嘉聯益 (6153)-臺銀-臺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
21.50
漲跌
--
漲幅
0.00%
成交量
1,999張
產業
上市電子零組件類股
838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－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/06/20	1.1	21.45	21.1	21.67	21.50	-20	1,819	-1.10%
2024/06/18	0	0.00	1.3	20.76	20.90	-1.3	1,671	-0.08%
2024/06/14	1	20.65	0	0.00	20.60	1	1,687	0.06%
2024/06/06	16.3	21.04	0	0.00	20.80	16.3	1,767	0.92%
2024/06/05	8	21.26	2	21.40	21.15	6	1,771	0.34%
2024/05/30	2	21.80	0	0.00	21.50	2	1,829	0.11%
2024/05/28	0	0.00	10	21.75	21.75	-10	1,812	-0.55%
2024/05/27	10	21.25	3	21.20	21.60	7	1,811	0.39%
2024/05/23	7	21.66	0	0.00	21.35	7	1,803	0.39%
2024/05/22	14	21.83	0	0.00	21.80	14	1,802	0.78%
2024/05/21	35	22.36	69	22.36	22.30	-34	1,768	-1.92%
2024/05/20	0	0.00	7.2	21.10	21.10	-7.2	1,571	-0.46%
2024/05/17	0	0.00	1	20.70	20.70	-1	1,536	-0.07%
2024/05/16	0	0.00	1.1	20.60	20.60	-1.1	1,548	-0.07%
2024/05/15	5	20.30	5	20.45	20.45	0	1,636	0.00%
2024/05/14	0	0.00	7.1	20.17	20.25	-7.1	1,692	-0.42%
2024/05/10	5	19.70	0	0.00	19.75	5	1,708	0.29%
2024/05/08	0	0.00	9.1	19.78	19.85	-9.1	1,711	-0.53%
2024/05/06	0	0.00	1	19.80	19.65	-1	1,699	-0.06%
2024/05/02	0	0.00	1	19.70	19.75	-1	1,687	-0.06%
2024/04/30	0	0.00	2	19.80	19.85	-2	1,693	-0.12%
2024/04/26	0	0.00	3	19.55	19.45	-3	1,702	-0.18%
2024/04/23	10	18.95	0	0.00	19.10	10	1,709	0.58%
2024/04/22	2.3	19.13	0	0.00	18.90	2.3	1,705	0.13%
2024/04/19	2	19.43	0	0.00	19.10	2	1,680	0.12%
2024/04/17	0	0.00	2	19.70	19.75	-2	1,653	-0.12%
2024/04/16	5	19.54	0	0.00	19.40	5	1,637	0.31%
2024/04/15	1	20.00	0	0.00	19.95	1	1,608	0.06%
2024/04/12	15	20.07	0	0.00	20.05	15	1,605	0.93%
2024/04/11	3	20.15	2	20.25	20.25	1	1,601	0.06%
2024/04/10	3	20.40	0	0.00	20.45	3	1,612	0.19%
2024/04/09	0	0.00	2	20.45	20.60	-2	1,600	-0.13%
2024/04/08	5	20.35	0	0.00	20.35	5	1,594	0.31%
2024/04/02	0	0.00	1	20.55	20.65	-1	1,569	-0.06%
2024/04/01	0	0.00	2	20.45	20.70	-2	1,567	-0.13%
2024/03/29	5	20.21	3	20.28	20.25	2	1,544	0.13%
2024/03/28	0	20.30	0	0.00	20.30	0	1,539	0.00%
2024/03/22	4	20.30	0	0.00	20.25	4	1,571	0.25%
2024/03/21	0	20.40	1	20.40	20.40	-1	1,582	-0.06%
2024/03/20	1	19.95	1	20.20	20.20	0	1,726	0.00%
2024/03/19	2	20.15	1	20.05	20.10	1	1,791	0.06%
2024/03/18	6	19.80	5	19.67	19.85	1	1,785	0.06%
2024/03/15	2	19.88	0	0.00	19.70	2	1,768	0.11%
2024/03/14	3	20.15	2	20.12	20.10	1	1,737	0.06%
2024/03/13	11	20.34	0	0.00	20.25	11	1,718	0.64%
2024/03/12	0	0.00	0.1	20.75	20.70	-0.1	1,702	-0.01%
2024/03/11	1	20.40	5	20.46	20.55	-4	1,711	-0.23%
2024/03/08	0	0.00	1.9	20.52	20.30	-1.9	1,706	-0.11%
2024/03/07	1	20.90	0	0.00	20.70	1	1,709	0.06%
2024/03/06	2	21.13	2	21.33	21.05	0	1,704	0.00%
2024/03/05	1.1	21.10	1	20.85	21.00	0.1	1,701	0.01%
2024/03/04	5	20.70	11	20.60	20.65	-6	1,678	-0.36%
2024/03/01	1.3	20.72	1.1	20.75	20.70	0.2	1,660	0.01%
2024/02/29	0	0.00	2	20.85	20.85	-2	1,661	-0.12%
2024/02/27	1	20.95	0	0.00	20.95	1	1,652	0.06%
2024/02/26	2	21.35	0	0.00	21.35	2	1,659	0.12%
2024/02/22	0.2	21.80	0	0.00	21.70	0.2	1,661	0.01%
2024/02/21	1	21.95	5	21.91	21.95	-4	1,659	-0.24%
2024/02/20	5	22.32	1	22.40	22.20	4	1,633	0.24%
2024/02/19	0	0.00	1	22.55	22.40	-1	1,614	-0.06%
2024/02/16	2	22.92	2	22.06	22.55	0	1,603	0.00%
2024/02/15	0	0.00	6	21.35	21.60	-6	1,482	-0.40%
2024/02/05	3.4	20.35	3	20.33	20.50	0.4	1,406	0.02%
2024/02/02	1	20.90	7	20.89	20.85	-6	1,350	-0.45%
2024/02/01	0	0.00	1	20.75	20.80	-1	1,348	-0.08%
2024/01/29	12	20.83	0	0.00	20.80	12	1,350	0.89%
2024/01/26	0	0.00	10	20.80	20.70	-10	1,352	-0.74%
2024/01/25	3.4	20.86	0	0.00	20.75	3.4	1,370	0.25%
2024/01/23	8	20.79	7	20.94	20.90	1	1,439	0.07%
2024/01/22	0.2	20.50	5	20.45	20.45	-4.9	1,421	-0.34%
2024/01/19	6	20.28	0	0.00	20.25	6	1,417	0.42%
2024/01/17	1	20.60	0	0.00	20.55	1	1,419	0.07%
2024/01/16	0	0.00	14.1	20.98	20.90	-14.1	1,412	-1.00%
2024/01/10	1	20.85	20	20.85	20.85	-19	1,433	-1.33%
2024/01/09	3	21.05	0	0.00	21.10	3	1,435	0.21%
2023/12/29	3	22.20	0	0.00	22.20	3	1,425	0.21%
2023/12/27	1	22.30	0	0.00	22.20	1	1,432	0.07%
2023/12/21	15	22.40	0	0.00	22.35	15	1,466	1.02%
2023/12/20	5	22.30	5	22.50	22.80	0	1,478	0.00%
2023/12/19	5	22.48	0	0.00	22.45	5	1,490	0.34%
2023/12/18	0	0.00	8	22.99	23.00	-8	1,518	-0.53%
2023/12/15	9	23.93	19	23.62	23.40	-10	1,619	-0.62%
2023/12/14	8	22.81	1	22.80	22.95	7	1,651	0.42%
2023/12/12	2	22.05	0	0.00	22.20	2	1,591	0.13%
2023/12/11	3	22.15	0	0.00	22.15	3	1,581	0.19%
2023/12/08	0	0.00	1	22.30	22.25	-1	1,577	-0.06%
2023/12/06	1	22.50	0	0.00	22.45	1	1,582	0.06%
2023/11/09	2	21.00	0	0.00	21.05	2	1,509	0.13%
2023/11/03	1	20.85	0	0.00	20.80	1	1,631	0.06%
2023/11/02	2	20.80	1	20.70	20.85	1	1,652	0.06%
2023/10/31	6	20.34	2	20.20	20.10	4	1,650	0.24%
2023/10/27	5	21.44	0	0.00	21.30	5	1,637	0.31%
2023/10/25	1	21.50	4	21.68	21.70	-3	1,677	-0.18%
2023/10/18	7	20.82	8	21.13	21.20	-1	1,772	-0.06%
2023/10/17	4	21.28	3	21.15	21.10	1	1,762	0.06%
2023/10/16	2	21.30	0	0.00	21.30	2	1,799	0.11%
2023/10/11	6	21.15	0	0.00	21.15	6	1,912	0.31%
2023/10/06	2	21.55	0	0.00	21.55	2	1,916	0.11%
2023/10/05	2	21.75	1	21.70	21.55	1	1,949	0.05%
2023/10/03	3	21.97	1	22.00	21.90	2	1,994	0.10%
2023/10/02	6	21.90	0	0.00	22.20	6	2,057	0.29%
2023/09/27	0	0.00	3	21.85	21.75	-3	2,171	-0.14%
2023/09/26	1	22.15	0	0.00	22.10	1	2,234	0.04%
2023/09/25	4	22.65	0	0.00	22.55	4	2,382	0.17%
2023/09/22	7	22.75	6	22.85	22.90	1	2,929	0.03%
2023/09/20	6	23.88	0	0.00	23.90	6	3,272	0.18%
2023/09/19	0	0.00	4	23.80	23.90	-4	3,163	-0.13%
2023/09/18	0	0.00	11	22.46	22.90	-11	2,987	-0.37%
2023/09/15	12	22.28	0	0.00	22.30	12	2,974	0.40%
2023/09/14	0	0.00	3	22.42	22.40	-3	3,002	-0.10%
2023/09/13	3	22.25	0	0.00	22.20	3	3,009	0.10%
2023/09/12	3	22.10	3	22.22	22.30	0	3,023	0.00%
2023/09/11	2	22.20	2	22.30	22.25	0	3,021	0.00%
2023/09/04	0	0.00	2	22.70	22.80	-2	3,042	-0.07%
2023/08/30	1	22.00	2	22.10	22.10	-1	3,074	-0.03%
2023/08/25	1	21.60	0	0.00	21.55	1	3,095	0.03%
2023/08/24	2	21.75	0	0.00	21.70	2	3,092	0.06%
2023/08/23	0	0.00	10	21.78	21.75	-10	3,092	-0.32%
2023/08/22	5	21.71	0	0.00	21.70	5	3,113	0.16%
2023/08/17	0	0.00	1	21.70	22.10	-1	3,115	-0.03%
2023/08/16	1	22.10	5	22.15	22.00	-4	3,114	-0.13%
2023/08/15	4	21.71	11	21.67	21.65	-7	3,095	-0.23%
2023/08/14	0	0.00	4	21.40	21.45	-4	3,095	-0.13%
2023/08/11	10	22.35	0	0.00	22.10	10	3,077	0.32%
2023/08/10	0	0.00	2	22.55	22.60	-2	3,036	-0.07%
2023/08/09	1	23.55	0	0.00	23.45	1	2,987	0.03%
2023/08/08	2	23.83	0	0.00	23.70	2	2,983	0.07%
2023/08/07	7	24.07	2	24.18	24.10	5	2,972	0.17%
2023/08/04	1	23.80	1	24.10	24.05	0	2,967	0.00%
2023/08/02	2	24.10	1	24.60	24.00	1	3,008	0.03%
2023/08/01	1	24.35	0	0.00	24.40	1	3,044	0.03%
2023/07/31	0	0.00	7	24.76	24.60	-7	3,030	-0.23%
2023/07/28	2	24.53	0	0.00	24.60	2	3,000	0.07%
2023/07/25	5	24.45	0	0.00	24.60	5	2,996	0.17%
2023/07/20	1	24.35	10	24.50	24.30	-9	2,985	-0.30%
2023/07/19	5	24.25	10	24.18	24.40	-5	3,003	-0.17%
2023/07/18	6	24.51	1	24.45	24.45	5	3,000	0.17%
2023/07/17	1	24.95	11	24.95	25.00	-10	2,980	-0.34%
2023/07/14	5	24.35	4	24.30	24.30	1	2,962	0.03%
2023/07/13	0	0.00	0	24.40	24.40	0	2,963	0.00%
2023/07/12	1	24.40	1	24.60	24.20	0	2,949	0.00%
2023/07/11	1	24.55	0	0.00	24.20	1	2,938	0.03%
2023/07/10	11	24.57	2	24.58	24.40	9	2,916	0.31%
2023/07/07	1	24.85	5	24.65	24.95	-4	2,889	-0.14%
2023/07/06	3	25.42	0	0.00	25.30	3	2,819	0.11%
2023/07/05	4	25.84	3	25.93	25.65	1	2,764	0.04%
2023/07/04	4	25.78	0	0.00	25.80	4	2,694	0.15%
2023/07/03	4	26.06	3	25.97	26.00	1	2,616	0.04%
2023/06/30	24	26.88	20	26.79	26.70	4	2,454	0.16%
2023/06/29	12	25.78	24	25.96	26.20	-12	1,908	-0.63%
2023/06/16	2	23.60	2	23.70	23.70	0	1,532	0.00%
2023/06/15	1	23.65	1	23.80	23.70	0	1,524	0.00%
2023/06/14	0	0.00	2	23.80	23.65	-2	1,534	-0.13%
2023/06/13	2	23.65	0	0.00	23.60	2	1,547	0.13%
2023/06/12	6	23.85	0	0.00	23.75	6	1,569	0.38%
2023/06/07	18	24.27	18	24.15	24.15	0	1,621	0.00%
2023/06/05	3	23.63	2	23.90	23.75	1	1,579	0.06%
2023/06/02	0	0.00	1	23.50	23.45	-1	1,572	-0.06%
2023/06/01	1	23.45	0	0.00	23.35	1	1,589	0.06%
2023/05/31	1	23.30	0	0.00	23.40	1	1,597	0.06%
2023/05/30	5	23.10	0	0.00	23.10	5	1,598	0.31%
2023/05/26	0	23.05	0	0.00	22.85	0	1,612	0.00%
2023/05/11	0	0.00	1	23.10	23.15	-1	1,684	-0.06%
2023/05/10	0	0.00	2	23.25	23.25	-2	1,712	-0.12%
2023/05/09	2	23.10	0	0.00	23.05	2	1,717	0.12%
2023/05/08	9	23.29	17	23.41	23.75	-8	1,700	-0.47%
2023/05/05	0	0.00	6	22.50	22.70	-6	1,652	-0.36%
