3	7,597	-0.04%
2020/07/21	3	29.60	5	29.61	29.55	-2	7,587	-0.03%
2020/07/20	4	28.24	9	28.41	28.75	-5	7,561	-0.07%
2020/07/17	12	28.58	23	28.46	28.25	-11	7,587	-0.14%
2020/07/16	6	29.03	1	29.00	28.80	5	7,587	0.07%
2020/07/15	3	29.28	0	0.00	28.85	3	7,568	0.04%
2020/07/14	13	29.26	1	29.00	29.05	12	7,620	0.16%
2020/07/13	2	29.70	1	30.00	29.70	1	7,611	0.01%
2020/07/10	18.9	29.71	3	29.75	29.40	15.9	7,689	0.21%
2020/07/09	26	31.06	22	30.81	30.65	4	7,624	0.05%
2020/07/08	20	30.25	6	30.44	30.40	14	7,517	0.19%
2020/07/07	12	30.65	6	30.77	30.55	6	7,471	0.08%
2020/07/06	14	30.82	18	30.99	30.70	-4	7,482	-0.05%
2020/07/03	41	30.56	3	30.57	30.50	38	7,473	0.51%
2020/07/02	44	31.61	36	31.65	31.10	8	7,456	0.11%
2020/07/01	9	30.71	4	30.88	31.00	5	7,225	0.07%
2020/06/30	16	30.83	21	30.82	30.60	-5	7,168	-0.07%
2020/06/29	22	30.52	1	30.80	30.35	21	7,119	0.29%
2020/06/24	12	30.60	70	31.17	31.50	-58	7,025	-0.83%
2020/06/23	29	30.44	28	30.13	30.20	1	6,878	0.01%
2020/06/22	54	31.12	8	31.45	30.95	46	6,809	0.68%
2020/06/19	50	31.73	76	31.79	32.25	-26	6,612	-0.39%
2020/06/18	26	30.43	59	30.33	30.30	-33	6,119	-0.54%
2020/06/17	17	28.81	42	28.93	29.10	-25	5,679	-0.44%
2020/06/16	7	27.30	0	0.00	27.80	7	5,476	0.13%
2020/06/15	17	26.91	2	27.25	27.00	15	5,572	0.27%
2020/06/12	4	27.06	15	26.77	27.35	-11	5,633	-0.20%
2020/06/11	33	28.01	3	28.23	27.50	30	5,731	0.52%
2020/06/10	3	28.58	40	28.82	28.80	-37	5,755	-0.64%
2020/06/09	42	28.32	19	28.10	28.00	23	5,837	0.39%
2020/06/08	7	28.88	6	29.39	28.80	1	5,910	0.02%
2020/06/05	14	28.49	20	29.05	29.15	-6	5,887	-0.10%
2020/06/04	43	28.66	49	28.74	28.60	-6	5,872	-0.10%
2020/06/03	9	29.07	71	28.84	29.00	-62	5,829	-1.06%
2020/06/02	54	27.48	30	27.49	27.95	24	5,585	0.43%
2020/06/01	1	27.00	0	0.00	26.90	1	5,532	0.02%
2020/05/29	22	26.62	6	26.90	26.50	16	5,567	0.29%
2020/05/28	9	26.87	25	27.11	26.80	-16	5,718	-0.28%
2020/05/27	9	26.21	26	26.34	26.35	-17	5,651	-0.30%
2020/05/26	2	26.25	66	26.35	26.20	-64	5,742	-1.11%
2020/05/25	10	25.74	8	25.72	26.10	2	5,815	0.03%
2020/05/22	17	26.19	2	26.50	26.00	15	5,841	0.26%
2020/05/21	8	26.70	1	26.85	26.60	7	5,830	0.12%
2020/05/20	2	26.40	0	0.00	26.40	2	5,878	0.03%
2020/05/19	5	26.03	6	26.04	26.20	-1	5,910	-0.02%
2020/05/18	14	25.96	4	26.21	25.60	10	5,929	0.17%
2020/05/15	24	26.47	13	26.56	26.60	11	5,910	0.19%
2020/05/14	29	28.17	2	28.05	26.95	27	5,872	0.46%
2020/05/13	31	28.74	2	28.70	28.75	29	5,848	0.50%
2020/05/12	7	29.51	0	0.00	29.50	7	5,976	0.12%
2020/05/11	6	29.73	6	29.72	29.70	0	6,008	0.00%
2020/05/08	5	28.84	0	0.00	28.85	5	5,999	0.08%
2020/05/07	0.1	29.00	0	0.00	29.00	0.1	6,134	0.00%
2020/05/06	0	0.00	4	29.18	28.55	-4	6,175	-0.06%
2020/05/04	2	27.90	0	0.00	27.85	2	6,130	0.03%
2020/04/30	1	28.65	19	28.31	28.45	-18	6,175	-0.29%
2020/04/29	25	27.77	7	28.01	28.00	18	6,247	0.29%
2020/04/28	2	27.80	0	0.00	27.55	2	6,365	0.03%
2020/04/27	0	0.00	7	27.74	27.70	-7	6,444	-0.11%
2020/04/23	4	27.01	6	27.15	27.00	-2	6,420	-0.03%
2020/04/22	3	25.67	6	26.85	26.85	-3	6,406	-0.05%
2020/04/21	9	26.63	5	27.25	26.45	4	6,391	0.06%
2020/04/20	4	27.18	6	27.33	27.40	-2	6,379	-0.03%
2020/04/17	11	27.33	10	27.79	27.15	1	6,435	0.02%
2020/04/16	2	27.58	5	27.28	27.70	-3	6,551	-0.05%
2020/04/15	13	28.18	8	27.85	27.30	5	6,608	0.08%
2020/04/14	3	26.82	3	27.00	26.85	0	6,685	0.00%
2020/04/13	5	26.72	1	26.85	26.50	4	6,738	0.06%
2020/04/10	1	26.75	11	26.41	26.60	-10	6,775	-0.15%
2020/04/09	86	26.51	2	26.25	26.50	84	6,920	1.21%
2020/04/08	8	25.91	6	26.15	26.30	2	7,026	0.03%
2020/04/07	20	25.17	13	25.27	25.60	7	7,007	0.10%
2020/04/06	1	23.90	18	23.98	24.25	-17	6,954	-0.24%
2020/04/01	4	23.43	5	23.44	23.80	-1	6,988	-0.01%
2020/03/31	9	23.57	6	23.71	23.45	3	7,066	0.04%
2020/03/30	4	22.64	5	23.59	23.60	-1	7,037	-0.01%
2020/03/27	3	23.15	3	23.30	23.15	0	7,025	0.00%
2020/03/26	6	22.69	11	22.70	23.60	-5	6,979	-0.07%
2020/03/25	29	23.02	2	22.85	22.85	27	6,945	0.39%
2020/03/24	101	20.87	2	21.01	21.30	99	6,896	1.44%	大買/
