嘉聯益 (6153)-元富-松德券商分點個股進出

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
19.45
漲跌
▲0.05
漲幅
+0.26%
成交量
816張
產業
上市電子零組件類股
832人加入追蹤

立即追蹤
本地時間:13:30

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/04/26	0	0.00	0.5	19.60	19.45	-0.5	1,702	-0.03%
2024/04/25	0.3	19.33	0.2	19.37	19.40	0.1	1,704	0.01%
2024/04/24	0	19.20	0.1	19.40	19.35	-0.1	1,704	-0.01%
2024/04/23	0.5	19.05	0	0.00	19.10	0.5	1,709	0.03%
2024/04/19	1	19.20	0	19.75	19.10	1	1,680	0.06%
2024/04/18	0	19.60	0	0.00	19.60	0	1,650	0.00%
2024/04/16	4	19.40	0.2	19.75	19.40	3.8	1,637	0.23%
2024/04/15	0.2	20.06	0.1	20.10	19.95	0.1	1,608	0.01%
2024/04/12	1.1	20.11	0	20.10	20.05	1.1	1,605	0.07%
2024/04/11	0	0.00	6.1	20.24	20.25	-6.1	1,601	-0.38%
2024/04/10	3	20.35	0	0.00	20.45	3	1,612	0.19%
2024/04/09	4.1	20.44	0	0.00	20.60	4.1	1,600	0.26%
2024/04/08	0	20.60	5.6	20.48	20.35	-5.6	1,594	-0.35%
2024/04/03	0	0.00	1.4	20.50	20.35	-1.4	1,563	-0.09%
2024/04/02	2	20.55	1.6	20.62	20.65	0.4	1,569	0.03%
2024/04/01	2.1	20.64	0.8	20.73	20.70	1.3	1,567	0.08%
2024/03/29	0	20.25	0.1	20.28	20.25	-0.1	1,544	-0.01%
2024/03/28	0	0.00	0	20.30	20.30	0	1,539	0.00%
2024/03/27	0.8	20.20	0.3	20.26	20.20	0.5	1,552	0.03%
2024/03/26	1.3	20.35	0	0.00	20.05	1.3	1,559	0.08%
2024/03/22	0	20.30	2.5	20.32	20.25	-2.5	1,571	-0.16%
2024/03/21	0.8	20.20	0.4	20.30	20.40	0.3	1,582	0.02%
2024/03/20	2.2	20.17	2.6	20.03	20.20	-0.4	1,726	-0.02%
2024/03/19	2.4	20.01	1	20.19	20.10	1.4	1,791	0.08%
2024/03/18	3.3	19.44	17	19.85	19.85	-13.7	1,785	-0.77%
2024/03/14	0	20.30	0.2	20.30	20.10	-0.2	1,737	-0.01%
2024/03/13	15.2	20.37	0.8	20.64	20.25	14.3	1,718	0.84%
2024/03/12	0.6	20.67	11.8	20.83	20.70	-11.2	1,702	-0.66%
2024/03/11	2	20.43	0	0.00	20.55	2	1,711	0.12%
2024/03/07	0	0.00	2.8	21.02	20.70	-2.8	1,709	-0.16%
2024/03/06	1.2	21.15	1	21.24	21.05	0.3	1,704	0.02%
2024/03/05	2.5	21.02	0.1	20.90	21.00	2.4	1,701	0.14%
2024/03/04	0.1	20.70	0	0.00	20.65	0.1	1,678	0.01%
2024/02/27	1	21.20	0	0.00	20.95	1	1,652	0.06%
2024/02/26	0	21.30	0	0.00	21.35	0	1,659	0.00%
2024/02/23	0	0.00	9.5	21.54	21.20	-9.5	1,659	-0.57%
2024/02/22	0	0.00	3	21.79	21.70	-3	1,661	-0.18%
2024/02/21	0.3	22.14	11.9	21.98	21.95	-11.6	1,659	-0.70%
2024/02/20	0.1	22.35	1.1	22.49	22.20	-1	1,633	-0.06%
2024/02/19	0.9	22.43	2.3	22.45	22.40	-1.4	1,614	-0.09%
2024/02/16	15	22.32	23	22.07	22.55	-8.1	1,603	-0.50%
2024/02/15	30.3	21.60	0.9	21.47	21.60	29.4	1,482	1.98%
2024/02/05	0.9	20.28	10	20.42	20.50	-9.2	1,406	-0.65%
2024/02/02	0.1	20.80	0.1	20.93	20.85	0	1,350	0.00%