2023/05/04	1	22.45	0	0.00	22.40	1	1,680	0.06%
2023/05/03	3.1	22.49	0	0.00	22.50	3.1	1,716	0.18%
2023/04/28	0	0.00	2	23.25	23.20	-2	1,766	-0.11%
2023/04/27	7	22.80	7	23.02	23.05	0	1,804	0.00%
2023/04/25	2	22.85	0	0.00	22.90	2	1,806	0.11%
2023/04/24	3	23.30	0	0.00	23.15	3	1,784	0.17%
2023/04/21	2	23.90	0	0.00	23.50	2	1,780	0.11%
2023/04/20	1	24.00	2	24.30	24.10	-1	1,791	-0.06%
2023/04/19	0	0.00	3	24.33	24.50	-3	1,860	-0.16%
2023/04/18	2	24.18	5	24.33	24.10	-3	1,841	-0.16%
2023/04/17	9	24.13	5	24.32	24.10	4	1,864	0.21%
2023/04/14	5	24.15	0	0.00	24.15	5	1,889	0.26%
2023/04/12	0.9	23.95	6	23.95	23.85	-5.1	1,900	-0.27%
2023/04/10	6	23.80	0	0.00	23.70	6	1,944	0.31%
2023/04/07	1.1	24.00	0	0.00	23.90	1.1	1,953	0.06%
2023/04/06	0.2	23.85	0	0.00	23.90	0.2	1,972	0.01%
2023/03/31	0	24.10	0	0.00	24.10	0	1,994	0.00%
2023/03/27	0	0.00	8	24.30	24.25	-8	2,116	-0.38%
2023/03/23	8	23.75	0	0.00	23.75	8	2,140	0.37%
2023/03/17	0	0.00	4	23.30	23.25	-4	2,359	-0.17%
2023/03/09	0.1	24.20	0	0.00	24.15	0.1	3,300	0.00%
2023/03/08	0	0.00	2	24.45	24.50	-2	3,390	-0.06%
2023/03/06	0	0.00	3	24.30	24.55	-3	3,565	-0.08%
2023/03/02	3	24.10	10	23.90	23.95	-7	3,747	-0.19%
2023/02/24	40	24.10	0	0.00	24.10	40	3,889	1.03%
2023/02/23	0	0.00	1	24.35	24.30	-1	3,965	-0.03%
2023/02/22	0	0.00	1	24.15	24.45	-1	4,346	-0.02%
2023/02/16	1	24.20	2	24.25	24.25	-1	5,271	-0.02%
2023/02/15	1	23.95	2	24.05	24.05	-1	5,485	-0.02%
2023/02/09	2	24.35	0	0.00	24.30	2	6,762	0.03%
2023/02/08	3	24.50	0	0.00	24.40	3	7,598	0.04%
2023/02/06	4	24.98	2	25.00	24.80	2	9,156	0.02%
2023/02/03	2	24.80	2	24.85	24.70	0	9,430	0.00%
2023/02/02	1	25.05	2	25.10	25.10	-1	9,484	-0.01%
2023/02/01	0.1	24.85	1	24.65	24.85	-0.9	9,472	-0.01%
2023/01/31	0	0.00	2	24.30	24.50	-2	9,464	-0.02%
2023/01/30	0	0.00	3	24.10	23.95	-3	9,462	-0.03%
2023/01/17	5	23.54	0	0.00	23.45	5	9,475	0.05%
2023/01/11	0.1	24.20	0	0.00	24.00	0.1	9,640	0.00%
2023/01/09	3	23.68	1	23.85	23.85	2	9,746	0.02%
2023/01/06	1	24.35	0	0.00	24.30	1	9,717	0.01%
2023/01/05	3	24.48	0	0.00	24.20	3	9,848	0.03%
2022/12/28	2	23.75	0	0.00	23.65	2	10,703	0.02%
2022/12/27	1	24.10	3	24.23	24.15	-2	11,100	-0.02%
2022/12/26	1	24.05	1	23.95	24.00	0	11,323	0.00%
2022/12/23	2	23.90	0	0.00	23.85	2	11,632	0.02%
2022/12/20	2	24.20	1	24.15	23.85	1	12,333	0.01%
2022/12/19	0	0.00	14	24.85	24.95	-14	12,316	-0.11%
2022/12/16	3	24.68	1	24.85	24.75	2	12,342	0.02%
2022/12/15	2.1	25.23	4	25.35	25.25	-1.9	12,336	-0.02%
2022/12/14	0	0.00	3	24.85	25.25	-3	12,382	-0.02%
2022/12/13	5	24.90	0	0.00	24.80	5	12,393	0.04%
2022/12/12	0	0.00	2	24.85	25.05	-2	12,466	-0.02%
2022/12/09	6	25.08	0	0.00	25.05	6	12,666	0.05%
2022/12/08	5	25.33	0	0.00	25.30	5	12,644	0.04%
2022/12/07	12	25.99	13	25.93	25.35	-1	12,634	-0.01%
2022/12/05	8	28.34	5	28.40	28.15	3	12,443	0.02%
2022/12/02	6	28.19	11	28.40	28.35	-5	12,481	-0.04%
2022/12/01	7	27.86	7	27.89	27.60	0	12,338	0.00%
2022/11/30	5	27.19	5	27.36	27.70	0	12,510	0.00%
2022/11/29	2.1	27.08	1	27.05	27.20	1.1	12,691	0.01%
2022/11/28	5	27.03	3	27.15	27.10	2	12,943	0.02%
2022/11/25	2	27.55	2	27.70	27.20	0	12,943	0.00%
2022/11/24	9	27.51	4	28.08	27.65	5	12,972	0.04%
2022/11/23	4	27.89	1	28.00	27.80	3	12,887	0.02%
2022/11/22	16	28.18	3	28.40	28.05	13	12,811	0.10%
2022/11/21	8	28.66	5	28.83	28.50	3	12,756	0.02%
2022/11/18	33	28.71	54	29.19	28.30	-21	12,680	-0.17%
2022/11/17	12	29.23	0.1	29.30	28.80	11.9	12,301	0.10%
2022/11/16	13	28.97	22	29.10	29.15	-9	12,144	-0.07%
2022/11/15	47	29.04	49	29.37	29.15	-2	11,953	-0.02%
2022/11/14	6	28.68	3	28.78	28.80	3	11,661	0.03%
2022/11/11	12	28.29	18	28.49	28.00	-6	11,440	-0.05%
2022/11/10	29	28.33	75	28.22	28.10	-46	11,222	-0.41%
2022/11/09	60	28.88	2	28.90	28.85	58	10,998	0.53%
2022/11/08	12	29.38	128	29.65	29.10	-116	10,809	-1.07%	大賣/鉅額交易
2022/11/07	80.2	29.03	23	29.42	29.40	57.2	10,558	0.54%
2022/11/04	31	29.57	46	29.69	29.90	-15	10,074	-0.15%
2022/11/03	29	28.05	69.1	28.33	29.55	-40.1	9,387	-0.43%
2022/11/02	0	0.00	46	25.63	26.95	-46	8,134	-0.57%
2022/11/01	12	24.67	0	0.00	24.50	12	7,952	0.15%
2022/10/31	3	23.73	0	0.00	24.10	3	7,646	0.04%
2022/10/28	0	0.00	2	23.30	23.05	-2	7,581	-0.03%
2022/10/27	0	0.00	5	22.95	23.15	-5	7,555	-0.07%
2022/10/26	2	22.70	0	0.00	22.55	2	7,527	0.03%
2022/10/25	0	0.00	15	23.10	23.10	-15	7,472	-0.20%
2022/10/24	0	0.00	20	23.70	23.70	-20	7,428	-0.27%
2022/10/21	5	23.55	0	0.00	23.40	5	7,387	0.07%
2022/10/20	0	0.00	1	24.15	24.05	-1	7,342	-0.01%
2022/10/19	15	24.91	0	0.00	24.50	15	7,294	0.21%
2022/10/18	20	24.90	0	0.00	24.90	20	7,200	0.28%
2022/10/14	5	24.15	0	0.00	24.15	5	7,028	0.07%
2022/10/13	10	23.85	0	0.00	23.65	10	6,970	0.14%
2022/10/11	7.8	25.79	0	0.00	25.25	7.8	6,750	0.12%
2022/10/07	1	27.20	0	0.00	27.05	1	6,596	0.02%
2022/10/06	2	27.93	1	28.30	27.60	1	6,482	0.02%
2022/10/05	3	28.25	1	28.60	28.15	2	6,296	0.03%
2022/10/04	3	27.12	8	28.56	28.60	-5	5,863	-0.09%
2022/10/03	11	27.50	9	27.28	27.15	2	5,442	0.04%
2022/09/30	3	27.12	5	27.32	28.25	-2	5,213	-0.04%
2022/09/29	1	27.40	13	27.69	27.95	-12	4,895	-0.25%
2022/09/28	5	26.44	4	26.68	26.25	1	4,506	0.02%
2022/09/27	6	24.60	4	25.50	26.00	2	4,226	0.05%
2022/09/26	32	24.89	6	25.10	24.25	26	4,137	0.63%
2022/09/23	24	25.70	0	0.00	25.60	24	4,100	0.59%
2022/09/22	3	26.50	1	26.00	26.50	2	4,059	0.05%
2022/09/21	1	26.70	16	26.30	26.30	-15	4,022	-0.37%
2022/09/20	1	26.80	0	0.00	26.85	1	3,946	0.03%
2022/09/19	5	26.64	1	26.45	26.50	4	3,900	0.10%
2022/09/16	6	27.50	14	27.86	27.50	-8	3,781	-0.21%
2022/09/14	2	27.05	0	0.00	27.30	2	3,449	0.06%
2022/09/13	2	27.70	50	27.65	27.60	-48	3,364	-1.43%
2022/09/12	2	26.60	0	0.00	27.10	2	3,206	0.06%
2022/09/08	63	27.38	3	27.20	27.05	60	3,130	1.92%
2022/09/07	8	26.35	20	26.89	27.55	-12	3,019	-0.40%
2022/09/06	42.3	26.98	16.4	27.14	27.05	25.9	2,920	0.89%
2022/09/05	18.6	27.55	14	28.26	28.25	4.6	2,634	0.17%
2022/09/02	14	27.66	27	27.59	27.70	-13	2,363	-0.55%
2022/09/01	0	0.00	1	26.45	26.35	-1	2,003	-0.05%
2022/08/31	10	26.44	1	26.65	26.45	9	1,940	0.46%
2022/08/29	40	24.81	0	0.00	24.80	40	1,806	2.21%
2022/08/26	12	25.69	0	0.00	25.65	12	1,830	0.66%
2022/08/24	0	0.00	3	24.73	24.70	-3	1,938	-0.15%
2022/08/19	2	25.95	3	25.87	25.85	-1	1,964	-0.05%
2022/08/18	3	25.00	0	25.05	25.00	3	2,257	0.13%
2022/08/15	5	24.90	0	0.00	25.05	5	2,257	0.22%
2022/08/11	0	0.00	2	25.93	25.70	-2	2,172	-0.09%
2022/08/10	1	25.55	2	24.70	25.40	-1	2,087	-0.05%
2022/08/09	1	24.15	1	24.15	24.10	0	1,933	0.00%
2022/08/05	1	22.60	2	22.65	22.60	-1	1,769	-0.06%
2022/08/03	4	22.00	0	0.00	21.95	4	1,771	0.23%
2022/07/26	1	22.30	0	0.00	22.30	1	1,802	0.06%
2022/07/20	0	0.00	10	22.21	21.85	-10	1,860	-0.54%
2022/07/18	0	0.00	0	21.65	21.50	0	1,855	0.00%
2022/07/15	10	21.00	0	0.00	21.00	10	1,848	0.54%
2022/07/14	1	21.10	0	0.00	21.15	1	1,848	0.05%
2022/07/06	0	0.00	10	20.25	19.95	-10	1,832	-0.55%
2022/06/29	2	23.10	0	0.00	23.10	2	1,795	0.11%
2022/06/28	0	0.00	2	23.00	23.05	-2	1,797	-0.11%
2022/06/22	0	0.00	10	22.25	22.30	-10	1,771	-0.56%
2022/06/16	0	0.00	0.3	23.70	22.95	-0.3	1,733	-0.02%
2022/06/15	0	0.00	2	24.13	23.95	-2	1,700	-0.12%
2022/06/14	1	24.35	4	24.09	24.30	-3	1,678	-0.18%
2022/06/08	1.2	23.72	2	23.70	23.85	-0.8	1,613	-0.05%
2022/06/06	0	0.00	1	23.90	24.05	-1	1,594	-0.06%
2022/06/02	1	23.85	0	0.00	23.80	1	1,582	0.06%
2022/06/01	0	0.00	22	23.70	23.65	-22	1,568	-1.40%
2022/05/31	0	0.00	2	22.33	22.45	-2	1,473	-0.14%
2022/05/30	2	22.35	0	0.00	22.35	2	1,451	0.14%
2022/05/26	31	22.29	27	22.30	22.35	4	1,360	0.29%
2022/05/24	2	20.10	0	0.00	20.05	2	995	0.20%
2022/05/19	1	20.05	0	0.00	20.40	1	1,013	0.10%
2022/05/17	3	20.30	0	0.00	20.60	3	1,016	0.30%
2022/05/12	1	19.45	0	0.00	19.25	1	1,027	0.10%
2022/05/10	0	0.00	9	19.65	20.00	-9	1,040	-0.87%
2022/04/27	2	19.70	0	0.00	20.15	2	1,086	0.18%
2022/04/26	5	20.98	0	0.00	20.90	5	1,059	0.47%
2022/04/25	0.1	21.65	0	0.00	21.50	0.1	1,047	0.01%
2022/04/22	5	22.55	0	0.00	22.55	5	1,039	0.48%
2022/04/21	5.3	22.75	6	22.80	22.75	-0.7	1,066	-0.07%
2022/04/20	0	0.00	5	22.40	22.45	-5	1,070	-0.47%
2022/04/15	3.1	21.95	0	0.00	21.95	3.1	1,118	0.28%
2022/04/14	2	22.25	0	0.00	22.20	2	1,190	0.17%
2022/04/13	5	22.70	2	22.55	22.65	3	1,247	0.24%
2022/04/12	2	22.25	0	0.00	22.45	2	1,282	0.16%
2022/04/07	13	22.47	0	0.00	22.25	13	1,461	0.89%
2022/04/06	7	22.85	0	0.00	22.80	7	1,465	0.48%
2022/04/01	8	23.15	0	0.00	23.15	8	1,478	0.54%