2020/03/23	1.1	19.90	0	0.00	19.70	1.1	6,877	0.02%
2020/03/20	3	21.05	44	21.17	21.10	-41	6,920	-0.59%
2020/03/19	2	19.80	15	20.28	19.35	-13	6,878	-0.19%
2020/03/18	2	22.55	2	22.95	21.50	0	6,821	0.00%
2020/03/17	6	23.59	5	23.10	22.10	1	6,892	0.01%
2020/03/16	6	24.48	0	0.00	24.20	6	6,782	0.09%
2020/03/13	2	25.45	17	25.68	26.45	-15	6,710	-0.22%
2020/03/12	19	29.32	29	28.69	28.20	-10	6,557	-0.15%
2020/03/11	13	31.24	8	31.44	31.00	5	6,451	0.08%
2020/03/10	7	30.55	39	30.68	31.55	-32	6,434	-0.50%
2020/03/09	3	32.25	35	32.21	31.30	-32	6,426	-0.50%
2020/03/06	1	33.90	0	0.00	33.10	1	6,424	0.02%
2020/03/05	8	34.08	7	33.88	33.70	1	6,554	0.02%
2020/03/04	9	33.30	7	33.66	33.85	2	6,689	0.03%
2020/03/03	7	33.71	23	33.58	33.50	-16	6,651	-0.24%
2020/03/02	1	31.50	11	31.67	31.90	-10	6,519	-0.15%
2020/02/27	29	32.71	17	31.71	31.90	12	6,522	0.18%
2020/02/26	12	33.37	9	33.40	33.20	3	6,476	0.05%
2020/02/25	4	32.23	7	32.89	33.00	-3	6,509	-0.05%
2020/02/24	1	33.05	14	33.35	33.00	-13	6,678	-0.19%
2020/02/21	3	33.32	10	33.45	33.45	-7	6,743	-0.10%
2020/02/20	10	33.48	8	33.80	33.40	2	6,776	0.03%
2020/02/19	5	33.55	12	33.54	33.65	-7	6,805	-0.10%
2020/02/18	6	33.35	0	0.00	33.30	6	6,871	0.09%
2020/02/17	6	33.32	3	33.33	33.20	3	7,062	0.04%
2020/02/14	19	33.07	17	33.18	33.25	2	7,171	0.03%
2020/02/13	2	32.65	3	32.70	32.75	-1	7,197	-0.01%
2020/02/12	2	32.58	3	32.55	32.40	-1	7,417	-0.01%
2020/02/11	10	31.78	16	31.99	32.00	-6	7,526	-0.08%
2020/02/10	3	31.25	6	31.20	31.95	-3	7,640	-0.04%
2020/02/07	2	30.75	9	30.82	30.75	-7	7,760	-0.09%
2020/02/06	3	30.72	1	30.95	30.95	2	8,197	0.02%
2020/02/05	6	30.61	0	0.00	30.30	6	8,414	0.07%
2020/02/04	16	30.23	9	29.94	30.45	7	8,821	0.08%
2020/02/03	15	28.09	18	28.57	28.75	-3	9,447	-0.03%
2020/01/31	15	30.60	18	29.73	30.05	-3	9,524	-0.03%
2020/01/30	4.9	31.31	4	31.35	31.30	0.9	9,748	0.01%
2020/01/20	5	34.87	0	0.00	34.75	5	9,928	0.05%
2020/01/17	0	0.00	5	34.90	34.90	-5	10,399	-0.05%
2020/01/16	20	35.00	0	0.00	34.80	20	10,905	0.18%
2020/01/15	10.9	34.80	5	34.55	34.75	5.9	12,780	0.05%
2020/01/14	1	34.70	0	0.00	35.00	1	13,580	0.01%
2020/01/13	4	34.20	5	34.10	34.70	-1	14,031	-0.01%
2020/01/10	14	33.88	37	33.83	34.00	-23	14,160	-0.16%
2020/01/09	13	34.93	1	34.90	34.70	12	14,389	0.08%
2020/01/08	21.2	35.32	2	35.00	34.80	19.2	14,476	0.13%
2020/01/07	22	36.20	20	36.15	36.50	2	14,562	0.01%
2020/01/06	2	36.30	1	36.05	36.00	1	14,681	0.01%
2020/01/03	2	36.50	25	36.72	36.70	-23	14,818	-0.16%
2020/01/02	12	36.37	39	36.56	36.55	-27	14,824	-0.18%
2019/12/31	1	35.85	5	35.81	35.75	-4	14,784	-0.03%
2019/12/30	3	35.00	20	35.05	35.20	-17	15,153	-0.11%
2019/12/27	2	34.75	0	0.00	34.80	2	15,379	0.01%
2019/12/26	14	35.15	0	0.00	34.90	14	15,479	0.09%
2019/12/25	8	35.54	0	0.00	35.55	8	15,629	0.05%
2019/12/24	0	0.00	0.1	35.50	35.50	-0.1	16,225	0.00%
2019/12/23	11	35.87	2	36.20	35.60	9	16,746	0.05%
2019/12/20	2	36.30	1.2	36.06	36.10	0.9	17,654	0.00%
2019/12/19	4	36.00	10	36.01	36.00	-6	18,995	-0.03%
2019/12/18	1	35.90	3	35.87	35.80	-2	20,453	-0.01%
2019/12/17	1	36.10	1	36.30	36.20	0	21,105	0.00%
2019/12/16	4	35.80	2	35.85	35.90	2	21,336	0.01%
2019/12/13	3	35.15	0	0.00	35.15	3	21,351	0.01%
2019/12/12	28	35.69	23	35.58	35.75	5	21,386	0.02%
2019/12/11	5	34.65	1	35.00	34.65	4	21,305	0.02%
2019/12/10	4	34.85	12	34.81	34.95	-8	21,356	-0.04%
2019/12/09	1.9	35.03	1	35.40	35.10	0.9	21,399	0.00%
2019/12/06	7	35.25	2	35.25	35.15	5	21,610	0.02%
2019/12/05	0	0.00	2	35.00	35.00	-2	21,758	-0.01%
2019/12/04	7.1	34.66	0	0.00	34.65	7.1	21,890	0.03%
2019/12/03	8	35.00	0	0.00	35.15	8	22,207	0.04%
2019/12/02	3	35.48	4	35.85	35.20	-1	22,327	0.00%
2019/11/29	24	36.51	41	36.75	36.40	-17	22,495	-0.08%
2019/11/28	4.1	36.25	3	36.15	36.10	1.1	22,797	0.00%
2019/11/27	8.2	36.17	25	36.43	36.10	-16.8	23,058	-0.07%
2019/11/26	14	35.97	8	36.14	36.20	6	23,306	0.03%
2019/11/25	7	35.99	1	36.15	35.90	6	23,485	0.03%
2019/11/22	21	36.09	5.4	36.39	35.95	15.6	23,655	0.07%
2019/11/21	24	35.47	7	35.65	36.45	17	23,778	0.07%