2024/02/01	0.5	20.70	0.2	20.79	20.80	0.3	1,348	0.02%
2024/01/31	0.8	20.63	0	0.00	20.50	0.8	1,344	0.06%
2024/01/30	0	0.00	0.6	20.80	20.50	-0.6	1,344	-0.05%
2024/01/29	0.6	20.80	0	0.00	20.80	0.6	1,350	0.05%
2024/01/26	0	0.00	0	20.80	20.70	0	1,352	0.00%
2024/01/25	0.1	20.90	1.5	20.93	20.75	-1.4	1,370	-0.10%
2024/01/24	1.3	20.84	1.8	20.97	20.85	-0.5	1,380	-0.04%
2024/01/23	1.9	20.76	0	0.00	20.90	1.9	1,439	0.14%
2024/01/12	0	0.00	1.8	21.18	21.10	-1.8	1,422	-0.12%
2024/01/11	1.8	21.26	0	0.00	21.30	1.8	1,425	0.12%
2024/01/04	1	21.55	0	0.00	21.35	1	1,441	0.07%
2024/01/02	0	0.00	1.8	22.04	21.90	-1.8	1,428	-0.12%
2023/12/29	1.3	22.30	5.1	22.20	22.20	-3.8	1,425	-0.27%
2023/12/28	0	0.00	0	22.20	22.30	0	1,433	0.00%
2023/12/27	1	22.45	0.2	22.35	22.20	0.8	1,432	0.05%
2023/12/26	0.8	22.50	0	0.00	22.45	0.8	1,436	0.05%
2023/12/22	1	22.25	0	0.00	22.00	1	1,457	0.07%
2023/12/21	0	0.00	0.1	22.50	22.35	-0.1	1,466	-0.01%
2023/12/20	0.1	22.70	0	0.00	22.80	0.1	1,478	0.01%
2023/12/18	0	0.00	6.3	23.13	23.00	-6.3	1,518	-0.41%
2023/12/15	16.3	23.70	16.8	23.44	23.40	-0.6	1,619	-0.03%
2023/12/14	9.8	22.82	1.3	22.94	22.95	8.5	1,651	0.51%
2023/12/13	0.3	22.15	0	0.00	22.20	0.3	1,591	0.02%
2023/12/12	0	0.00	0.1	22.18	22.20	-0.1	1,591	-0.01%
2023/12/11	0	0.00	1.3	22.14	22.15	-1.3	1,581	-0.08%
2023/12/08	1	22.30	0.3	22.39	22.25	0.7	1,577	0.04%
2023/12/07	0.9	22.48	1.2	22.43	22.35	-0.3	1,578	-0.02%
2023/12/06	0.5	22.40	1.8	22.43	22.45	-1.4	1,582	-0.09%
2023/12/05	1.5	22.43	0.6	22.39	22.50	0.9	1,557	0.06%
2023/12/04	2.5	22.52	1.1	22.61	22.45	1.4	1,551	0.09%
2023/12/01	0.1	21.90	1	22.20	22.10	-0.9	1,528	-0.06%
2023/11/30	0	0.00	0.1	21.79	21.80	-0.1	1,511	0.00%
2023/11/29	0	0.00	0.2	21.85	21.70	-0.2	1,494	-0.01%
2023/11/28	0	0.00	0.5	21.91	21.85	-0.5	1,506	-0.03%
2023/11/27	0	0.00	0.8	21.97	21.80	-0.8	1,537	-0.05%
2023/11/24	0.1	22.15	0	0.00	22.15	0.1	1,540	0.00%
2023/11/22	4.4	22.11	43	21.95	22.15	-38.6	1,509	-2.56%
2023/11/21	0.4	22.10	0	0.00	22.20	0.4	1,509	0.03%
2023/11/20	0	0.00	1.5	21.86	21.85	-1.5	1,480	-0.10%
2023/11/17	0.2	21.30	2.3	21.54	21.35	-2.1	1,470	-0.14%
2023/11/16	0	21.30	2.2	21.30	21.45	-2.1	1,475	-0.15%
2023/11/15	2.7	21.11	0	0.00	21.30	2.7	1,477	0.18%
2023/11/14	0	0.00	0	21.05	20.95	0	1,469	0.00%
2023/11/13	0.1	20.95	0.2	21.15	21.05	-0.2	1,481	-0.01%
2023/11/10	0.8	20.91	0	21.20	21.05	0.8	1,499	0.05%
2023/11/09	0	21.06	0.7	21.15	21.05	-0.7	1,509	-0.05%
2023/11/08	0.7	21.15	0.8	21.48	21.20	-0.1	1,535	-0.01%