2022/03/31	0	0.00	2	23.30	23.25	-2	1,509	-0.13%
2022/03/29	2	23.30	0	0.00	23.25	2	1,594	0.13%
2022/03/24	0.3	23.90	0	0.00	23.90	0.3	1,622	0.02%
2022/03/23	0.2	23.80	0	0.00	23.80	0.2	1,649	0.01%
2022/03/21	0.5	23.60	0	0.00	23.60	0.5	1,659	0.03%
2022/03/17	0	0.00	10	23.25	23.35	-10	1,687	-0.59%
2022/03/15	10	22.70	1	22.70	22.60	9	1,681	0.54%
2022/03/14	1	22.95	12	22.95	23.05	-11	1,689	-0.65%
2022/03/11	14	22.85	20	23.25	22.95	-6	1,697	-0.35%
2022/03/10	6	22.98	1	22.90	23.15	5	1,691	0.30%
2022/03/07	20	22.70	0	0.00	22.75	20	1,672	1.20%
2022/03/04	2	23.60	0	0.00	23.50	2	1,659	0.12%
2022/02/25	0	0.00	10	23.75	23.65	-10	1,739	-0.57%
2022/02/17	0	0.00	19	24.75	24.60	-19	2,021	-0.94%
2022/02/14	4	23.85	0	0.00	23.95	4	2,085	0.19%
2022/02/11	5	24.10	0	0.00	24.25	5	2,092	0.24%
2022/02/10	10	24.30	0	0.00	24.35	10	2,103	0.48%
2022/02/09	0	0.00	10	24.70	24.70	-10	2,098	-0.48%
2022/02/08	0	0.00	2	24.28	24.45	-2	2,115	-0.09%
2022/01/25	0	0.00	11	23.60	23.55	-11	2,135	-0.52%
2022/01/24	7	23.96	2	24.20	24.00	5	2,150	0.23%
2022/01/21	8	24.75	0	0.00	24.60	8	2,147	0.37%
2022/01/20	7	25.25	0	0.00	25.25	7	2,132	0.33%
2022/01/17	0	0.00	40	24.68	24.95	-40	2,160	-1.85%
2022/01/14	6	24.53	2	24.53	24.60	4	2,170	0.18%
2022/01/12	1	25.40	0	25.20	25.05	1	2,167	0.04%
2022/01/11	6	25.40	4	25.43	25.35	2	2,175	0.09%
2022/01/10	6	25.70	0	0.00	25.65	6	2,168	0.28%
2022/01/07	5	26.40	1	26.55	26.10	4	2,172	0.18%
2022/01/06	0.5	27.20	1.4	27.02	27.25	-0.9	2,102	-0.04%
2022/01/04	6	26.66	0	0.00	26.80	6	2,060	0.29%
2022/01/03	5	27.04	2	26.70	26.95	3	2,027	0.15%
2021/12/30	2	26.45	0.1	26.45	26.45	2	1,950	0.10%
2021/12/29	7	26.05	0	0.00	25.90	7	1,911	0.37%
2021/12/24	0	0.00	1	25.65	25.65	-1	1,960	-0.05%
2021/12/23	1	25.50	0	0.00	25.45	1	1,889	0.05%
2021/12/17	0	0.00	1	25.60	25.20	-1	1,907	-0.05%
2021/12/16	0	0.00	5	25.45	25.35	-5	1,887	-0.26%
2021/12/14	7.3	24.88	0	0.00	24.80	7.3	1,887	0.39%
2021/12/13	0	0.00	11	25.36	25.40	-11	1,880	-0.58%
2021/12/10	0	0.00	4	24.70	24.80	-4	1,875	-0.21%
2021/12/09	5	25.05	3	25.00	25.00	2	1,884	0.11%
2021/12/08	0	0.00	6	24.95	24.95	-6	1,880	-0.32%
2021/12/07	4	24.63	0	0.00	24.65	4	1,888	0.21%
2021/12/06	0	0.00	0.1	24.45	24.60	-0.1	1,903	0.00%
2021/12/02	1	24.45	0	0.00	24.40	1	1,985	0.05%
2021/12/01	0.3	25.00	0	0.00	25.00	0.3	2,015	0.01%
2021/11/29	1	23.70	0	0.00	24.00	1	2,043	0.05%
2021/11/26	1	24.75	0	0.00	24.60	1	2,039	0.05%
2021/11/25	4	25.10	0	0.00	25.10	4	2,041	0.20%
2021/11/24	2	25.40	0	0.00	25.30	2	2,041	0.10%
2021/11/23	1	25.50	0	0.00	25.30	1	2,034	0.05%
2021/11/22	3	26.05	8	26.04	26.15	-5	2,019	-0.25%
2021/11/19	9	26.12	3	25.80	25.80	6	2,048	0.29%
2021/11/18	10.3	26.49	2	26.63	26.50	8.3	2,034	0.41%
2021/11/17	6	26.90	3	26.80	26.80	3	2,023	0.15%
2021/11/16	40	27.14	39.1	26.38	27.10	0.9	1,975	0.05%
2021/11/15	0	0.00	8	25.74	25.60	-8	1,876	-0.43%
2021/11/12	9	25.58	3	25.40	25.35	6	1,913	0.31%
2021/11/11	0	0.00	2	25.45	25.90	-2	1,908	-0.10%
2021/11/09	7	25.20	1	25.20	25.10	6	1,956	0.31%
2021/11/08	0	0.00	4	25.38	25.40	-4	1,951	-0.20%
2021/11/05	2	25.05	0	0.00	25.40	2	1,965	0.10%
2021/11/04	3	25.10	0	0.00	25.15	3	1,977	0.15%
2021/11/03	1	25.15	2	25.05	25.20	-1	1,999	-0.05%
2021/11/02	2	24.80	0	0.00	24.70	2	2,148	0.09%
2021/11/01	3	24.73	2	25.20	25.15	1	2,252	0.04%
2021/10/29	1	25.00	0	0.00	25.00	1	2,238	0.04%
2021/10/28	0	0.00	4	25.05	25.05	-4	2,247	-0.18%
2021/10/27	4	24.73	1	24.65	25.15	3	2,253	0.13%
2021/10/26	2	24.95	1	25.05	25.05	1	2,258	0.04%
2021/10/25	0	0.00	2	24.45	24.40	-2	2,244	-0.09%
2021/10/22	2	23.90	0	0.00	24.20	2	2,283	0.09%
2021/10/21	1	24.35	0	0.00	24.00	1	2,298	0.04%
2021/10/19	0	0.00	1	23.90	24.00	-1	2,323	-0.04%
2021/10/18	1	23.45	0	0.00	23.45	1	2,332	0.04%
2021/10/15	0	0.00	2	23.55	23.40	-2	2,398	-0.08%
2021/10/14	0	0.00	3	23.20	23.25	-3	2,466	-0.12%
2021/10/13	2	22.95	0	0.00	22.95	2	2,550	0.08%
2021/10/12	8.1	23.40	1	24.25	23.60	7.1	2,649	0.27%
2021/10/08	0	0.00	2	24.35	24.35	-2	2,641	-0.08%
2021/10/07	1	24.00	2	24.15	24.20	-1	2,671	-0.04%
2021/10/06	12.1	23.63	2	24.10	23.25	10.1	2,750	0.37%
2021/10/05	4	23.68	2	23.90	23.85	2	2,788	0.07%
2021/10/04	4	24.15	5	24.00	24.00	-1	2,806	-0.04%
2021/10/01	5	25.45	2	25.20	25.10	3	2,769	0.11%
2021/09/29	5	25.85	0	0.00	25.65	5	2,941	0.17%
2021/09/28	0	0.00	4	26.35	26.40	-4	2,976	-0.13%
2021/09/27	7	26.21	0	0.00	26.30	7	2,994	0.23%
2021/09/24	0	0.00	4	26.45	26.25	-4	3,036	-0.13%
2021/09/23	0	0.00	2	25.80	25.95	-2	3,074	-0.07%
2021/09/22	1	25.40	0	0.00	25.45	1	3,165	0.03%
2021/09/16	0.4	25.60	0	0.00	25.80	0.4	3,223	0.01%
2021/09/15	6	25.55	0	0.00	25.35	6	3,260	0.18%
2021/09/14	5	25.85	1	25.85	25.90	4	3,311	0.12%
2021/09/13	1	25.65	0	0.00	25.40	1	3,318	0.03%
2021/09/09	7	24.96	2	25.35	25.20	5	3,425	0.15%
2021/09/08	5	25.53	6	25.12	25.15	-1	3,501	-0.03%
2021/09/07	10	25.90	0	0.00	25.85	10	3,513	0.28%
2021/09/06	8	26.48	0	0.00	26.30	8	3,552	0.23%
2021/09/03	0	0.00	5	27.11	27.05	-5	3,528	-0.14%
2021/09/02	4	26.73	0	0.00	26.65	4	3,516	0.11%
2021/09/01	1	27.05	6	27.12	27.20	-5	3,559	-0.14%
2021/08/31	3.1	26.62	0	0.00	26.80	3.1	3,549	0.09%
2021/08/30	0.1	27.00	0	0.00	26.90	0.1	3,549	0.00%
2021/08/27	0	0.00	4	27.20	27.00	-4	3,557	-0.11%
2021/08/26	4	26.78	2	27.00	26.80	2	3,556	0.06%
2021/08/25	0.2	27.10	3	27.05	26.95	-2.8	3,581	-0.08%
2021/08/24	2	26.60	0	0.00	26.20	2	3,595	0.06%
2021/08/23	5	26.65	0	0.00	26.60	5	3,610	0.14%
2021/08/20	5	26.22	0	0.00	26.15	5	3,617	0.14%
2021/08/18	5	27.01	1	27.00	27.10	4	3,623	0.11%
2021/08/17	1	26.50	0	0.00	26.40	1	3,639	0.03%
2021/08/16	0	0.00	7	26.32	27.45	-7	3,646	-0.19%
2021/08/13	0	0.00	6	27.33	27.20	-6	3,659	-0.16%
2021/08/12	1	28.55	0	28.50	28.30	1	3,669	0.03%
2021/08/11	1	29.00	1	28.80	28.35	0	3,720	0.00%
2021/08/10	1	28.80	2	29.18	28.90	-1	3,788	-0.03%
2021/08/09	5	29.54	0	0.00	29.55	5	3,874	0.13%
2021/08/06	5	30.86	3	30.28	30.20	2	3,909	0.05%
2021/08/05	4	29.79	10	29.98	30.70	-6	3,834	-0.16%
2021/08/04	4	29.20	0	0.00	29.30	4	3,877	0.10%
2021/08/02	3	29.15	26	29.24	29.25	-23	4,033	-0.57%
2021/07/30	0	0.00	2	29.45	29.25	-2	4,115	-0.05%
2021/07/28	1	29.55	0	0.00	29.70	1	4,260	0.02%
2021/07/27	1	30.35	2	30.60	30.05	-1	4,396	-0.02%
2021/07/26	3	30.20	0	0.00	30.25	3	4,622	0.06%
2021/07/23	3	29.43	0	0.00	29.65	3	4,802	0.06%
2021/07/22	3	29.35	0	0.00	29.35	3	4,938	0.06%
2021/07/21	10	29.77	3	29.00	29.00	7	4,990	0.14%
2021/07/20	5	30.21	1	30.10	29.95	4	5,010	0.08%
2021/07/19	15	31.37	7	31.56	31.30	8	5,051	0.16%
2021/07/16	4	32.36	6.5	31.57	32.40	-2.5	5,235	-0.05%
2021/07/15	2	31.10	0	0.00	31.20	2	5,400	0.04%
2021/07/14	2	31.20	5	31.44	31.20	-3	5,608	-0.05%
2021/07/13	7.2	31.64	21	31.71	31.30	-13.8	5,962	-0.23%
2021/07/12	5.3	31.17	0	0.00	31.00	5.3	6,151	0.09%
2021/07/09	2	31.50	6	31.50	31.60	-4	6,256	-0.06%
2021/07/07	7	31.43	2	32.00	31.30	5	8,424	0.06%
2021/07/06	1	32.40	4	32.28	31.65	-3	8,553	-0.04%
2021/07/05	0	0.00	11	31.75	31.75	-11	8,599	-0.13%
2021/07/02	2	30.90	2	31.10	30.95	0	8,680	0.00%
2021/07/01	1	31.05	1	31.70	30.70	0	8,767	0.00%
2021/06/30	1	31.20	0	0.00	31.20	1	8,881	0.01%
2021/06/29	6	31.85	2	31.75	31.35	4	8,936	0.04%
2021/06/28	1	30.85	1	31.35	31.40	0	8,926	0.00%
2021/06/25	7	31.33	6	31.73	31.05	1	8,974	0.01%
2021/06/24	17	31.37	4	31.10	31.35	13	9,192	0.14%
2021/06/23	0	0.00	2	30.55	31.05	-2	9,447	-0.02%
2021/06/22	3	29.90	1	30.00	29.85	2	9,450	0.02%
2021/06/21	1	30.00	1	30.00	29.90	0	9,503	0.00%
2021/06/18	11	30.76	33	30.76	30.60	-22	9,664	-0.23%
2021/06/17	1	30.90	7	30.90	31.10	-6	9,778	-0.06%
2021/06/16	21	30.41	4	30.45	30.55	17	9,763	0.17%
2021/06/15	7	30.31	13	30.37	30.65	-6	9,756	-0.06%
2021/06/11	5	29.53	4	29.90	29.50	1	9,815	0.01%
2021/06/10	13	29.07	15	29.24	29.35	-2	9,876	-0.02%
2021/06/09	8	28.92	5	28.98	28.75	3	9,947	0.03%
2021/06/07	10	29.00	1	28.80	29.40	9	10,125	0.09%
2021/06/04	1	30.10	1	29.75	29.65	0	10,132	0.00%
2021/06/03	2	30.08	1	30.30	30.25	1	10,168	0.01%
2021/06/02	8	30.33	2	30.75	30.15	6	10,210	0.06%
2021/06/01	4	30.43	12	30.42	30.55	-8	10,228	-0.08%
2021/05/31	5	29.80	0	0.00	29.50	5	10,227	0.05%
2021/05/28	1	29.80	4	29.88	29.95	-3	10,283	-0.03%
2021/05/27	0	29.30	2	29.18	29.20	-2	10,334	-0.02%
2021/05/26	4.9	29.07	2	29.60	29.30	2.9	10,408	0.03%
2021/05/25	6	29.25	6	29.25	29.10	0	10,458	0.00%
2021/05/24	3	28.68	4	28.50	29.00	-1	10,482	-0.01%
2021/05/21	5	28.22	4	28.40	29.00	1	10,508	0.01%
2021/05/20	3	27.77	2	28.05	27.60	1	10,586	0.01%