2019/11/19	35	37.12	39	36.71	36.65	-4	24,530	-0.02%
2019/11/18	24	36.64	5	36.66	36.65	19	24,653	0.08%
2019/11/15	14	36.33	4	36.23	36.30	10	24,800	0.04%
2019/11/14	23	36.27	38	36.76	36.10	-15	25,037	-0.06%
2019/11/13	8	37.11	4	37.06	37.15	4	25,144	0.02%
2019/11/12	10	36.47	1	36.95	36.70	9	25,329	0.04%
2019/11/11	49	36.80	13	36.74	36.10	36	25,658	0.14%
2019/11/08	21	38.74	23	38.64	38.50	-2	25,643	-0.01%
2019/11/07	43	38.42	36	38.61	38.70	7	25,695	0.03%
2019/11/06	56	38.74	106	38.39	38.35	-50	25,767	-0.19%	大賣/
2019/11/05	81	38.69	66.1	38.68	38.90	14.9	25,599	0.06%
2019/11/04	59	38.23	30	38.13	38.00	29	25,278	0.11%
2019/11/01	31	37.91	20	37.82	38.10	11	25,142	0.04%
2019/10/31	58	37.87	33	37.82	37.90	25	25,210	0.10%
2019/10/30	62	38.47	68	38.60	38.70	-6	24,813	-0.02%
2019/10/29	46.6	38.46	33	38.28	38.55	13.6	25,374	0.05%
2019/10/28	28	38.04	13	38.15	38.20	15	25,609	0.06%
2019/10/25	47	38.45	28.6	38.32	38.30	18.4	25,480	0.07%
2019/10/24	63	39.70	81	39.70	39.65	-18	25,348	-0.07%
2019/10/23	232	41.10	232.2	41.84	38.90	-0.2	25,011	0.00%	大買/大賣/
2019/10/22	40	39.77	56	39.82	40.10	-16	23,223	-0.07%
2019/10/21	47	38.66	27.1	38.43	39.00	19.9	22,456	0.09%
2019/10/18	12	37.55	26	37.57	37.95	-14	22,005	-0.06%
2019/10/17	33	37.33	44	37.21	37.45	-11	21,842	-0.05%
2019/10/16	15.5	36.62	16	36.26	36.25	-0.5	21,475	0.00%
2019/10/15	21	36.95	55	36.59	36.65	-34	21,417	-0.16%
2019/10/14	53.9	36.37	23	36.52	36.25	30.9	21,222	0.15%
2019/10/09	8	35.98	10	35.50	35.50	-2	21,087	-0.01%
2019/10/08	8.1	35.62	6.1	35.57	35.40	2	20,981	0.01%
2019/10/07	22	36.42	39	36.47	36.15	-17	20,808	-0.08%
2019/10/04	51	36.26	23	36.27	36.10	28	20,710	0.14%
2019/10/03	24	36.64	29	36.97	37.10	-5	20,295	-0.02%
2019/10/02	11	37.57	0.1	37.65	37.70	10.9	20,213	0.05%
2019/10/01	20	37.29	8	37.42	37.40	12	20,256	0.06%
2019/09/27	8	37.11	12.1	37.30	36.55	-4.1	20,064	-0.02%
2019/09/26	34	38.65	48	39.12	38.45	-14	19,529	-0.07%
2019/09/25	71	39.61	86.1	39.49	39.40	-15.1	19,132	-0.08%
2019/09/24	156	39.37	121.1	39.08	38.70	34.9	18,551	0.19%	大買/大賣/
2019/09/23	59	37.50	68.7	37.91	38.80	-9.7	17,228	-0.06%
2019/09/20	67.9	35.51	46.7	35.65	35.30	21.2	15,767	0.13%
2019/09/19	10	34.46	61.1	34.17	34.65	-51.1	15,123	-0.34%
2019/09/18	7	33.25	0	0.00	33.00	7	14,855	0.05%
2019/09/17	19.1	33.28	14	33.46	33.45	5.1	14,826	0.03%
2019/09/16	4.1	32.83	1	32.85	32.85	3.1	14,775	0.02%
2019/09/12	15	32.84	2	33.20	32.80	13	14,783	0.09%
2019/09/11	5	33.05	4.1	33.13	32.95	0.9	14,724	0.01%
2019/09/10	22	32.48	11	32.76	32.70	11	14,695	0.07%
2019/09/09	11	33.85	6	34.50	33.60	5	14,494	0.03%
2019/09/06	18	34.84	6	34.98	34.65	12	14,373	0.08%
2019/09/05	7	35.28	49	35.61	35.20	-42	14,270	-0.29%
2019/09/04	17	34.55	0	0.00	34.85	17	13,967	0.12%
2019/09/03	54	35.60	40	35.18	34.80	14	13,829	0.10%
2019/09/02	15	34.77	38	35.28	36.05	-23	13,526	-0.17%
2019/08/30	10	34.03	19	34.61	33.50	-9	13,039	-0.07%
2019/08/29	10	34.90	17	35.02	34.50	-7	12,786	-0.05%
2019/08/28	10	34.50	7	34.31	34.80	3	12,538	0.02%
2019/08/27	52	34.27	52	34.23	34.20	0	12,425	0.00%
2019/08/26	16	33.23	34	33.66	33.60	-18	12,455	-0.14%
2019/08/23	83	34.67	87	34.54	34.35	-4	12,257	-0.03%
2019/08/22	25	34.03	35	34.06	34.15	-10	11,726	-0.09%
2019/08/21	44	32.48	54	33.13	33.40	-10	11,266	-0.09%
2019/08/20	38	32.61	18	32.51	32.60	20	11,106	0.18%
2019/08/19	16	33.22	28	33.39	33.10	-12	10,997	-0.11%
2019/08/16	34	33.32	27	33.26	32.80	7	10,707	0.07%
2019/08/15	23	32.60	45	32.77	33.30	-22	10,479	-0.21%
2019/08/14	20	32.59	46	32.74	32.45	-26	10,278	-0.25%
2019/08/13	12	31.70	25.3	31.89	31.90	-13.3	9,937	-0.13%
2019/08/12	2	30.58	17	30.28	31.00	-15	9,593	-0.16%
2019/08/08	10	29.51	17	29.32	29.50	-7	9,436	-0.07%
2019/08/07	11	28.05	4	28.66	28.00	7	9,287	0.08%
2019/08/06	36	28.12	3	28.22	28.70	33	9,218	0.36%
2019/08/05	13.1	29.32	14	29.25	28.90	-0.9	9,141	-0.01%
2019/08/02	57.1	29.83	40	29.74	29.25	17.1	9,190	0.19%
2019/08/01	32	32.83	31	32.73	32.45	1	8,764	0.01%
2019/07/31	71.1	33.44	50	32.72	32.60	21.1	8,517	0.25%