2023/11/07	0.8	21.16	0.3	21.47	21.35	0.6	1,582	0.04%
2023/11/06	0.3	21.14	0.3	21.20	21.00	0	1,631	0.00%
2023/11/03	1.1	20.95	0.1	20.92	20.80	1	1,631	0.06%
2023/11/02	0.3	20.53	0	0.00	20.85	0.3	1,652	0.02%
2023/10/31	5	20.25	1.2	20.32	20.10	3.8	1,650	0.23%
2023/10/30	0.1	21.30	13	21.30	21.35	-12.9	1,615	-0.80%
2023/10/27	0	21.60	0	0.00	21.30	0	1,637	0.00%
2023/10/25	0.9	21.68	0	0.00	21.70	0.9	1,677	0.05%
2023/10/24	2.2	21.30	1.2	21.50	21.50	1	1,688	0.06%
2023/10/23	0.3	21.30	0.1	21.05	21.20	0.2	1,706	0.01%
2023/10/20	3.1	20.51	0	0.00	21.00	3.1	1,717	0.18%
2023/10/18	3	20.95	0	0.00	21.20	3	1,772	0.17%
2023/10/16	0	0.00	0.7	21.44	21.30	-0.7	1,799	-0.04%
2023/10/13	3.7	21.65	2.5	21.64	21.65	1.2	1,844	0.07%
2023/10/03	1	21.90	0.5	22.01	21.90	0.6	1,994	0.03%
2023/10/02	0.5	22.03	0	0.00	22.20	0.5	2,057	0.02%
2023/09/28	1	21.75	0	0.00	21.75	1	2,108	0.05%
2023/09/26	6	22.25	0	22.45	22.10	6	2,234	0.27%
2023/09/25	0	22.90	0.9	22.73	22.55	-0.9	2,382	-0.04%
2023/09/22	0.9	22.70	0.3	22.84	22.90	0.6	2,929	0.02%
2023/09/21	1.3	23.14	0.7	23.18	22.90	0.7	3,317	0.02%
2023/09/20	1.7	23.87	10.6	23.90	23.90	-9	3,272	-0.27%
2023/09/19	12.6	23.80	14.3	23.49	23.90	-1.7	3,163	-0.05%
2023/09/18	4.7	22.82	1.1	22.43	22.90	3.6	2,987	0.12%
2023/09/15	1	22.12	1	22.20	22.30	0	2,974	0.00%
2023/09/14	1	22.30	0	22.45	22.40	0.9	3,002	0.03%
2023/09/13	0.9	22.15	0	22.40	22.20	0.9	3,009	0.03%
2023/09/12	6.9	22.24	0	22.27	22.30	6.9	3,023	0.23%
2023/09/11	0	22.35	1	22.32	22.25	-1	3,021	-0.03%
2023/09/08	1	22.40	0.6	22.61	22.55	0.4	3,017	0.01%
2023/09/07	0	22.80	0.2	22.84	22.65	-0.2	3,030	-0.01%
2023/09/06	0.3	22.87	0.3	22.85	22.85	0	3,029	0.00%
2023/09/05	0	0.00	0	22.85	22.80	0	3,031	0.00%
2023/09/04	8.5	22.65	2	22.75	22.80	6.5	3,042	0.21%
2023/09/01	9.2	22.85	0.7	22.70	22.80	8.5	3,078	0.28%
2023/08/31	0.8	22.23	0.3	22.74	22.70	0.4	3,091	0.01%
2023/08/30	0.3	21.95	0	0.00	22.10	0.3	3,074	0.01%
2023/08/29	0	0.00	0.1	21.60	21.85	-0.1	3,081	0.00%
2023/08/28	0.1	21.60	5	21.80	21.60	-5	3,081	-0.16%
2023/08/25	5	21.65	0.4	21.65	21.55	4.6	3,095	0.15%
2023/08/24	0.4	21.90	5	22.05	21.70	-4.6	3,092	-0.15%
2023/08/23	0	0.00	5	21.90	21.75	-5	3,092	-0.16%
2023/08/22	0	0.00	8	21.70	21.70	-8	3,113	-0.26%
2023/08/18	8	21.90	0	0.00	21.85	8	3,118	0.26%
2023/08/17	0	0.00	1	21.89	22.10	-1	3,115	-0.03%
2023/08/16	1	21.78	0	0.00	22.00	1	3,114	0.03%
2023/08/15	1.1	21.57	1	21.70	21.65	0.1	3,095	0.00%
2023/08/11	0	22.20	2	22.05	22.10	-2	3,077	-0.06%
2023/08/10	1	22.90	0	0.00	22.60	1	3,036	0.03%