2021/05/19	2	27.50	6	27.69	27.65	-4	10,619	-0.04%
2021/05/18	7	25.94	4	26.25	27.50	3	10,629	0.03%
2021/05/17	10	25.40	8	25.83	25.25	2	10,655	0.02%
2021/05/14	13	27.73	3.1	28.36	27.70	9.9	10,571	0.09%
2021/05/13	1	26.80	13	26.42	27.60	-12	10,527	-0.11%
2021/05/12	10	27.33	6	27.67	26.95	4	10,481	0.04%
2021/05/11	17	30.41	9	29.99	29.50	8	10,337	0.08%
2021/05/10	6	32.02	0	0.00	32.00	6	10,281	0.06%
2021/05/07	1.1	31.52	1	33.00	33.20	0.1	10,346	0.00%
2021/05/06	5	31.00	0	0.00	31.20	5	10,324	0.05%
2021/05/05	1	30.75	0	0.00	30.75	1	10,343	0.01%
2021/05/04	10	30.31	0.1	31.75	30.70	9.9	10,415	0.10%
2021/05/03	29	33.72	16	33.91	32.45	13	10,330	0.13%
2021/04/29	15	35.32	3	34.82	34.90	12	10,238	0.12%
2021/04/28	23	35.82	10	36.02	35.85	13	10,252	0.13%
2021/04/27	4	36.68	2	36.75	36.50	2	10,435	0.02%
2021/04/26	1	36.30	4	36.63	36.60	-3	10,528	-0.03%
2021/04/23	8.1	36.34	13	36.53	36.50	-4.9	10,701	-0.05%
2021/04/22	25.5	36.76	22	36.60	36.00	3.5	11,433	0.03%
2021/04/21	20	37.68	6	38.02	37.50	14	12,258	0.11%
2021/04/20	5	38.60	4	38.68	38.60	1	12,558	0.01%
2021/04/19	27	39.11	28	39.55	39.10	-1	12,512	-0.01%
2021/04/16	5	38.72	12	38.62	39.45	-7	12,381	-0.06%
2021/04/15	6	37.63	0	0.00	37.75	6	12,412	0.05%
2021/04/14	52	38.60	42.5	38.73	37.85	9.5	12,328	0.08%
2021/04/13	46	40.11	110	40.38	39.10	-64	11,822	-0.54%	大賣/
2021/04/12	36	37.48	11	37.13	37.35	25	10,389	0.24%
2021/04/09	7	36.88	2	36.94	36.80	5	10,319	0.05%
2021/04/08	7	36.50	9	36.54	36.70	-2	10,224	-0.02%
2021/04/07	0	0.00	21	36.43	36.40	-21	10,260	-0.20%
2021/04/06	36	35.70	0	0.00	35.75	36	10,361	0.35%
2021/04/01	36	36.35	27	36.15	36.15	9	10,538	0.09%
2021/03/31	14	36.87	10	36.73	36.40	4	10,493	0.04%
2021/03/30	5	36.69	0	36.90	36.75	5	10,488	0.05%
2021/03/29	31	37.01	8	36.90	37.10	23	10,483	0.22%
2021/03/26	6	37.13	35	37.42	37.50	-29	10,309	-0.28%
2021/03/25	13	36.03	11	35.82	35.80	2	10,086	0.02%
2021/03/24	12	36.26	6	36.27	36.20	6	10,118	0.06%
2021/03/23	16	37.10	6	37.39	36.70	10	10,158	0.10%
2021/03/22	13	37.29	18	37.03	37.50	-5	10,097	-0.05%
2021/03/19	5	36.11	3	36.20	36.05	2	10,085	0.02%
2021/03/18	8	36.75	0	36.80	36.75	8	10,126	0.08%
2021/03/17	1	37.05	6	36.97	36.60	-5	10,389	-0.05%
2021/03/16	20	36.76	8	36.88	36.55	12	10,587	0.11%
2021/03/15	5	36.88	7.3	36.84	36.85	-2.3	11,005	-0.02%
2021/03/12	5	36.59	29	36.42	36.35	-24	11,165	-0.21%
2021/03/11	9	35.88	26	35.94	35.80	-17	11,318	-0.15%
2021/03/09	3	35.12	3	35.20	35.30	0	11,544	0.00%
2021/03/08	3	35.18	9	35.71	35.00	-6	11,647	-0.05%
2021/03/05	10.1	34.95	0	0.00	34.85	10.1	11,841	0.09%
2021/03/04	3	35.38	3	35.57	35.50	0	12,199	0.00%
2021/03/03	5	35.90	8	35.37	35.85	-3	13,700	-0.02%
2021/03/02	11	35.49	9.1	35.70	35.25	1.9	13,824	0.01%
2021/02/26	13	35.58	0	0.00	35.90	13	14,171	0.09%
2021/02/25	8	35.69	3	35.80	35.85	5	14,374	0.03%
2021/02/24	20	35.70	0	0.00	35.30	20	14,667	0.14%
2021/02/23	2	35.63	4	35.88	35.80	-2	15,105	-0.01%
2021/02/22	6.1	35.45	0	0.00	35.95	6.1	15,563	0.04%
2021/02/19	0	0.00	4	34.99	35.35	-4	16,915	-0.02%
2021/02/18	3.1	34.28	2	34.30	34.70	1.1	18,136	0.01%
2021/02/17	5	33.91	28.5	34.11	34.10	-23.5	19,353	-0.12%
2021/02/05	4	32.73	2	32.85	32.70	2	20,035	0.01%
2021/02/03	5	33.16	2	33.15	32.80	3	20,588	0.01%
2021/02/02	13	32.90	13	33.18	33.25	0	20,664	0.00%
2021/01/29	6	33.02	1	32.90	32.45	5	20,709	0.02%
2021/01/28	13	34.13	13	34.32	33.90	0	20,621	0.00%
2021/01/27	0	0.00	2	34.53	34.85	-2	20,695	-0.01%
2021/01/26	2	34.50	2	34.43	34.60	0	20,712	0.00%
2021/01/25	1.2	34.92	8	34.78	35.00	-6.8	20,614	-0.03%
2021/01/22	16	34.64	11	34.28	34.50	5	20,622	0.02%
2021/01/21	29.6	34.07	17	34.08	34.05	12.6	20,617	0.06%
2021/01/20	17.4	34.73	29	34.99	34.50	-11.7	20,540	-0.06%
2021/01/19	12	37.14	5	36.88	36.70	7	20,283	0.03%
2021/01/18	24	37.46	23	36.93	37.15	1	20,331	0.00%
2021/01/15	117.3	39.05	136	38.11	37.75	-18.7	20,117	-0.09%	大買/大賣/
2021/01/14	69.3	38.87	30	39.13	40.30	39.2	19,296	0.20%
2021/01/13	25	37.59	62	37.65	38.00	-37	18,345	-0.20%
2021/01/12	9.1	36.63	1	35.95	36.20	8.1	17,804	0.05%
2021/01/11	3	36.83	14	37.20	37.25	-11	17,704	-0.06%
2021/01/08	4	36.53	8	36.34	36.45	-4	17,464	-0.02%
2021/01/07	45	35.44	64	35.89	35.75	-19	17,168	-0.11%
2021/01/06	25	35.88	23	36.23	35.20	2	17,099	0.01%
2021/01/05	4	35.68	21	35.69	36.05	-17	16,931	-0.10%
2021/01/04	20	35.39	1	34.90	35.20	19	16,832	0.11%
2020/12/31	2	34.85	4	34.95	34.95	-2	16,764	-0.01%
2020/12/30	18	35.43	14	35.57	35.40	4	16,683	0.02%
2020/12/29	7	36.41	59	36.52	36.10	-52	16,540	-0.31%
2020/12/28	67	37.07	29.3	36.84	37.30	37.7	16,331	0.23%
2020/12/25	2	35.70	5	35.75	35.85	-3	15,999	-0.02%
2020/12/24	7	35.85	2	36.03	35.45	5	15,962	0.03%
2020/12/23	0.2	34.90	34	35.00	35.05	-33.9	15,906	-0.21%
2020/12/22	5	35.03	51	35.64	34.50	-46	15,893	-0.29%
2020/12/21	26	35.49	26	35.13	35.60	0	15,856	0.00%
2020/12/18	9	35.52	3	36.18	35.75	6	15,825	0.04%
2020/12/17	4	35.84	15	35.77	36.00	-11	15,761	-0.07%
2020/12/16	15.1	35.41	19	35.51	35.60	-3.9	15,672	-0.02%
2020/12/15	13.1	34.31	7	34.21	34.00	6.1	15,552	0.04%
2020/12/14	1	35.15	3	35.53	35.10	-2	15,386	-0.01%
2020/12/11	56	36.03	25	35.73	35.30	31	15,286	0.20%
2020/12/10	117	37.38	10	37.44	36.95	107	15,000	0.71%	大買/鉅額交易
2020/12/09	23	37.30	129	38.00	38.25	-106	14,692	-0.72%	大賣/鉅額交易
2020/12/08	53	37.17	19	37.64	36.80	34	14,220	0.24%
2020/12/07	13	36.32	40	37.06	37.20	-27	14,006	-0.19%
2020/12/04	8	36.49	6	36.78	36.45	2	13,717	0.01%
2020/12/03	20	36.73	14	37.15	36.60	6	13,579	0.04%
2020/12/02	33	36.84	23	36.78	36.85	10	13,412	0.07%
2020/12/01	22	36.90	2	36.85	37.00	20	13,281	0.15%
2020/11/30	98	37.39	62	37.38	37.25	36	13,068	0.28%
2020/11/27	163	38.36	163.3	38.91	36.75	-0.3	12,757	0.00%	大買/大賣/
2020/11/26	8	36.70	17	37.05	37.20	-9	11,226	-0.08%
2020/11/25	50	36.94	47	37.24	36.90	3	11,040	0.03%
2020/11/24	22	36.73	2	36.30	36.40	20	10,637	0.19%
2020/11/23	29	37.18	19	37.45	37.00	10	10,377	0.10%
2020/11/20	80	37.52	42.1	37.64	37.40	38	10,016	0.38%
2020/11/19	33	36.97	38	36.94	37.20	-5	9,514	-0.05%
2020/11/18	37	37.21	38.2	37.39	36.95	-1.2	9,033	-0.01%
2020/11/17	81	36.15	102	35.98	36.00	-21	7,585	-0.28%	大賣/
2020/11/16	78	34.04	78.5	34.77	35.90	-0.5	6,421	-0.01%
2020/11/13	47	32.48	58.2	32.29	32.65	-11.2	5,228	-0.21%
2020/11/12	7	31.36	30	30.63	31.35	-23	4,563	-0.50%
2020/11/11	1	29.45	24	29.69	29.75	-23	4,370	-0.53%
2020/11/10	13	28.33	37	29.10	29.30	-24	4,439	-0.54%
2020/11/09	46	29.00	2	29.52	28.95	44	4,400	1.00%
2020/11/06	13	29.24	0	0.00	29.05	13	4,404	0.30%
2020/11/04	11	29.85	3	29.95	30.15	8	4,385	0.18%
2020/11/03	1	29.20	39	29.68	29.60	-38	4,352	-0.87%
2020/11/02	20	28.28	0	0.00	28.30	20	4,355	0.46%
2020/10/30	42	28.87	0	0.00	28.85	42	4,488	0.94%
2020/10/29	8	29.33	5.1	29.60	29.65	2.9	4,622	0.06%
2020/10/28	1	30.25	7	30.11	30.25	-6	4,689	-0.13%
2020/10/27	2	29.60	2.1	29.85	29.85	-0.1	4,785	0.00%
2020/10/26	6	29.92	50	30.02	29.90	-44	4,806	-0.92%
2020/10/23	0	0.00	12	29.10	29.10	-12	4,651	-0.26%
2020/10/22	1	28.80	2	28.75	28.70	-1	4,722	-0.02%
2020/10/21	2	29.20	8	28.96	29.15	-6	4,741	-0.13%
2020/10/19	1	28.00	10	28.28	28.30	-9	4,768	-0.19%
2020/10/16	1	27.20	0	0.00	27.15	1	4,724	0.02%
2020/10/15	0	0.00	3	27.82	27.55	-3	4,773	-0.06%
2020/10/14	9	27.55	4	27.55	27.45	5	4,792	0.10%
2020/10/13	2	27.15	0	0.00	27.20	2	4,864	0.04%
2020/10/12	2	27.40	0	0.00	27.40	2	4,904	0.04%
2020/10/08	4	27.89	1	27.60	27.70	3	4,946	0.06%
2020/10/07	1	27.60	0	0.00	27.35	1	4,976	0.02%
2020/10/06	0	0.00	1	27.65	27.70	-1	5,020	-0.02%
2020/10/05	0	0.00	3	27.23	27.00	-3	5,117	-0.06%
2020/09/30	0	0.00	2	26.85	27.00	-2	5,251	-0.04%
2020/09/29	7	26.56	0	0.00	26.75	7	5,354	0.13%
2020/09/28	3	26.60	0	26.70	26.50	3	5,435	0.05%
2020/09/25	13	26.00	4	26.18	26.30	9	5,547	0.16%
2020/09/24	14	26.83	10	26.70	26.60	4	5,623	0.07%
2020/09/23	3	27.63	0.2	27.65	27.45	2.8	5,864	0.05%
2020/09/22	1	27.85	2	28.03	27.95	-1	5,917	-0.02%
2020/09/21	0	0.00	34	28.57	28.55	-34	5,998	-0.57%
2020/09/18	1.5	28.95	3	29.15	28.95	-1.5	6,130	-0.02%
2020/09/17	0	0.00	1	28.95	28.95	-1	6,352	-0.02%
2020/09/16	12	28.77	9	28.65	28.65	3	6,500	0.05%
2020/09/14	0	0.00	5	28.72	28.70	-5	7,299	-0.07%
2020/09/11	22	28.65	17	28.48	28.30	5	7,787	0.06%
2020/09/10	1	28.85	8	29.03	28.70	-7	8,094	-0.09%
2020/09/09	6	28.43	0	0.00	28.50	6	8,116	0.07%
2020/09/08	4	28.45	1	28.50	28.55	3	8,157	0.04%