2019/07/29	38	35.69	39	35.89	36.20	-1	7,908	-0.01%
2019/07/26	7	33.83	25	34.28	34.20	-18	7,592	-0.24%
2019/07/25	16	33.63	32	34.21	34.20	-16	7,555	-0.21%
2019/07/24	12	32.87	12	33.17	32.90	0	7,360	0.00%
2019/07/23	1	31.45	15	31.98	32.05	-14	7,317	-0.19%
2019/07/19	10	32.79	10	32.63	32.10	0	7,549	0.00%
2019/07/18	11	32.62	6	32.60	32.30	5	7,802	0.06%
2019/07/17	2	32.48	1	32.75	32.95	1	8,259	0.01%
2019/07/16	21	33.09	23	32.91	32.85	-2	8,610	-0.02%
2019/07/15	0	0.00	11	32.29	32.40	-11	9,334	-0.12%
2019/07/12	17	32.28	2	32.18	32.25	15	9,814	0.15%
2019/07/11	1	32.70	1	32.60	32.55	0	10,233	0.00%
2019/07/10	3	32.20	1	32.10	32.10	2	10,442	0.02%
2019/07/09	1	32.05	1	31.95	31.90	0	10,621	0.00%
2019/07/08	1	32.25	0	0.00	32.10	1	11,016	0.01%
2019/07/05	10	32.23	17	32.28	32.40	-7	11,394	-0.06%
2019/07/04	2	32.15	8	31.89	32.15	-6	11,635	-0.05%
2019/07/03	7	31.08	2	30.98	31.00	5	11,570	0.04%
2019/07/02	0	0.00	2	31.58	31.60	-2	11,734	-0.02%
2019/07/01	13	31.44	10	31.59	31.25	3	11,819	0.03%
2019/06/28	39	31.78	13	31.34	30.90	26	11,852	0.22%
2019/06/27	0	0.00	17	30.45	30.75	-17	11,802	-0.14%
2019/06/26	3	29.90	2	29.90	29.95	1	12,198	0.01%
2019/06/25	9	30.10	0	0.00	30.00	9	12,306	0.07%
2019/06/24	4	30.40	7	30.58	30.70	-3	12,608	-0.02%
2019/06/21	2	30.45	33	30.10	30.15	-31	13,159	-0.24%
2019/06/20	34	30.43	2	30.38	30.45	32	13,518	0.24%
2019/06/19	5	30.07	3	30.13	30.00	2	13,833	0.01%
2019/06/18	6	29.58	0	0.00	29.45	6	14,386	0.04%
2019/06/17	1	29.45	0	0.00	30.00	1	15,279	0.01%
2019/06/14	2	29.68	0	0.00	29.55	2	15,933	0.01%
2019/06/13	15	29.60	1	29.70	29.60	14	16,376	0.09%
2019/06/12	0	0.00	7	29.59	29.60	-7	16,591	-0.04%
2019/06/11	4	29.46	1	29.20	29.10	3	17,512	0.02%
2019/06/10	0	0.00	1	29.15	28.80	-1	17,501	-0.01%
2019/06/06	2	28.33	3	28.10	28.10	-1	17,547	-0.01%
2019/06/05	5	28.50	0	0.00	28.50	5	17,655	0.03%
2019/06/04	4	28.78	0	0.00	28.55	4	17,793	0.02%
2019/06/03	0	0.00	17	28.26	28.50	-17	17,954	-0.09%
2019/05/31	23	29.15	9	29.10	29.15	14	18,313	0.08%
2019/05/30	8	28.55	16	28.86	29.15	-8	18,476	-0.04%
2019/05/29	4	26.20	10	27.20	27.30	-6	18,390	-0.03%
2019/05/28	4	26.46	1	26.35	26.50	3	18,509	0.02%
2019/05/27	2	25.95	0	0.00	26.10	2	18,738	0.01%
2019/05/24	15	26.59	7	26.54	26.40	8	18,978	0.04%
2019/05/23	8	26.83	5	26.45	26.25	3	19,214	0.02%
2019/05/22	2	28.30	1	27.75	27.75	1	19,471	0.01%
2019/05/21	1	28.05	7	27.08	27.85	-6	19,988	-0.03%
2019/05/20	15	27.62	6	27.82	27.30	9	20,492	0.04%
2019/05/17	4	29.03	4	28.85	28.75	0	21,450	0.00%
2019/05/16	0	0.00	1	30.65	29.85	-1	22,164	0.00%
2019/05/15	7	30.83	11	31.00	30.65	-4	22,306	-0.02%
2019/05/14	3.3	29.32	7	29.09	30.60	-3.7	22,356	-0.02%
2019/05/13	4	30.15	3	29.90	29.90	1	22,576	0.00%
2019/05/10	1.1	30.41	0	0.00	30.50	1.1	22,808	0.00%
2019/05/09	14.1	30.25	2	30.10	30.10	12.1	22,805	0.05%
2019/05/08	8	31.50	45	31.61	31.60	-37	22,714	-0.16%
2019/05/07	2	32.53	2	32.50	32.25	0	22,776	0.00%
2019/05/06	8	32.58	3	32.00	32.00	5	22,852	0.02%
2019/05/03	8	33.04	14	33.20	33.70	-6	22,827	-0.03%
2019/05/02	4	33.99	0	0.00	33.90	4	22,665	0.02%
2019/04/30	0	0.00	4	33.30	33.80	-4	23,127	-0.02%
2019/04/29	3	32.62	1	32.60	32.60	2	23,069	0.01%
2019/04/26	6	32.65	0	0.00	32.65	6	23,030	0.03%
2019/04/25	8	34.09	3	34.05	33.50	5	22,946	0.02%
2019/04/24	47	33.58	7	33.53	33.40	40	22,890	0.17%
2019/04/23	28.1	34.24	4	33.91	34.00	24.1	22,634	0.11%
2019/04/22	3	36.57	83	36.24	36.10	-80	22,241	-0.36%
2019/04/19	28	35.81	11	35.77	36.10	17	21,977	0.08%
2019/04/18	48	35.19	53	34.93	34.90	-5	21,337	-0.02%
2019/04/17	5	34.64	32	34.73	34.90	-27	20,901	-0.13%
2019/04/16	57	34.18	20	34.23	34.00	37	20,522	0.18%
2019/04/15	9	33.91	42	33.86	33.75	-33	20,454	-0.16%
2019/04/12	22	33.89	11	33.78	33.75	11	20,628	0.05%
2019/04/11	22	33.72	32	33.92	33.10	-10	20,620	-0.05%
2019/04/10	16	33.25	47	33.04	33.50	-31	20,305	-0.15%
2019/04/09	6	32.43	5	32.54	32.05	1	19,945	0.01%
2019/04/08	7	32.64	44	33.04	32.60	-37	19,929	-0.19%
2019/04/03	38	32.20	3	32.55	32.40	35	19,841	0.18%
2019/04/02	16.1	32.18	21	32.50	32.15	-4.9	19,860	-0.02%
2019/04/01	2	32.53	4	32.60	32.45	-2	19,727	-0.01%
2019/03/29	10	31.50	10	31.49	31.85	0	19,496	0.00%
2019/03/28	3	30.52	3	30.30	30.40	0	19,462	0.00%
2019/03/27	1	30.70	2	30.83	30.70	-1	19,888	-0.01%
2019/03/26	14	30.71	22	31.00	30.30	-8	19,620	-0.04%
2019/03/25	11.1	32.55	37	32.15	31.80	-25.9	19,073	-0.14%
2019/03/22	29	33.75	31	33.57	33.60	-2	18,711	-0.01%
2019/03/21	56	34.02	97	33.98	33.60	-41	18,461	-0.22%
2019/03/20	50	33.51	37	33.24	34.10	13	17,918	0.07%
2019/03/19	49	32.91	30	32.80	32.80	19	17,195	0.11%
2019/03/18	26	31.65	16	31.87	32.20	10	16,622	0.06%
2019/03/15	25.1	30.99	11	30.99	30.90	14.1	16,282	0.09%
2019/03/14	32	31.32	42	31.05	31.10	-10	16,182	-0.06%
2019/03/13	3	29.72	0	0.00	30.00	3	15,521	0.02%
2019/03/12	6	29.84	16	29.88	29.65	-10	15,636	-0.06%
2019/03/11	14	30.18	3	29.80	29.70	11	15,934	0.07%
2019/03/08	5	29.40	22	29.60	30.35	-17	16,124	-0.11%
2019/03/07	8	29.92	31	29.84	29.35	-23	16,168	-0.14%
2019/03/06	13	30.86	11	30.75	30.25	2	16,224	0.01%
2019/03/05	52	30.84	20	30.59	30.70	32	16,125	0.20%
2019/03/04	3	30.25	4	30.24	30.15	-1	15,993	-0.01%
2019/02/27	3	29.62	1	29.70	29.85	2	16,045	0.01%
2019/02/26	4	30.79	7	30.49	30.10	-3	16,370	-0.02%
2019/02/25	3	30.17	9	30.38	30.45	-6	16,392	-0.04%
2019/02/22	11	30.22	12	30.25	30.00	-1	16,399	-0.01%
2019/02/21	12	29.90	11	30.21	30.85	1	16,388	0.01%
2019/02/20	36.1	30.63	13	30.40	30.25	23.1	16,221	0.14%
2019/02/19	47	30.38	43	30.32	30.40	4	15,922	0.03%
2019/02/18	127	29.76	93	30.08	30.60	34	15,572	0.22%	大買/
2019/02/15	56	27.97	78	28.16	28.90	-22	14,841	-0.15%
2019/02/14	5	26.29	18	26.29	26.30	-13	14,573	-0.09%
2019/02/13	12	25.54	19	25.60	25.60	-7	14,964	-0.05%
2019/02/12	61	25.57	30	25.69	25.85	31	15,420	0.20%
2019/02/11	13	25.59	39	25.89	25.70	-26	15,722	-0.17%
2019/01/30	15	27.05	12	26.90	26.65	3	16,152	0.02%
2019/01/29	1	26.75	4	26.58	26.85	-3	16,659	-0.02%
2019/01/28	6	26.71	9	26.69	26.70	-3	16,895	-0.02%
2019/01/25	30	26.35	12	26.37	26.35	18	17,162	0.10%
2019/01/24	5	25.86	10	26.04	26.15	-5	17,632	-0.03%
2019/01/23	14	24.91	14	25.22	25.70	0	18,334	0.00%
2019/01/22	48	26.65	23	25.95	25.20	25	18,620	0.13%
2019/01/21	1	26.05	9	26.06	26.15	-8	18,130	-0.04%
2019/01/18	5	25.73	8	25.50	25.60	-3	18,198	-0.02%
2019/01/17	11	25.95	30	25.51	25.50	-19	18,327	-0.10%
2019/01/16	17	25.61	7	25.59	25.65	10	18,422	0.05%
2019/01/15	20	25.03	1	25.15	24.95	19	18,585	0.10%
2019/01/14	7	24.76	4	24.98	24.65	3	19,028	0.02%
2019/01/11	13	25.77	21	25.74	25.45	-8	19,352	-0.04%
2019/01/10	14	25.72	96	25.73	25.80	-82	19,442	-0.42%
2019/01/09	4	25.01	4	25.04	24.90	0	19,343	0.00%
2019/01/08	14	24.71	1	24.80	24.80	13	19,321	0.07%
2019/01/07	20	25.32	4	24.95	24.95	16	19,400	0.08%
2019/01/04	2	23.30	7	23.61	24.45	-5	19,421	-0.03%
2019/01/03	55	23.64	16	23.78	23.30	39	19,296	0.20%
2019/01/02	32	25.73	4	25.39	25.40	28	19,163	0.15%
2018/12/28	0	0.00	2	25.95	26.05	-2	19,483	-0.01%
2018/12/27	13	26.38	5	26.05	25.85	8	19,734	0.04%
2018/12/26	44	27.20	15	27.07	26.10	29	19,771	0.15%
2018/12/25	6	26.33	19	26.42	26.55	-13	19,848	-0.07%
2018/12/24	6	26.09	1	26.20	26.15	5	19,845	0.03%
2018/12/21	57	25.39	27	25.74	26.55	30	20,166	0.15%
2018/12/20	43	26.63	19	26.37	26.05	24	19,810	0.12%
2018/12/19	2	29.10	3	29.55	28.90	-1	19,446	-0.01%
2018/12/18	3	28.87	6	28.79	29.20	-3	19,553	-0.02%
2018/12/17	7	29.44	31	29.16	29.00	-24	19,711	-0.12%
2018/12/14	5	29.09	10	29.20	29.20	-5	20,000	-0.02%
2018/12/13	13	30.04	6	29.98	29.90	7	20,257	0.03%
2018/12/12	25	29.89	20	29.93	30.05	5	20,381	0.02%
2018/12/11	17	29.01	5	29.30	29.00	12	20,392	0.06%
2018/12/10	5	28.71	6	28.90	29.15	-1	20,565	0.00%
2018/12/07	11	29.79	23	30.04	29.80	-12	20,750	-0.06%
2018/12/06	38	29.44	22	30.73	29.20	16	20,762	0.08%
2018/12/05	17	31.81	8	32.09	31.85	9	20,660	0.04%
2018/12/04	70	32.56	87	32.64	32.85	-17	20,835	-0.08%
2018/12/03	50	32.22	59	31.96	32.30	-9	20,626	-0.04%