2020/09/07	0	0.00	3	29.10	28.50	-3	8,204	-0.04%
2020/09/04	3	28.35	0	0.00	28.70	3	8,275	0.04%
2020/09/03	9	28.99	21	28.98	28.85	-12	8,360	-0.14%
2020/09/02	9	29.17	9	28.99	29.00	0	8,412	0.00%
2020/09/01	2	28.05	0	0.00	28.35	2	8,396	0.02%
2020/08/31	0	0.00	1	28.30	28.20	-1	8,475	-0.01%
2020/08/27	4	28.45	0	0.00	28.15	4	8,855	0.05%
2020/08/26	1	28.60	0	0.00	28.55	1	8,963	0.01%
2020/08/25	1	28.65	1	28.60	28.65	0	8,995	0.00%
2020/08/24	5	28.30	0	0.00	28.35	5	9,021	0.06%
2020/08/21	1	28.50	2	28.55	28.50	-1	9,125	-0.01%
2020/08/20	28	28.17	1	28.80	27.50	27	9,098	0.30%
2020/08/19	1	29.30	2	29.53	29.10	-1	8,989	-0.01%
2020/08/18	20	29.94	1	30.10	29.70	19	8,936	0.21%
2020/08/17	9	31.28	6	31.53	30.70	3	8,844	0.03%
2020/08/14	1	29.40	5	30.09	30.35	-4	8,537	-0.05%
2020/08/13	8	29.48	5	29.72	29.10	3	8,409	0.04%
2020/08/12	4	30.05	0	0.00	30.10	4	8,369	0.05%
2020/08/11	16	29.60	11	29.45	29.40	5	8,360	0.06%
2020/08/10	0	0.00	6	30.23	30.00	-6	8,409	-0.07%
2020/08/07	11	30.33	2	30.20	30.25	9	8,467	0.11%
2020/08/06	1	30.90	0	0.00	31.00	1	8,429	0.01%
2020/08/05	27	31.41	2	31.15	30.90	25	8,361	0.30%
2020/08/04	5	31.30	4	31.65	31.15	1	8,263	0.01%
2020/08/03	12	31.01	7	31.15	30.95	5	8,084	0.06%
2020/07/31	5	30.12	20	29.78	30.75	-15	7,911	-0.19%
2020/07/30	3	28.70	11	29.17	29.55	-8	7,786	-0.10%
2020/07/29	1	27.90	2	27.35	28.00	-1	7,740	-0.01%
2020/07/28	17	27.55	0	0.00	27.15	17	7,717	0.22%
2020/07/27	1	28.55	0	0.00	28.30	1	7,675	0.01%
2020/07/24	29	29.22	10	29.45	29.05	19	7,695	0.25%
2020/07/23	1	30.10	13	30.05	30.00	-12	7,666	-0.16%
2020/07/22	1	29.50	0	0.00	29.35	1	7,597	0.01%
2020/07/21	0	0.00	13	29.53	29.55	-13	7,587	-0.17%
2020/07/20	10	28.75	1	28.80	28.75	9	7,561	0.12%
2020/07/17	32	28.49	0	0.00	28.25	32	7,587	0.42%
2020/07/16	1	28.80	4	28.95	28.80	-3	7,587	-0.04%
2020/07/15	2	28.93	2	29.55	28.85	0	7,568	0.00%
2020/07/14	16	29.01	0	0.00	29.05	16	7,620	0.21%
2020/07/13	2	29.88	2	29.90	29.70	0	7,611	0.00%
2020/07/10	35	29.79	0	0.00	29.40	35	7,689	0.46%
2020/07/09	3	31.30	11	31.12	30.65	-8	7,624	-0.10%
2020/07/08	14	30.08	10	30.40	30.40	4	7,517	0.05%
2020/07/07	31	30.61	45	30.36	30.55	-14	7,471	-0.19%
2020/07/06	1	30.90	3	31.10	30.70	-2	7,482	-0.03%
2020/07/03	2	30.93	6	31.00	30.50	-4	7,473	-0.05%
2020/07/02	30	31.65	30	31.81	31.10	0	7,456	0.00%
2020/07/01	3	30.70	5	30.80	31.00	-2	7,225	-0.03%
2020/06/30	7	30.80	18	30.93	30.60	-11	7,168	-0.15%
2020/06/29	45	30.56	14	30.80	30.35	31	7,119	0.44%
2020/06/24	11	31.05	11	31.05	31.50	0	7,025	0.00%
2020/06/23	9	30.52	8	30.54	30.20	1	6,878	0.01%
2020/06/22	24	31.35	22	31.50	30.95	2	6,809	0.03%
2020/06/19	24	31.58	40	31.59	32.25	-16	6,612	-0.24%
2020/06/18	7	29.89	14	30.49	30.30	-7	6,119	-0.11%
2020/06/17	50	28.76	43	28.85	29.10	7	5,679	0.12%
2020/06/16	4	27.50	0	0.00	27.80	4	5,476	0.07%
2020/06/15	5	27.00	0	0.00	27.00	5	5,572	0.09%
2020/06/12	1	27.15	0	0.00	27.35	1	5,633	0.02%
2020/06/11	13	27.80	0	0.00	27.50	13	5,731	0.23%
2020/06/10	4	29.08	13	28.70	28.80	-9	5,755	-0.16%
2020/06/09	12	28.13	16	28.37	28.00	-4	5,837	-0.07%
2020/06/08	1	29.00	5	29.05	28.80	-4	5,910	-0.07%
2020/06/05	1	28.50	17	28.70	29.15	-16	5,887	-0.27%
2020/06/04	16	28.53	3	28.57	28.60	13	5,872	0.22%
2020/06/03	21	28.52	8	29.04	29.00	13	5,829	0.22%
2020/06/02	2	27.25	9	27.71	27.95	-7	5,585	-0.13%
2020/06/01	2	26.70	0	0.00	26.90	2	5,532	0.04%
2020/05/29	3	26.47	1	26.70	26.50	2	5,567	0.04%
2020/05/28	4	26.76	7	27.12	26.80	-3	5,718	-0.05%
2020/05/25	1	26.05	5	25.99	26.10	-4	5,815	-0.07%
2020/05/22	10	26.25	10	26.30	26.00	0	5,841	0.00%
2020/05/21	6	26.58	2	26.75	26.60	4	5,830	0.07%
2020/05/20	18	26.39	8	26.24	26.40	10	5,878	0.17%
2020/05/19	1	26.00	4.1	26.15	26.20	-3.1	5,910	-0.05%
2020/05/18	9	25.93	0	0.00	25.60	9	5,929	0.15%
2020/05/15	8	26.58	2	26.75	26.60	6	5,910	0.10%
2020/05/14	10	27.88	3	27.55	26.95	7	5,872	0.12%
2020/05/13	6	28.68	7	28.90	28.75	-1	5,848	-0.02%
2020/05/12	11	29.79	10	29.20	29.50	1	5,976	0.02%
2020/05/11	3	29.55	3	29.67	29.70	0	6,008	0.00%
2020/05/08	3	29.07	2	28.93	28.85	1	5,999	0.02%
2020/05/07	0	29.00	6	29.00	29.00	-6	6,134	-0.10%
2020/05/06	13	29.12	5	29.10	28.55	8	6,175	0.13%
2020/05/05	0.6	28.50	1	28.20	28.50	-0.4	6,120	-0.01%
2020/05/04	2	27.70	0	0.00	27.85	2	6,130	0.03%
2020/04/30	3	28.33	4	28.54	28.45	-1	6,175	-0.02%
2020/04/28	4	27.86	0	0.00	27.55	4	6,365	0.06%
2020/04/27	0	0.00	3	27.40	27.70	-3	6,444	-0.05%
2020/04/24	2	27.10	19	27.03	27.00	-17	6,410	-0.27%
2020/04/23	1.1	27.23	1	27.00	27.00	0.1	6,420	0.00%
2020/04/22	5	25.95	3	26.25	26.85	2	6,406	0.03%
2020/04/21	12	26.66	2	27.20	26.45	10	6,391	0.16%
2020/04/20	5	27.30	0	0.00	27.40	5	6,379	0.08%
2020/04/17	1	27.80	0	0.00	27.15	1	6,435	0.02%
2020/04/16	6	27.48	4	27.79	27.70	2	6,551	0.03%
2020/04/15	4	27.69	24	28.08	27.30	-20	6,608	-0.30%
2020/04/14	3	26.93	9	26.95	26.85	-6	6,685	-0.09%
2020/04/13	0	0.00	2	26.80	26.50	-2	6,738	-0.03%
2020/04/10	3	26.33	1	26.40	26.60	2	6,775	0.03%
2020/04/09	2	26.55	1	26.55	26.50	1	6,920	0.01%
2020/04/08	3	26.15	0	0.00	26.30	3	7,026	0.04%
2020/04/07	0	0.00	20	25.10	25.60	-20	7,007	-0.29%
2020/04/06	0	0.00	3	24.25	24.25	-3	6,954	-0.04%
2020/04/01	2	23.30	0	0.00	23.80	2	6,988	0.03%
2020/03/31	6	23.97	1	23.30	23.45	5	7,066	0.07%
2020/03/30	3	21.85	3	22.22	23.60	0	7,037	0.00%
2020/03/27	3	23.77	1	23.45	23.15	2	7,025	0.03%
2020/03/26	9	22.25	14	23.15	23.60	-5	6,979	-0.07%
2020/03/25	19	22.83	2	22.80	22.85	17	6,945	0.24%
2020/03/24	7	20.84	1	20.75	21.30	6	6,896	0.09%
2020/03/23	2	20.00	1	20.20	19.70	1	6,877	0.01%
2020/03/20	1	21.15	5	20.86	21.10	-4	6,920	-0.06%
2020/03/19	3	19.47	3	20.35	19.35	0	6,878	0.00%
2020/03/18	1	22.50	4	21.98	21.50	-3	6,821	-0.04%
2020/03/17	3	22.10	9	23.56	22.10	-6	6,892	-0.09%
2020/03/16	1	25.80	0	0.00	24.20	1	6,782	0.01%
2020/03/13	13	25.67	1	25.40	26.45	12	6,710	0.18%
2020/03/12	19	29.06	66	29.22	28.20	-47	6,557	-0.72%
2020/03/11	32	31.63	0	0.00	31.00	32	6,451	0.50%
2020/03/10	5	31.17	0	0.00	31.55	5	6,434	0.08%
2020/03/09	28	32.12	2	32.33	31.30	26	6,426	0.40%
2020/03/06	1	33.40	2	33.60	33.10	-1	6,424	-0.02%
2020/03/05	3	34.08	2	34.00	33.70	1	6,554	0.02%
2020/03/04	0	0.00	5	33.35	33.85	-5	6,689	-0.07%
2020/03/03	2	33.55	31	33.60	33.50	-29	6,651	-0.44%
2020/03/02	1	32.35	12	32.00	31.90	-11	6,519	-0.17%
2020/02/27	0	0.00	6	31.60	31.90	-6	6,522	-0.09%
2020/02/26	6	33.50	24	33.21	33.20	-18	6,476	-0.28%
2020/02/25	20	32.47	0	0.00	33.00	20	6,509	0.31%
2020/02/24	0	0.00	1	33.00	33.00	-1	6,678	-0.01%
2020/02/21	0	0.00	5	33.50	33.45	-5	6,743	-0.07%
2020/02/20	19	33.77	0	0.00	33.40	19	6,776	0.28%
2020/02/19	2	33.53	20	33.55	33.65	-18	6,805	-0.26%
2020/02/18	0	0.00	1	33.20	33.30	-1	6,871	-0.01%
2020/02/17	7	33.21	12	33.35	33.20	-5	7,062	-0.07%
2020/02/14	1	33.00	46	33.12	33.25	-45	7,171	-0.63%
2020/02/13	11	33.10	21	33.22	32.75	-10	7,197	-0.14%
2020/02/12	22	32.56	2	32.50	32.40	20	7,417	0.27%
2020/02/11	4	31.96	0	0.00	32.00	4	7,526	0.05%
2020/02/10	17	32.18	30	31.93	31.95	-13	7,640	-0.17%
2020/02/07	3	30.97	2	31.30	30.75	1	7,760	0.01%
2020/02/06	2	30.73	1	30.80	30.95	1	8,197	0.01%
2020/02/05	1	30.45	7	30.55	30.30	-6	8,414	-0.07%
2020/02/04	4	29.93	0	0.00	30.45	4	8,821	0.05%
2020/02/03	12	27.90	5	28.05	28.75	7	9,447	0.07%
2020/01/31	18	30.35	5	29.30	30.05	13	9,524	0.14%
2020/01/30	40	31.37	14	31.35	31.30	26	9,748	0.27%
2020/01/20	1	34.85	9	34.99	34.75	-8	9,928	-0.08%
2020/01/17	9	34.67	3	35.00	34.90	6	10,399	0.06%
2020/01/16	4	34.75	170	34.84	34.80	-166	10,905	-1.52%	大賣/鉅額交易
2020/01/15	13	34.68	2	35.05	34.75	11	12,780	0.09%
2020/01/14	6	34.90	24	34.86	35.00	-18	13,580	-0.13%
2020/01/13	4	34.06	5	34.22	34.70	-1	14,031	-0.01%
2020/01/10	52	34.16	8	33.80	34.00	44	14,160	0.31%
2020/01/09	19	34.82	8	34.70	34.70	11	14,389	0.08%
2020/01/08	60	35.23	4	35.13	34.80	56	14,476	0.39%
2020/01/07	10	36.05	12	36.19	36.50	-2	14,562	-0.01%
2020/01/06	43	36.06	3	36.00	36.00	40	14,681	0.27%
2020/01/03	98	36.60	29	36.56	36.70	69	14,818	0.47%
2020/01/02	5	36.52	29	36.52	36.55	-24	14,824	-0.16%
2019/12/31	5	35.64	27	35.56	35.75	-22	14,784	-0.15%
2019/12/30	1	35.30	10	35.17	35.20	-9	15,153	-0.06%
2019/12/27	4	34.75	0	0.00	34.80	4	15,379	0.03%
2019/12/26	28	35.00	5	34.95	34.90	23	15,479	0.15%
2019/12/25	7	35.50	6	35.68	35.55	1	15,629	0.01%
2019/12/24	38	35.63	0	0.00	35.50	38	16,225	0.23%
2019/12/23	11	36.20	8	36.30	35.60	3	16,746	0.02%