2018/11/30	21	30.17	14	30.23	30.45	7	20,393	0.03%
2018/11/29	24	30.28	30	30.62	30.00	-6	20,356	-0.03%
2018/11/28	12	29.95	29	29.91	29.85	-17	20,273	-0.08%
2018/11/27	20	28.39	31	28.59	28.80	-11	20,209	-0.05%
2018/11/26	26	28.36	18	28.33	28.05	8	20,239	0.04%
2018/11/23	53	28.18	29	28.21	28.00	24	20,184	0.12%
2018/11/22	22	30.22	22	30.53	29.35	0	19,784	0.00%
2018/11/21	34	29.27	26	29.17	29.60	8	19,650	0.04%
2018/11/20	46	30.09	9	30.21	30.05	37	19,535	0.19%
2018/11/19	19	31.40	6	31.36	31.30	13	19,489	0.07%
2018/11/16	46	31.53	51	31.69	31.25	-5	19,371	-0.03%
2018/11/15	33	30.49	47	30.60	30.50	-14	19,168	-0.07%
2018/11/14	37	31.66	20	31.59	31.10	17	18,979	0.09%
2018/11/13	20	30.61	11	30.69	30.80	9	18,892	0.05%
2018/11/12	19	32.18	21	31.87	31.45	-2	18,574	-0.01%
2018/11/09	20	34.88	11	34.40	33.75	9	18,184	0.05%
2018/11/08	28	35.61	14	35.44	35.10	14	18,049	0.08%
2018/11/07	37	37.51	14	37.44	37.20	23	17,646	0.13%
2018/11/06	21	39.22	16	39.75	38.00	5	17,335	0.03%
2018/11/05	9	42.54	14	42.53	42.20	-5	17,122	-0.03%
2018/11/02	9	42.33	39	42.29	41.95	-30	17,315	-0.17%
2018/11/01	31	43.32	31	43.38	42.45	0	17,349	0.00%
2018/10/31	90	41.24	110	41.89	42.75	-20	17,220	-0.12%	大賣/
2018/10/30	30	38.25	37	37.91	39.45	-7	16,467	-0.04%
2018/10/29	4	36.10	16	36.04	35.90	-12	16,146	-0.07%
2018/10/26	26	36.74	27	37.36	35.75	-1	16,309	-0.01%
2018/10/25	7	37.32	17	36.76	36.50	-10	16,394	-0.06%
2018/10/24	2	39.43	2	39.53	39.05	0	16,290	0.00%
2018/10/23	9	40.76	32	40.52	39.00	-23	16,284	-0.14%
2018/10/22	16	41.07	27	41.12	41.15	-11	16,337	-0.07%
2018/10/19	29	38.53	14	38.78	40.40	15	16,045	0.09%
2018/10/18	9	37.32	7	37.13	37.60	2	15,832	0.01%
2018/10/17	3	36.78	1	37.20	36.20	2	15,964	0.01%
2018/10/16	31	36.30	33	35.97	35.80	-2	16,204	-0.01%
2018/10/15	13	34.94	13	35.65	36.25	0	16,402	0.00%
2018/10/12	91	33.58	97	33.82	34.85	-6	16,739	-0.04%
2018/10/11	24	32.11	45	32.07	32.10	-21	17,098	-0.12%
2018/10/09	9	35.91	7	35.66	35.55	2	17,026	0.01%
2018/10/08	22	37.31	11	37.59	37.45	11	17,066	0.06%
2018/10/05	11	35.57	9	36.72	35.55	2	17,433	0.01%
2018/10/04	6	38.28	6	37.83	38.40	0	18,305	0.00%
2018/10/03	22	39.22	12	40.10	38.90	10	18,407	0.05%
2018/10/02	23	41.09	4	40.80	40.60	19	18,498	0.10%
2018/10/01	31	41.38	11	41.46	41.55	20	18,620	0.11%
2018/09/28	5	38.75	2	39.03	39.10	3	19,242	0.02%
2018/09/27	0	0.00	1	38.35	38.50	-1	19,702	-0.01%
2018/09/26	10	38.94	2	39.05	38.85	8	20,123	0.04%
2018/09/25	10	39.00	8	38.47	38.60	2	20,699	0.01%
2018/09/21	20	37.74	19	38.08	38.60	1	21,079	0.00%
2018/09/20	7	37.34	11	38.20	36.60	-4	21,410	-0.02%
2018/09/19	10	38.62	7	39.16	38.10	3	21,735	0.01%
2018/09/18	22	40.34	22	40.07	39.35	0	21,618	0.00%
2018/09/17	4	40.51	1	41.75	41.75	3	21,633	0.01%
2018/09/14	2	41.53	4	40.66	41.60	-2	21,874	-0.01%
2018/09/13	49	42.07	48	41.17	41.00	1	21,942	0.00%
2018/09/12	7	44.96	5	44.55	43.30	2	22,038	0.01%
2018/09/11	10	43.50	4	43.96	44.80	6	22,382	0.03%
2018/09/10	41	44.20	44	46.25	42.90	-3	22,494	-0.01%
2018/09/07	11	47.92	1	48.50	47.40	10	22,468	0.04%
2018/09/06	5	49.39	1	49.15	49.00	4	22,925	0.02%
2018/09/05	17	49.42	11	49.27	49.45	6	23,936	0.03%
2018/09/04	10	50.39	0	0.00	50.30	10	24,460	0.04%
2018/09/03	36	49.36	1	49.70	49.60	35	24,954	0.14%
2018/08/31	25	50.11	2	51.00	50.90	23	24,931	0.09%
2018/08/30	5	52.02	4	52.75	51.40	1	24,999	0.00%
2018/08/29	1	51.80	1	51.40	51.80	0	25,151	0.00%
2018/08/28	36	52.06	40	51.54	51.40	-4	25,870	-0.02%
2018/08/27	8	51.04	40	50.67	52.00	-32	26,281	-0.12%
2018/08/24	60	50.75	57	49.72	49.50	3	26,611	0.01%
2018/08/23	1	53.10	1	52.70	52.10	0	27,095	0.00%
2018/08/22	6	53.93	1	54.80	53.20	5	27,290	0.02%
2018/08/21	7	56.01	0	0.00	54.20	7	27,613	0.03%
2018/08/20	9	54.77	7	54.03	54.80	2	28,316	0.01%
2018/08/17	52	57.28	2	56.25	56.00	50	28,485	0.18%
2018/08/16	32	56.73	24	57.81	58.20	8	28,821	0.03%
2018/08/15	25	58.75	16	58.06	57.70	9	29,305	0.03%
2018/08/14	7	57.61	16	57.31	57.40	-9	29,498	-0.03%
2018/08/13	20	59.29	28	58.54	58.30	-8	30,328	-0.03%
2018/08/10	30	60.20	22	59.90	59.50	8	30,540	0.03%
2018/08/09	24	58.72	37	58.46	60.10	-13	30,742	-0.04%
2018/08/08	34	58.06	38	57.61	56.30	-4	30,805	-0.01%
2018/08/07	42	56.52	22	57.45	58.20	20	31,465	0.06%
2018/08/06	3	54.80	3	55.03	55.00	0	31,835	0.00%
2018/08/03	4	54.13	3	54.23	54.50	1	32,349	0.00%
2018/08/02	13	54.27	20	54.06	53.30	-7	32,862	-0.02%
2018/08/01	17	55.77	15	55.94	55.80	2	33,874	0.01%
2018/07/31	13	53.18	10	53.70	54.50	3	34,138	0.01%
2018/07/30	16	54.68	25	53.67	53.00	-9	34,980	-0.03%
2018/07/27	17	55.04	14	55.46	55.50	3	35,988	0.01%
2018/07/26	8	54.28	24	54.33	54.30	-16	36,686	-0.04%
2018/07/25	6	54.28	15	53.61	53.50	-9	36,862	-0.02%
2018/07/24	3	52.43	6	53.63	54.00	-3	36,865	-0.01%
2018/07/23	1	50.30	1	52.50	53.00	0	36,748	0.00%
2018/07/20	28	53.86	29	53.20	53.00	-1	36,803	0.00%
2018/07/19	20	52.44	22	52.01	53.00	-2	37,097	-0.01%
2018/07/18	29	50.20	7	52.13	49.80	22	36,837	0.06%
2018/07/17	6	53.65	2	53.20	53.20	4	36,582	0.01%
2018/07/16	8	54.21	5	53.64	53.20	3	36,768	0.01%
2018/07/13	8	52.98	46	52.70	53.50	-38	37,024	-0.10%
2018/07/12	52	53.68	39	53.37	52.70	13	36,363	0.04%
2018/07/11	5	57.34	6	57.13	57.90	-1	35,323	0.00%
2018/07/10	8.4	56.57	12	56.75	56.30	-3.6	35,168	-0.01%
2018/07/09	5.1	55.18	8	55.38	54.80	-2.9	34,958	-0.01%
2018/07/06	71	55.77	25	56.46	56.60	46	34,695	0.13%
2018/07/05	31	60.52	7	60.79	59.40	24	33,864	0.07%
2018/07/04	12	61.76	10	62.66	63.50	2	33,332	0.01%
2018/07/03	15	60.81	19	60.46	59.90	-4	32,907	-0.01%
2018/07/02	13	60.58	47	61.41	61.00	-34	32,255	-0.11%
2018/06/29	36	61.21	33	61.30	62.70	3	31,756	0.01%
2018/06/28	46.2	60.89	8	61.96	59.10	38.2	31,497	0.12%
2018/06/27	16	66.51	17	66.52	64.10	-1	31,012	0.00%
2018/06/26	12	64.64	11	63.98	66.50	1	30,793	0.00%
2018/06/25	15	66.21	9	66.76	65.60	6	30,660	0.02%
2018/06/22	22.1	64.24	22	64.44	64.80	0.1	30,545	0.00%
2018/06/21	19.1	65.48	30	65.27	63.80	-10.9	30,220	-0.04%
2018/06/20	47.1	66.46	10	66.66	65.00	37.1	29,975	0.12%
2018/06/19	12	71.29	37	70.57	70.00	-25	29,583	-0.08%
2018/06/15	17	73.68	19	73.49	73.50	-2	29,325	-0.01%
2018/06/14	39	74.17	53	74.37	73.80	-14	29,148	-0.05%
2018/06/13	61	73.32	46	73.46	72.80	15	28,725	0.05%
2018/06/12	45	72.05	53	71.31	69.90	-8	28,189	-0.03%
2018/06/11	19	68.19	42	68.87	71.00	-23	28,052	-0.08%
2018/06/08	11.6	65.72	11	65.71	65.30	0.6	27,621	0.00%
2018/06/07	12	66.81	8	67.45	66.20	4	27,931	0.01%
2018/06/06	33	67.26	9	67.06	67.30	24	27,934	0.09%
2018/06/05	17	69.17	40	68.51	66.00	-23	27,769	-0.08%
2018/06/04	40	67.83	47.1	67.85	69.00	-7.1	27,007	-0.03%
2018/06/01	76.1	65.04	59	64.59	64.00	17.1	26,542	0.06%
2018/05/31	41	68.39	77	68.55	66.40	-36	26,126	-0.14%
2018/05/30	12	67.29	12	67.34	67.10	0	25,505	0.00%
2018/05/29	33	67.42	17	67.82	67.20	16	25,265	0.06%
2018/05/28	76	70.44	49	70.33	68.70	27	25,026	0.11%
2018/05/25	35	67.25	22	67.44	67.70	13	24,430	0.05%
2018/05/24	40	67.81	27	67.32	66.60	13	24,043	0.05%
2018/05/23	35	65.25	146	67.13	67.80	-111	23,594	-0.47%	大賣/鉅額交易
2018/05/22	53	65.52	38	65.14	64.30	15	23,055	0.07%
2018/05/21	82	63.44	91	63.99	65.10	-9	22,591	-0.04%
2018/05/18	64	60.34	88	60.16	61.00	-24	21,669	-0.11%
2018/05/17	33	60.11	44	59.81	58.70	-11	21,269	-0.05%
2018/05/16	34	61.99	45	61.08	60.40	-11	21,026	-0.05%
2018/05/15	125	60.01	112	59.74	61.80	13	20,615	0.06%	大買/大賣/
2018/05/14	54	57.73	46	58.15	57.70	8	19,810	0.04%
2018/05/11	35	56.73	43	56.62	54.70	-8	19,111	-0.04%
2018/05/10	24	56.18	19	55.93	56.60	5	18,558	0.03%
2018/05/09	148	55.32	140	55.27	56.50	8	18,028	0.04%	大買/大賣/
2018/05/08	19	54.89	21	53.90	53.60	-2	16,842	-0.01%
2018/05/07	66	53.60	78	54.02	55.00	-12	16,600	-0.07%
2018/05/04	40	51.88	45	51.57	51.70	-5	15,790	-0.03%
2018/05/03	24	47.93	65	48.10	49.20	-41	14,689	-0.28%
2018/05/02	22	44.88	6	44.83	44.75	16	13,979	0.11%
2018/04/30	3	43.03	5	42.78	43.85	-2	13,837	-0.01%
2018/04/27	1	42.35	0	0.00	42.25	1	13,923	0.01%
2018/04/26	9	45.07	9	44.08	43.05	0	13,865	0.00%
2018/04/25	20	44.91	17	45.25	45.10	3	13,714	0.02%