2019/12/20	7	35.99	0	0.00	36.10	7	17,654	0.04%
2019/12/19	5	36.06	0	0.00	36.00	5	18,995	0.03%
2019/12/18	5	35.89	5	36.00	35.80	0	20,453	0.00%
2019/12/17	3	36.35	4	36.26	36.20	-1	21,105	0.00%
2019/12/16	7	35.75	19.1	35.60	35.90	-12.1	21,336	-0.06%
2019/12/13	14	35.32	0	0.00	35.15	14	21,351	0.07%
2019/12/12	0	0.00	14	35.58	35.75	-14	21,386	-0.07%
2019/12/11	10	34.72	7	35.08	34.65	3	21,305	0.01%
2019/12/10	10	34.73	0	0.00	34.95	10	21,356	0.05%
2019/12/09	2	35.03	0	0.00	35.10	2	21,399	0.01%
2019/12/06	1	35.35	8	35.39	35.15	-7	21,610	-0.03%
2019/12/05	3	35.02	2	35.10	35.00	1	21,758	0.00%
2019/12/04	9	34.78	0	0.00	34.65	9	21,890	0.04%
2019/12/03	12	34.94	4	34.95	35.15	8	22,207	0.04%
2019/12/02	26	35.62	3	35.63	35.20	23	22,327	0.10%
2019/11/29	13	36.59	13	36.66	36.40	0	22,495	0.00%
2019/11/28	12	36.04	40	36.25	36.10	-28	22,797	-0.12%
2019/11/27	9	36.23	55	36.21	36.10	-46	23,058	-0.20%
2019/11/26	26	35.98	56	36.26	36.20	-30	23,306	-0.13%
2019/11/25	40	35.95	4	36.14	35.90	36	23,485	0.15%
2019/11/22	33	36.21	0	0.00	35.95	33	23,655	0.14%
2019/11/21	7	35.48	17	35.41	36.45	-10	23,778	-0.04%
2019/11/20	14	36.21	7	36.14	36.25	7	24,119	0.03%
2019/11/19	0	0.00	1	37.10	36.65	-1	24,530	0.00%
2019/11/18	3	36.65	6	36.78	36.65	-3	24,653	-0.01%
2019/11/15	17	36.35	17	36.44	36.30	0	24,800	0.00%
2019/11/14	32	36.31	8	36.56	36.10	24	25,037	0.10%
2019/11/13	20.9	36.30	22	36.71	37.15	-1.1	25,144	0.00%
2019/11/12	26	36.55	33	36.71	36.70	-7	25,329	-0.03%
2019/11/11	30	36.88	83	36.93	36.10	-53	25,658	-0.21%
2019/11/08	7	38.56	13	38.76	38.50	-6	25,643	-0.02%
2019/11/07	3	38.28	8	38.56	38.70	-5	25,695	-0.02%
2019/11/06	15	38.43	10	38.90	38.35	5	25,767	0.02%
2019/11/05	33	38.65	110	38.66	38.90	-77	25,599	-0.30%	大賣/
2019/11/04	71	38.15	215	38.45	38.00	-144	25,278	-0.57%	大賣/鉅額交易
2019/11/01	153	37.78	123	37.98	38.10	30	25,142	0.12%	大買/大賣/
2019/10/31	290	37.95	21	37.90	37.90	269	25,210	1.07%	大買/鉅額交易
2019/10/30	13	38.69	15	38.62	38.70	-2	24,813	-0.01%
2019/10/29	38	38.31	33	38.69	38.55	5	25,374	0.02%
2019/10/28	21	38.21	14	38.36	38.20	7	25,609	0.03%
2019/10/25	62	38.73	34.2	38.54	38.30	27.9	25,480	0.11%
2019/10/24	23	39.60	26	39.61	39.65	-3	25,348	-0.01%
2019/10/23	178	41.68	116	41.67	38.90	62	25,011	0.25%	大買/大賣/
2019/10/22	42	39.64	35.1	39.89	40.10	6.9	23,223	0.03%
2019/10/21	18	38.41	42	38.65	39.00	-24	22,456	-0.11%
2019/10/18	4	37.41	6	37.60	37.95	-2	22,005	-0.01%
2019/10/17	12	37.25	41	37.35	37.45	-29	21,842	-0.13%
2019/10/16	36	36.25	12	36.18	36.25	24	21,475	0.11%
2019/10/15	19	37.09	6	37.18	36.65	13	21,417	0.06%
2019/10/14	1	36.65	16	36.39	36.25	-15	21,222	-0.07%
2019/10/09	6	35.78	17.1	35.85	35.50	-11.1	21,087	-0.05%
2019/10/08	18	35.57	117	35.61	35.40	-99	20,981	-0.47%	大賣/
2019/10/07	18	36.27	20	36.35	36.15	-2	20,808	-0.01%
2019/10/04	29	36.30	12	36.47	36.10	17	20,710	0.08%
2019/10/03	20	36.82	16	37.14	37.10	4	20,295	0.02%
2019/10/02	6	36.68	15	37.36	37.70	-9	20,213	-0.04%
2019/10/01	18	37.30	3	37.35	37.40	15	20,256	0.07%
2019/09/27	71	36.70	54.1	36.96	36.55	16.9	20,064	0.08%
2019/09/26	53	38.44	14.4	39.00	38.45	38.6	19,529	0.20%
2019/09/25	77	39.76	88.1	39.63	39.40	-11.1	19,132	-0.06%
2019/09/24	137	39.14	124.6	38.93	38.70	12.4	18,551	0.07%	大買/大賣/
2019/09/23	135	37.64	74.2	37.72	38.80	60.8	17,228	0.35%	大買/
2019/09/20	24	35.49	48.1	35.61	35.30	-24.1	15,767	-0.15%
2019/09/19	15	34.44	41.1	34.00	34.65	-26.1	15,123	-0.17%
2019/09/18	22	33.35	4.1	33.15	33.00	17.9	14,855	0.12%
2019/09/17	17	33.46	10	33.52	33.45	7	14,826	0.05%
2019/09/16	1.2	32.68	12	32.83	32.85	-10.8	14,775	-0.07%
2019/09/12	8.2	32.93	14	32.91	32.80	-5.8	14,783	-0.04%
2019/09/11	15	33.03	0.1	32.90	32.95	14.9	14,724	0.10%
2019/09/10	11	32.93	17	32.93	32.70	-6	14,695	-0.04%
2019/09/09	19	34.21	0	0.00	33.60	19	14,494	0.13%
2019/09/06	16	34.97	11	34.94	34.65	5	14,373	0.03%
2019/09/05	6	35.36	16	35.29	35.20	-10	14,270	-0.07%
2019/09/04	7	34.81	3	34.57	34.85	4	13,967	0.03%
2019/09/03	29	35.60	3	35.12	34.80	26	13,829	0.19%
2019/09/02	12	35.08	85	35.13	36.05	-73	13,526	-0.54%
2019/08/30	14	34.13	1	35.00	33.50	13	13,039	0.10%
2019/08/29	28	34.82	30	34.94	34.50	-2	12,786	-0.02%
2019/08/28	3	34.33	6	34.83	34.80	-3	12,538	-0.02%
2019/08/27	3	34.70	7	34.17	34.20	-4	12,425	-0.03%
2019/08/26	38	33.70	11	33.26	33.60	27	12,455	0.22%
2019/08/23	21	34.69	32	34.81	34.35	-11	12,257	-0.09%
2019/08/22	11	33.96	23	34.13	34.15	-12	11,726	-0.10%
2019/08/21	9	32.72	6	33.26	33.40	3	11,266	0.03%
2019/08/20	10	32.60	1	32.40	32.60	9	11,106	0.08%
2019/08/19	20	33.75	19	33.43	33.10	1	10,997	0.01%
2019/08/16	14	33.24	12	33.42	32.80	2	10,707	0.02%
2019/08/15	2	31.80	3	32.72	33.30	-1	10,479	-0.01%
2019/08/14	28	33.22	23	32.55	32.45	5	10,278	0.05%
2019/08/13	17	31.84	33	31.87	31.90	-16	9,937	-0.16%
2019/08/12	1	31.15	3	29.95	31.00	-2	9,593	-0.02%
2019/08/08	3	29.73	4	29.51	29.50	-1	9,436	-0.01%
2019/08/07	7	28.72	10	28.45	28.00	-3	9,287	-0.03%
2019/08/06	4	28.25	3	28.30	28.70	1	9,218	0.01%
2019/08/05	12	29.30	1	29.50	28.90	11	9,141	0.12%
2019/08/02	40	30.05	4	29.44	29.25	36	9,190	0.39%
2019/08/01	17	33.02	14	32.82	32.45	3	8,764	0.03%
2019/07/31	25	33.03	11.4	32.92	32.60	13.6	8,517	0.16%
2019/07/29	27	35.63	45	35.83	36.20	-18	7,908	-0.23%
2019/07/26	5	34.08	3	34.05	34.20	2	7,592	0.03%
2019/07/25	20	33.98	14	33.78	34.20	6	7,555	0.08%
2019/07/24	1	33.15	8	32.34	32.90	-7	7,360	-0.10%
2019/07/23	3	31.82	4	32.03	32.05	-1	7,317	-0.01%
2019/07/22	0	0.00	21	32.25	32.30	-21	7,450	-0.28%
2019/07/19	2	32.25	3	32.70	32.10	-1	7,549	-0.01%
2019/07/18	4	32.65	9	32.40	32.30	-5	7,802	-0.06%
2019/07/17	1	32.95	0	0.00	32.95	1	8,259	0.01%
2019/07/16	12	32.97	4	32.96	32.85	8	8,610	0.09%
2019/07/15	0.3	32.45	8	32.09	32.40	-7.7	9,334	-0.08%
2019/07/12	5	32.23	0	0.00	32.25	5	9,814	0.05%
2019/07/11	4	32.74	2	32.70	32.55	2	10,233	0.02%
2019/07/10	4	31.93	0	0.00	32.10	4	10,442	0.04%
2019/07/09	1	31.90	0	0.00	31.90	1	10,621	0.01%
2019/07/08	1	32.15	8	32.34	32.10	-7	11,016	-0.06%
2019/07/05	8	32.29	7	32.20	32.40	1	11,394	0.01%
2019/07/04	5	31.89	29	31.88	32.15	-24	11,635	-0.21%
2019/07/03	16	31.14	1	31.35	31.00	15	11,570	0.13%
2019/07/02	2	31.60	6	31.59	31.60	-4	11,734	-0.03%
2019/07/01	7	31.34	0	0.00	31.25	7	11,819	0.06%
2019/06/28	9	31.28	7	31.19	30.90	2	11,852	0.02%
2019/06/27	0	0.00	6.2	30.52	30.75	-6.2	11,802	-0.05%
2019/06/25	3	30.05	0	0.00	30.00	3	12,306	0.02%
2019/06/24	0	0.00	1	30.50	30.70	-1	12,608	-0.01%
2019/06/21	2	30.10	2	30.50	30.15	0	13,159	0.00%
2019/06/20	1	30.30	0	0.00	30.45	1	13,518	0.01%
2019/06/19	10	30.20	27	30.33	30.00	-17	13,833	-0.12%
2019/06/18	6	29.58	0	0.00	29.45	6	14,386	0.04%
2019/06/17	0	0.00	3	29.85	30.00	-3	15,279	-0.02%
2019/06/14	13	29.77	18	29.84	29.55	-5	15,933	-0.03%
2019/06/13	1	29.60	32	29.52	29.60	-31	16,376	-0.19%
2019/06/12	0	0.00	1	29.55	29.60	-1	16,591	-0.01%
2019/06/11	4	29.30	14	29.38	29.10	-10	17,512	-0.06%
2019/06/10	5.1	28.85	9	28.87	28.80	-3.9	17,501	-0.02%
2019/06/06	1	28.15	8	28.23	28.10	-7	17,547	-0.04%
2019/06/05	3	29.15	0	0.00	28.50	3	17,655	0.02%
2019/06/04	5	28.92	6	28.68	28.55	-1	17,793	-0.01%
2019/06/03	0	0.00	5	28.50	28.50	-5	17,954	-0.03%
2019/05/31	19	29.19	12	28.88	29.15	7	18,313	0.04%
2019/05/30	17	28.64	7	28.75	29.15	10	18,476	0.05%
2019/05/29	3	26.67	2	26.58	27.30	1	18,390	0.01%
2019/05/28	4	26.40	1	26.50	26.50	3	18,509	0.02%
2019/05/27	2	26.08	0	0.00	26.10	2	18,738	0.01%
2019/05/24	30	26.60	0	0.00	26.40	30	18,978	0.16%
2019/05/23	5	26.48	15	26.45	26.25	-10	19,214	-0.05%
2019/05/22	5	28.30	5	28.10	27.75	0	19,471	0.00%
2019/05/21	2	27.40	10	27.35	27.85	-8	19,988	-0.04%
2019/05/20	9	28.61	12	28.08	27.30	-3	20,492	-0.01%
2019/05/17	3	28.92	0	0.00	28.75	3	21,450	0.01%
2019/05/16	35	30.41	30	29.85	29.85	5	22,164	0.02%
2019/05/15	32	30.89	30	30.83	30.65	2	22,306	0.01%
2019/05/14	37	29.23	42	29.59	30.60	-5	22,356	-0.02%
2019/05/13	6	30.02	0	0.00	29.90	6	22,576	0.03%
2019/05/10	7	30.51	4	30.71	30.50	3	22,808	0.01%
2019/05/09	41	30.95	171	30.46	30.10	-130	22,805	-0.57%	大賣/鉅額交易
2019/05/08	64	31.60	32	31.60	31.60	32	22,714	0.14%
2019/05/07	32	32.59	4	32.44	32.25	28	22,776	0.12%
2019/05/06	23	32.73	9	33.02	32.00	14	22,852	0.06%
2019/05/03	34	33.37	35	33.44	33.70	-1	22,827	0.00%
2019/05/02	35	34.04	23	34.09	33.90	12	22,665	0.05%
2019/04/30	36	33.69	15	33.41	33.80	21	23,127	0.09%
2019/04/29	55	32.45	13	32.63	32.60	42	23,069	0.18%