2018/04/24	2	44.35	19	43.09	43.00	-17	13,933	-0.12%
2018/04/23	5	44.23	5	44.07	43.40	0	13,974	0.00%
2018/04/20	24	44.31	39	44.32	44.45	-15	13,853	-0.11%
2018/04/19	39	43.31	51	43.38	43.80	-12	13,700	-0.09%
2018/04/18	9	41.78	10	41.44	41.50	-1	13,486	-0.01%
2018/04/17	3	41.12	2	41.53	40.50	1	13,533	0.01%
2018/04/16	3	40.08	0	0.00	40.50	3	13,653	0.02%
2018/04/13	5	40.35	4.6	40.80	41.00	0.4	13,764	0.00%
2018/04/12	2	40.93	4	40.71	40.35	-2	14,245	-0.01%
2018/04/11	2	39.95	2	39.95	41.35	0	15,196	0.00%
2018/04/10	6	39.74	4	40.34	39.45	2	15,320	0.01%
2018/04/09	7	40.47	2	41.15	40.20	5	15,802	0.03%
2018/04/03	5	41.08	8	40.97	41.40	-3	16,054	-0.02%
2018/04/02	27	42.79	25	42.18	42.10	2	16,147	0.01%
2018/03/31	43	43.59	37	43.81	43.10	6	16,383	0.04%
2018/03/30	23	42.91	30	42.89	42.80	-7	16,430	-0.04%
2018/03/29	1	41.85	7	41.96	41.65	-6	16,722	-0.04%
2018/03/28	20	42.40	12	42.66	42.00	8	16,852	0.05%
2018/03/27	49	43.18	52	42.94	43.15	-3	16,965	-0.02%
2018/03/26	10	40.25	10	40.65	40.45	0	17,197	0.00%
2018/03/23	42	39.61	38	39.89	40.15	4	17,828	0.02%
2018/03/22	10	41.83	39	42.52	41.40	-29	17,802	-0.16%
2018/03/21	0	0.00	22	41.76	42.00	-22	17,924	-0.12%
2018/03/20	9	41.74	28	41.66	41.70	-19	18,077	-0.11%
2018/03/19	1	42.10	35	42.33	42.00	-34	18,377	-0.19%
2018/03/16	41	43.44	49	43.37	42.90	-8	18,844	-0.04%
2018/03/15	58	42.23	32	42.43	42.40	26	18,696	0.14%
2018/03/14	3	40.58	28	40.55	40.25	-25	18,537	-0.13%
2018/03/13	21	39.65	35	39.81	40.50	-14	18,551	-0.08%
2018/03/12	57	36.73	8	37.84	37.80	49	18,369	0.27%
2018/03/09	42	37.63	0	0.00	37.45	42	18,663	0.23%
2018/03/08	1	37.80	1	38.25	37.80	0	18,879	0.00%
2018/03/07	2	37.95	17	38.26	37.80	-15	19,191	-0.08%
2018/03/06	5	38.36	4	38.29	38.00	1	19,647	0.01%
2018/03/05	29	38.29	24	37.70	37.70	5	20,275	0.02%
2018/03/02	6	38.25	5	38.70	38.35	1	20,476	0.00%
2018/03/01	15	38.88	4	38.68	38.50	11	21,106	0.05%
2018/02/27	34	38.88	40	38.54	39.00	-6	22,008	-0.03%
2018/02/26	6	38.17	0	0.00	37.70	6	22,227	0.03%
2018/02/23	12	38.29	2	38.15	38.00	10	22,362	0.04%
2018/02/22	3	38.25	2	38.18	37.45	1	22,779	0.00%
2018/02/21	5	39.10	9	38.79	38.70	-4	22,770	-0.02%
2018/02/12	10	39.42	4	39.56	39.20	6	22,858	0.03%
2018/02/09	12	37.29	5	37.84	38.65	7	23,221	0.03%
2018/02/08	25	37.36	20	37.98	38.15	5	23,416	0.02%
2018/02/07	4	40.19	2	40.80	39.50	2	23,261	0.01%
2018/02/06	6	39.63	29	40.01	39.00	-23	23,613	-0.10%
2018/02/05	2	41.33	1	42.60	43.05	1	23,592	0.00%
2018/02/02	3	43.85	20	43.84	43.75	-17	23,799	-0.07%
2018/02/01	7	44.26	4	44.18	43.80	3	24,154	0.01%
2018/01/31	4	43.75	3	43.93	43.75	1	24,224	0.00%
2018/01/30	30	46.14	6	46.18	44.50	24	24,532	0.10%
2018/01/29	1	46.80	2	46.43	46.35	-1	24,764	0.00%
2018/01/26	10	45.77	41	45.80	46.15	-31	24,946	-0.12%
2018/01/25	93	46.61	45	46.16	45.90	48	25,700	0.19%
2018/01/24	3	46.13	10	45.75	46.60	-7	26,192	-0.03%
2018/01/23	44	46.49	43	46.18	45.50	1	26,160	0.00%
2018/01/22	5	45.28	25	45.33	45.80	-20	26,532	-0.08%
2018/01/19	55	45.20	9	44.93	44.90	46	26,744	0.17%
2018/01/18	42	47.24	86	47.23	45.30	-44	26,717	-0.16%
2018/01/17	23	45.42	85	46.12	45.90	-62	26,500	-0.23%
2018/01/16	21	45.65	26	45.41	45.05	-5	26,812	-0.02%
2018/01/15	20	45.45	14	45.46	45.40	6	27,343	0.02%
2018/01/12	58	45.36	70	45.52	45.95	-12	27,651	-0.04%
2018/01/11	22	43.52	6	43.56	44.20	16	27,620	0.06%
2018/01/10	36	44.32	25	44.53	43.50	11	27,645	0.04%
2018/01/09	23	44.37	85	45.01	43.90	-62	27,508	-0.23%
2018/01/08	39	46.49	21.1	46.66	45.00	17.9	27,447	0.07%
2018/01/05	87	46.19	61	46.54	46.65	26	27,054	0.10%
2018/01/04	21	44.27	44	44.06	44.00	-23	26,429	-0.09%
2018/01/03	16	43.26	72	43.55	44.25	-56	26,647	-0.21%
2018/01/02	11	41.81	11	41.27	42.10	0	26,730	0.00%

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

凱基-中壢券商分點個股進出
凱基-中壢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

凱基-中壢 券商分點個股進出 凱基-中壢 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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析