2019/04/26	16	32.64	9	32.78	32.65	7	23,030	0.03%
2019/04/25	17	33.92	12	33.77	33.50	5	22,946	0.02%
2019/04/24	11.3	33.56	4	33.84	33.40	7.3	22,890	0.03%
2019/04/23	41	34.88	48	34.30	34.00	-7	22,634	-0.03%
2019/04/22	35	36.50	30	36.29	36.10	5	22,241	0.02%
2019/04/19	99	35.74	112	35.86	36.10	-13	21,977	-0.06%	大賣/
2019/04/18	84	35.30	75	35.31	34.90	9	21,337	0.04%
2019/04/17	26	34.65	24	34.79	34.90	2	20,901	0.01%
2019/04/16	41	33.97	45	34.01	34.00	-4	20,522	-0.02%
2019/04/15	21	33.93	6	33.88	33.75	15	20,454	0.07%
2019/04/12	13	33.82	20	33.91	33.75	-7	20,628	-0.03%
2019/04/11	102	33.85	71	33.54	33.10	31	20,620	0.15%	大買/
2019/04/10	11	33.03	34	32.84	33.50	-23	20,305	-0.11%
2019/04/09	5	32.25	7	32.53	32.05	-2	19,945	-0.01%
2019/04/08	9	32.77	1	32.85	32.60	8	19,929	0.04%
2019/04/03	5	32.36	6	32.42	32.40	-1	19,841	-0.01%
2019/04/02	19	32.35	13	32.51	32.15	6	19,860	0.03%
2019/04/01	21	32.37	25	32.39	32.45	-4	19,727	-0.02%
2019/03/29	46	31.58	32	31.57	31.85	14	19,496	0.07%
2019/03/28	5	30.40	3	30.45	30.40	2	19,462	0.01%
2019/03/27	15	30.49	17	30.54	30.70	-2	19,888	-0.01%
2019/03/26	16	30.59	12	30.72	30.30	4	19,620	0.02%
2019/03/25	12	32.55	20	32.17	31.80	-8	19,073	-0.04%
2019/03/22	28	33.70	48	33.64	33.60	-20	18,711	-0.11%
2019/03/21	39	34.36	36	34.12	33.60	3	18,461	0.02%
2019/03/20	22	33.68	30	33.24	34.10	-8	17,918	-0.04%
2019/03/19	23	32.91	20	32.85	32.80	3	17,195	0.02%
2019/03/18	8	31.39	18	31.59	32.20	-10	16,622	-0.06%
2019/03/15	26	31.23	3	30.97	30.90	23	16,282	0.14%
2019/03/14	71	31.27	105	31.24	31.10	-34	16,182	-0.21%	大賣/
2019/03/13	5	29.81	0	0.00	30.00	5	15,521	0.03%
2019/03/12	4	29.91	18	29.97	29.65	-14	15,636	-0.09%
2019/03/11	18	29.87	3	30.33	29.70	15	15,934	0.09%
2019/03/08	2	29.00	8	29.82	30.35	-6	16,124	-0.04%
2019/03/07	16	29.68	14	29.93	29.35	2	16,168	0.01%
2019/03/06	26	30.43	16	30.90	30.25	10	16,224	0.06%
2019/03/05	22	30.80	15	30.86	30.70	7	16,125	0.04%
2019/03/04	12	30.08	2	30.20	30.15	10	15,993	0.06%
2019/02/27	8	29.57	0	0.00	29.85	8	16,045	0.05%
2019/02/26	25	30.46	21	30.72	30.10	4	16,370	0.02%
2019/02/25	12	30.10	27	30.32	30.45	-15	16,392	-0.09%
2019/02/22	18	30.43	10	30.23	30.00	8	16,399	0.05%
2019/02/21	26	29.99	42	29.86	30.85	-16	16,388	-0.10%
2019/02/20	79	30.59	110	30.39	30.25	-31	16,221	-0.19%	大賣/
2019/02/19	56	30.10	66	30.37	30.40	-10	15,922	-0.06%
2019/02/18	88	29.81	62	29.92	30.60	26	15,572	0.17%
2019/02/15	82	28.11	94	28.17	28.90	-12	14,841	-0.08%
2019/02/14	4	25.99	21	26.30	26.30	-17	14,573	-0.12%
2019/02/13	6	25.58	4	25.65	25.60	2	14,964	0.01%
2019/02/12	10	25.58	6	26.03	25.85	4	15,420	0.03%
2019/02/11	15	25.85	4	25.70	25.70	11	15,722	0.07%
2019/01/30	6	26.86	6	27.01	26.65	0	16,152	0.00%
2019/01/29	6	26.63	8	26.54	26.85	-2	16,659	-0.01%
2019/01/28	7	26.76	6	26.71	26.70	1	16,895	0.01%
2019/01/25	2	26.58	12	26.52	26.35	-10	17,162	-0.06%
2019/01/24	6	25.82	8	25.95	26.15	-2	17,632	-0.01%
2019/01/23	3	25.45	4	25.56	25.70	-1	18,334	-0.01%
2019/01/22	97	26.76	62	26.41	25.20	35	18,620	0.19%
2019/01/21	2	26.10	4	25.95	26.15	-2	18,130	-0.01%
2019/01/18	8	25.55	13	25.78	25.60	-5	18,198	-0.03%
2019/01/17	19	25.64	25	25.82	25.50	-6	18,327	-0.03%
2019/01/16	14	25.54	2	25.53	25.65	12	18,422	0.07%
2019/01/15	2	24.95	5	25.05	24.95	-3	18,585	-0.02%
2019/01/14	13	24.85	8	24.96	24.65	5	19,028	0.03%
2019/01/11	23	25.61	24	25.50	25.45	-1	19,352	-0.01%
2019/01/10	5	25.32	8	25.83	25.80	-3	19,442	-0.02%
2019/01/09	3	25.00	10	25.22	24.90	-7	19,343	-0.04%
2019/01/08	6	25.01	22	24.64	24.80	-16	19,321	-0.08%
2019/01/07	26	25.15	23	24.99	24.95	3	19,400	0.02%
2019/01/04	9	23.16	15	23.47	24.45	-6	19,421	-0.03%
2019/01/03	23	23.79	18	23.76	23.30	5	19,296	0.03%
2019/01/02	4	25.54	2	25.63	25.40	2	19,163	0.01%
2018/12/28	5	25.98	5	26.04	26.05	0	19,483	0.00%
2018/12/27	29	26.15	6	26.31	25.85	23	19,734	0.12%
2018/12/26	6	27.08	4	26.93	26.10	2	19,771	0.01%
2018/12/25	21	26.54	26	25.88	26.55	-5	19,848	-0.03%
2018/12/24	2	26.00	0	0.00	26.15	2	19,845	0.01%
2018/12/21	15	26.17	13	25.91	26.55	2	20,166	0.01%
2018/12/20	27	26.93	12	26.12	26.05	15	19,810	0.08%
2018/12/19	1	29.25	0	0.00	28.90	1	19,446	0.01%
2018/12/18	7	29.14	11	29.21	29.20	-4	19,553	-0.02%
2018/12/17	1	29.00	2	29.35	29.00	-1	19,711	-0.01%
2018/12/14	10	29.10	4	29.09	29.20	6	20,000	0.03%
2018/12/13	2	29.93	11	30.20	29.90	-9	20,257	-0.04%
2018/12/12	3	29.95	9	30.03	30.05	-6	20,381	-0.03%
2018/12/11	1	29.65	13	29.06	29.00	-12	20,392	-0.06%
2018/12/10	26	28.59	25	28.90	29.15	1	20,565	0.00%
2018/12/07	37	30.07	8	29.97	29.80	29	20,750	0.14%
2018/12/06	11	29.57	20	29.61	29.20	-9	20,762	-0.04%
2018/12/05	19	32.06	6	31.68	31.85	13	20,660	0.06%
2018/12/04	50	33.03	59	32.82	32.85	-9	20,835	-0.04%
2018/12/03	7	32.18	12	32.06	32.30	-5	20,626	-0.02%
2018/11/30	9	30.22	15	30.40	30.45	-6	20,393	-0.03%
2018/11/29	16	30.50	2	30.70	30.00	14	20,356	0.07%
2018/11/28	80	29.94	70	30.06	29.85	10	20,273	0.05%
2018/11/27	2	28.60	8	28.60	28.80	-6	20,209	-0.03%
2018/11/26	9	28.47	22	28.15	28.05	-13	20,239	-0.06%
2018/11/23	41	28.18	32	29.20	28.00	9	20,184	0.04%
2018/11/22	6	30.36	11	30.26	29.35	-5	19,784	-0.03%
2018/11/21	3	29.12	15	29.26	29.60	-12	19,650	-0.06%
2018/11/20	27	30.07	21	30.09	30.05	6	19,535	0.03%
2018/11/19	8	31.22	6	31.42	31.30	2	19,489	0.01%
2018/11/16	23	31.69	19	31.73	31.25	4	19,371	0.02%
2018/11/15	9	30.59	14	30.39	30.50	-5	19,168	-0.03%
2018/11/14	26	31.62	20	31.73	31.10	6	18,979	0.03%
2018/11/13	10	30.50	14	30.51	30.80	-4	18,892	-0.02%
2018/11/12	17	31.70	7	31.29	31.45	10	18,574	0.05%
2018/11/09	40	34.67	29	33.82	33.75	11	18,184	0.06%
2018/11/08	44	36.08	50	35.85	35.10	-6	18,049	-0.03%
2018/11/07	43	37.53	19	37.58	37.20	24	17,646	0.14%
2018/11/06	36	38.93	8	39.23	38.00	28	17,335	0.16%
2018/11/05	26	42.82	17	42.81	42.20	9	17,122	0.05%
2018/11/02	18	42.59	28	42.09	41.95	-10	17,315	-0.06%
2018/11/01	50	43.26	49	43.22	42.45	1	17,349	0.01%
2018/10/31	150	41.32	138	40.99	42.75	12	17,220	0.07%	大買/大賣/
2018/10/30	73	38.11	87	38.24	39.45	-14	16,467	-0.09%
2018/10/29	2	35.95	5	36.15	35.90	-3	16,146	-0.02%
2018/10/26	65	36.65	68	36.24	35.75	-3	16,309	-0.02%
2018/10/25	8	37.29	10	36.95	36.50	-2	16,394	-0.01%
2018/10/24	47	39.26	48	39.60	39.05	-1	16,290	-0.01%
2018/10/23	26	39.82	44	40.60	39.00	-18	16,284	-0.11%
2018/10/22	24	40.98	17	40.84	41.15	7	16,337	0.04%
2018/10/19	35	39.54	40	39.46	40.40	-5	16,045	-0.03%
2018/10/18	11	37.38	6	37.23	37.60	5	15,832	0.03%
2018/10/17	7	36.75	6	36.43	36.20	1	15,964	0.01%
2018/10/16	15	36.25	17	35.89	35.80	-2	16,204	-0.01%
2018/10/15	12	35.79	2	35.20	36.25	10	16,402	0.06%
2018/10/12	36	33.85	33	33.87	34.85	3	16,739	0.02%
2018/10/11	10	32.14	28	32.06	32.10	-18	17,098	-0.11%
2018/10/09	8	35.79	4	35.95	35.55	4	17,026	0.02%
2018/10/08	58	37.08	47	37.33	37.45	11	17,066	0.06%
2018/10/05	14	36.32	37	36.06	35.55	-23	17,433	-0.13%
2018/10/04	2	38.30	1	38.05	38.40	1	18,305	0.01%
2018/10/03	6	40.32	11	39.08	38.90	-5	18,407	-0.03%
2018/10/02	1	41.60	38.2	41.26	40.60	-37.2	18,498	-0.20%
2018/10/01	36	41.44	23	41.62	41.55	13	18,620	0.07%
2018/09/28	8	39.04	5	39.05	39.10	3	19,242	0.02%
2018/09/27	3	38.95	1	38.35	38.50	2	19,702	0.01%
2018/09/26	2.2	39.00	8	39.29	38.85	-5.8	20,123	-0.03%
2018/09/25	38	37.91	6	38.44	38.60	32	20,699	0.15%
2018/09/21	1	37.50	5	38.00	38.60	-4	21,079	-0.02%
2018/09/20	12	37.78	8	37.36	36.60	4	21,410	0.02%
2018/09/19	16	38.95	10	38.50	38.10	6	21,735	0.03%
2018/09/18	29	40.27	17	40.32	39.35	12	21,618	0.06%
2018/09/17	3	40.97	6	40.69	41.75	-3	21,633	-0.01%
2018/09/14	11	41.70	8	41.15	41.60	3	21,874	0.01%
2018/09/13	10	42.06	13	42.03	41.00	-3	21,942	-0.01%
2018/09/12	10	43.57	6	43.42	43.30	4	22,038	0.02%
2018/09/11	7	44.76	13	44.77	44.80	-6	22,382	-0.03%
2018/09/10	6	42.98	4	43.51	42.90	2	22,494	0.01%
2018/09/07	13	48.31	9	48.40	47.40	4	22,468	0.02%
2018/09/06	9	49.24	2	49.60	49.00	7	22,925	0.03%
2018/09/05	6	49.35	9	49.07	49.45	-3	23,936	-0.01%
2018/09/04	7	50.59	5	50.64	50.30	2	24,460	0.01%
2018/09/03	28	49.49	22	49.58	49.60	6	24,954	0.02%
2018/08/31	9	50.23	8	50.15	50.90	1	24,931	0.00%
2018/08/30	7	52.23	16	52.42	51.40	-9	24,999	-0.04%
2018/08/29	14	51.39	7	50.97	51.80	7	25,151	0.03%
2018/08/28	5	51.50	6	52.03	51.40	-1	25,870	0.00%
2018/08/27	5	52.20	3	51.07	52.00	2	26,281	0.01%
2018/08/24	10	50.13	10	49.70	49.50	0	26,611	0.00%
2018/08/23	3	52.80	2	52.75	52.10	1	27,095	0.00%
2018/08/22	3	54.13	1	53.70	53.20	2	27,290	0.01%
2018/08/21	15	56.09	0	0.00	54.20	15	27,613	0.05%
2018/08/20	24	54.65	37	54.67	54.80	-13	28,316	-0.05%
2018/08/17	11	57.63	17	57.11	56.00	-6	28,485	-0.02%
2018/08/16	7	57.29	19	57.75	58.20	-12	28,821	-0.04%
2018/08/15	53	58.75	46	58.16	57.70	7	29,305	0.02%
2018/08/14	3	58.17	1	58.00	57.40	2	29,498	0.01%
2018/08/13	39	58.87	44	59.16	58.30	-5	30,328	-0.02%
2018/08/10	34	60.27	27	60.16	59.50	7	30,540	0.02%
2018/08/09	50	58.54	57	58.40	60.10	-7	30,742	-0.02%
2018/08/08	43	57.91	22	58.07	56.30	21	30,805	0.07%
2018/08/07	34	56.94	24	57.35	58.20	10	31,465	0.03%
2018/08/06	3	55.00	11	55.01	55.00	-8	31,835	-0.03%
2018/08/03	11	54.04	4.4	54.52	54.50	6.6	32,349	0.02%
2018/08/02	8	54.35	3	54.63	53.30	5	32,862	0.02%
2018/08/01	15	55.61	14	55.77	55.80	1	33,874	0.00%
2018/07/31	2	53.95	1	54.10	54.50	1	34,138	0.00%
2018/07/30	8	54.33	13	53.73	53.00	-5	34,980	-0.01%
2018/07/27	25	55.66	21	55.46	55.50	4	35,988	0.01%
2018/07/26	3	54.20	7	54.27	54.30	-4	36,686	-0.01%
2018/07/25	6	54.13	6	54.20	53.50	0	36,862	0.00%
2018/07/24	8	53.39	4	54.20	54.00	4	36,865	0.01%
2018/07/23	9	50.34	13	50.81	53.00	-4	36,748	-0.01%
2018/07/20	6	53.22	15	53.37	53.00	-9	36,803	-0.02%
2018/07/19	26	52.22	13	52.01	53.00	13	37,097	0.04%
2018/07/18	8	50.19	6	50.63	49.80	2	36,837	0.01%
2018/07/17	1	53.30	7	53.26	53.20	-6	36,582	-0.02%
2018/07/16	5	53.98	13	54.10	53.20	-8	36,768	-0.02%
2018/07/13	91	53.26	81	53.26	53.50	10	37,024	0.03%
2018/07/12	33	53.75	29	54.36	52.70	4	36,363	0.01%
2018/07/11	9	56.13	3	56.60	57.90	6	35,323	0.02%
2018/07/10	21	56.79	13	56.66	56.30	8	35,168	0.02%
2018/07/09	3	55.27	17	55.79	54.80	-14	34,958	-0.04%
2018/07/06	26	56.76	28	55.91	56.60	-2	34,695	-0.01%
2018/07/05	19	60.86	24	60.62	59.40	-5	33,864	-0.01%
2018/07/04	23	62.24	14	62.17	63.50	9	33,332	0.03%
2018/07/03	11	61.69	22	61.73	59.90	-11	32,907	-0.03%
2018/07/02	6	60.87	11	60.56	61.00	-5	32,255	-0.02%
2018/06/29	88	61.49	82	61.50	62.70	6	31,756	0.02%
2018/06/28	20	61.19	13	61.48	59.10	7	31,497	0.02%
2018/06/27	6	65.60	1	64.10	64.10	5	31,012	0.02%
2018/06/26	4	65.33	10	65.17	66.50	-6	30,793	-0.02%
2018/06/25	9	67.33	10	66.33	65.60	-1	30,660	0.00%
2018/06/22	25	63.67	33	63.92	64.80	-8	30,545	-0.03%
2018/06/21	39	65.06	40	64.93	63.80	-1	30,220	0.00%
2018/06/20	21	67.33	14	65.80	65.00	7	29,975	0.02%
2018/06/19	13	71.38	55	71.29	70.00	-42	29,583	-0.14%
2018/06/15	10	73.74	68	74.26	73.50	-58	29,325	-0.20%
2018/06/14	38	74.15	34	74.38	73.80	4	29,148	0.01%
2018/06/13	106	73.03	97	72.78	72.80	9	28,725	0.03%	大買/
2018/06/12	102	72.68	30	71.03	69.90	72	28,189	0.26%	大買/
2018/06/11	75	69.37	94	69.16	71.00	-19	28,052	-0.07%
2018/06/08	16	66.09	13	66.79	65.30	3	27,621	0.01%
2018/06/07	17	67.69	28	66.96	66.20	-11	27,931	-0.04%
2018/06/06	15	67.21	26	67.37	67.30	-11	27,934	-0.04%
2018/06/05	78	69.32	53	69.03	66.00	25	27,769	0.09%
2018/06/04	27	66.95	21	67.36	69.00	6	27,007	0.02%
2018/06/01	23	64.56	62	64.09	64.00	-39	26,542	-0.15%
2018/05/31	47	68.66	41	68.36	66.40	6	26,126	0.02%
2018/05/30	24	67.38	17	67.55	67.10	7	25,505	0.03%
2018/05/29	45	67.98	48	67.08	67.20	-3	25,265	-0.01%
2018/05/28	28	70.30	28	70.08	68.70	0	25,026	0.00%
2018/05/25	9	67.60	15	67.46	67.70	-6	24,430	-0.02%
2018/05/24	22	67.57	21	67.50	66.60	1	24,043	0.00%
2018/05/23	51	66.24	24	65.90	67.80	27	23,594	0.11%
2018/05/22	77	64.95	97	64.95	64.30	-20	23,055	-0.09%
2018/05/21	173	62.98	151	64.00	65.10	22	22,591	0.10%	大買/大賣/
2018/05/18	85	60.17	78	60.49	61.00	7	21,669	0.03%
2018/05/17	43	59.32	40	58.61	58.70	3	21,269	0.01%
2018/05/16	19	61.83	29	61.24	60.40	-10	21,026	-0.05%
2018/05/15	56	60.70	32	61.09	61.80	24	20,615	0.12%
2018/05/14	68	56.36	87	57.79	57.70	-19	19,810	-0.10%
2018/05/11	58	56.39	99	56.43	54.70	-41	19,111	-0.21%
2018/05/10	103	56.59	103	56.69	56.60	0	18,558	0.00%	大買/大賣/
2018/05/09	84	55.64	63	55.42	56.50	21	18,028	0.12%
2018/05/08	15	54.71	25	54.11	53.60	-10	16,842	-0.06%
2018/05/07	63	54.00	64	53.63	55.00	-1	16,600	-0.01%
2018/05/04	150	51.84	100	52.31	51.70	50	15,790	0.32%	大買/
2018/05/03	74	47.95	166	48.55	49.20	-92	14,689	-0.63%	大賣/
2018/05/02	8	44.61	20	44.97	44.75	-12	13,979	-0.09%
2018/04/30	2	42.45	4	43.00	43.85	-2	13,837	-0.01%
2018/04/27	8	42.70	10	43.25	42.25	-2	13,923	-0.01%
2018/04/26	26	44.01	33	44.64	43.05	-7	13,865	-0.05%
2018/04/25	36	45.08	32	45.36	45.10	4	13,714	0.03%
2018/04/24	11	42.99	7	43.85	43.00	4	13,933	0.03%
2018/04/23	12	44.46	12	43.43	43.40	0	13,974	0.00%
2018/04/20	15	44.37	47	44.36	44.45	-32	13,853	-0.23%
2018/04/19	50	43.78	49	43.58	43.80	1	13,700	0.01%
2018/04/18	1	41.00	1	41.10	41.50	0	13,486	0.00%
2018/04/17	2	41.30	4	41.31	40.50	-2	13,533	-0.01%
2018/04/16	5	40.18	2	40.28	40.50	3	13,653	0.02%
2018/04/13	1	40.70	8	40.88	41.00	-7	13,764	-0.05%
2018/04/12	1	40.70	0	0.00	40.35	1	14,245	0.01%
2018/04/11	3	40.32	4	40.74	41.35	-1	15,196	-0.01%
2018/04/10	0	0.00	2	40.15	39.45	-2	15,320	-0.01%
2018/04/09	4	40.78	0	0.00	40.20	4	15,802	0.03%
2018/04/03	10	40.88	4	40.93	41.40	6	16,054	0.04%
2018/04/02	9	42.60	11	42.69	42.10	-2	16,147	-0.01%
2018/03/31	16	44.19	17	44.04	43.10	-1	16,383	-0.01%
2018/03/30	1	43.05	10	42.84	42.80	-9	16,430	-0.05%
2018/03/29	2	41.83	14	42.26	41.65	-12	16,722	-0.07%
2018/03/28	24	42.26	2	42.35	42.00	22	16,852	0.13%
2018/03/27	44	43.33	80	43.15	43.15	-36	16,965	-0.21%
2018/03/26	0	0.00	10	40.10	40.45	-10	17,197	-0.06%
2018/03/23	14	40.33	0	0.00	40.15	14	17,828	0.08%
2018/03/22	4	42.10	3	42.38	41.40	1	17,802	0.01%
2018/03/21	17	41.48	11	41.75	42.00	6	17,924	0.03%
2018/03/20	10	41.65	4	41.71	41.70	6	18,077	0.03%
2018/03/19	92	42.82	96	42.19	42.00	-4	18,377	-0.02%
2018/03/16	29	43.38	35	43.44	42.90	-6	18,844	-0.03%
2018/03/15	87	42.35	78	42.63	42.40	9	18,696	0.05%
2018/03/14	62	40.12	64	40.51	40.25	-2	18,537	-0.01%
2018/03/13	47	40.02	53	40.17	40.50	-6	18,551	-0.03%
2018/03/12	68	37.81	57	37.62	37.80	11	18,369	0.06%
2018/03/09	7	37.75	3	37.55	37.45	4	18,663	0.02%
2018/03/08	2	38.00	3	38.15	37.80	-1	18,879	-0.01%
2018/03/07	19	37.94	0	0.00	37.80	19	19,191	0.10%
2018/03/06	0	0.00	4	38.13	38.00	-4	19,647	-0.02%
2018/03/05	6	37.87	10	38.06	37.70	-4	20,275	-0.02%
2018/03/02	5	38.49	4	38.40	38.35	1	20,476	0.00%
2018/03/01	7	39.01	3	39.08	38.50	4	21,106	0.02%
2018/02/27	3	38.70	7	38.71	39.00	-4	22,008	-0.02%
2018/02/26	9	37.96	1	38.15	37.70	8	22,227	0.04%
2018/02/23	0	0.00	6	38.54	38.00	-6	22,362	-0.03%
2018/02/22	9	38.00	6	38.47	37.45	3	22,779	0.01%
2018/02/21	3	38.93	3	39.07	38.70	0	22,770	0.00%
2018/02/12	5	39.49	19	39.67	39.20	-14	22,858	-0.06%
2018/02/09	3	38.03	6	38.01	38.65	-3	23,221	-0.01%
2018/02/08	20	37.76	4	38.35	38.15	16	23,416	0.07%
2018/02/07	4	40.01	0	0.00	39.50	4	23,261	0.02%
2018/02/06	31	40.97	8	39.71	39.00	23	23,613	0.10%
2018/02/05	3	42.50	2	43.20	43.05	1	23,592	0.00%
2018/02/02	11	44.07	11	44.00	43.75	0	23,799	0.00%
2018/02/01	7	44.11	2	43.90	43.80	5	24,154	0.02%
2018/01/31	11	43.95	6	43.85	43.75	5	24,224	0.02%
2018/01/30	17	44.29	8	44.41	44.50	9	24,532	0.04%
2018/01/29	4	46.29	9	46.35	46.35	-5	24,764	-0.02%
2018/01/26	6	45.75	0	0.00	46.15	6	24,946	0.02%
2018/01/25	6	46.95	6	46.42	45.90	0	25,700	0.00%
2018/01/24	5	45.56	5	46.05	46.60	0	26,192	0.00%
2018/01/23	11	46.33	32	46.03	45.50	-21	26,160	-0.08%
2018/01/22	3	45.37	1	45.80	45.80	2	26,532	0.01%
2018/01/19	3	45.15	5	44.99	44.90	-2	26,744	-0.01%
2018/01/18	61	47.42	31	46.41	45.30	30	26,717	0.11%
2018/01/17	4	45.44	18	45.69	45.90	-14	26,500	-0.05%
2018/01/16	3	46.02	4	45.15	45.05	-1	26,812	0.00%
2018/01/15	6	45.29	6	45.23	45.40	0	27,343	0.00%
2018/01/12	25	45.66	53	45.67	45.95	-28	27,651	-0.10%
2018/01/11	4	43.10	3	43.28	44.20	1	27,620	0.00%
2018/01/10	13	44.22	24	44.19	43.50	-11	27,645	-0.04%
2018/01/09	45	44.48	58	44.24	43.90	-13	27,508	-0.05%
2018/01/08	42	46.14	39	46.42	45.00	3	27,447	0.01%
2018/01/05	216	46.07	192	46.86	46.65	24	27,054	0.09%	大買/大賣/
2018/01/04	33	44.41	11	44.11	44.00	22	26,429	0.08%
2018/01/03	21	43.83	33	43.86	44.25	-12	26,647	-0.05%
2018/01/02	2	41.45	14	41.49	42.10	-12	26,730	-0.04%

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

臺銀-臺南券商分點個股進出
臺銀-臺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

臺銀-臺南 券商分點個股進出 臺銀-臺南 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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析