2023/08/08	0	0.00	0.1	23.98	23.70	-0.1	2,983	0.00%
2023/08/07	0.1	24.05	0.4	24.15	24.10	-0.2	2,972	-0.01%
2023/08/04	1.4	23.75	0	0.00	24.05	1.4	2,967	0.05%
2023/08/02	0	0.00	0.3	24.44	24.00	-0.3	3,008	-0.01%
2023/08/01	5.3	24.39	0.1	24.70	24.40	5.2	3,044	0.17%
2023/07/31	0.1	24.65	0	0.00	24.60	0.1	3,030	0.00%
2023/07/28	0	0.00	0	24.60	24.60	0	3,000	0.00%
2023/07/27	0	0.00	1	24.50	24.45	-1	3,029	-0.03%
2023/07/26	0	24.45	0	0.00	24.20	0	3,018	0.00%
2023/07/25	0	0.00	5	24.60	24.60	-5	2,996	-0.17%
2023/07/24	0	0.00	0.1	24.32	24.10	-0.1	2,986	0.00%
2023/07/21	1.1	24.66	2	24.98	24.65	-0.9	2,978	-0.03%
2023/07/20	0	0.00	0.4	24.55	24.30	-0.4	2,985	-0.01%
2023/07/19	0.4	24.40	0	0.00	24.40	0.4	3,003	0.01%
2023/07/18	0	0.00	0.7	24.74	24.45	-0.7	3,000	-0.02%
2023/07/17	0.7	24.76	0	0.00	25.00	0.7	2,980	0.02%
2023/07/14	50	24.35	0	24.40	24.30	50	2,962	1.69%
2023/07/13	50	24.60	3.5	24.49	24.40	46.5	2,963	1.57%
2023/07/12	1.5	24.79	5	24.75	24.20	-3.5	2,949	-0.12%
2023/07/11	0	0.00	60	24.17	24.20	-60	2,938	-2.04%
2023/07/10	2	24.43	1	24.56	24.40	1	2,916	0.03%
2023/07/07	6	24.78	0.1	25.03	24.95	5.9	2,889	0.20%
2023/07/06	9.1	25.37	0.1	25.53	25.30	9	2,819	0.32%
2023/07/05	3.1	25.60	1	25.75	25.65	2.1	2,764	0.08%
2023/07/04	17	25.84	5.4	25.82	25.80	11.6	2,694	0.43%
2023/07/03	32.4	26.00	4.7	26.08	26.00	27.7	2,616	1.06%
2023/06/30	44.7	26.76	17.3	26.86	26.70	27.4	2,454	1.12%
2023/06/29	15.3	25.69	7.3	25.83	26.20	8	1,908	0.42%
2023/06/28	0	0.00	0.7	23.99	23.85	-0.7	1,502	-0.04%
2023/06/27	0	0.00	0.7	24.03	23.95	-0.7	1,510	-0.04%
2023/06/26	0.2	24.14	0	0.00	24.10	0.2	1,532	0.02%
2023/06/20	1	23.97	1	24.15	24.05	0	1,541	0.00%
2023/06/19	0	0.00	0.2	23.70	23.80	-0.2	1,527	-0.02%
2023/06/16	0.6	23.67	1.1	23.63	23.70	-0.5	1,532	-0.03%
2023/06/15	0.2	23.70	0	0.00	23.70	0.2	1,524	0.01%
2023/06/14	0.7	23.65	0	0.00	23.65	0.7	1,534	0.04%
2023/06/13	1	23.70	0.1	23.86	23.60	0.9	1,547	0.06%
2023/06/12	0.1	23.80	0	23.80	23.75	0.1	1,569	0.01%
2023/06/09	0	0.00	0.1	23.85	23.85	-0.1	1,575	-0.01%
2023/06/08	0	0.00	5.4	23.96	23.80	-5.4	1,599	-0.34%
2023/06/07	0.6	24.18	1	24.35	24.15	-0.4	1,621	-0.03%
2023/06/06	7	23.89	0	0.00	23.75	7	1,596	0.44%
2023/06/05	0	0.00	0.7	23.93	23.75	-0.7	1,579	-0.04%
2023/06/02	0.7	23.50	0	0.00	23.45	0.7	1,572	0.04%
2023/06/01	0	0.00	0	23.45	23.35	0	1,589	0.00%
2023/05/31	0	23.30	1	23.40	23.40	-1	1,597	-0.06%
2023/05/26	0	0.00	0.9	23.12	22.85	-0.9	1,612	-0.06%
2023/05/25	0.9	23.30	0	23.30	23.25	0.9	1,612	0.06%
2023/05/24	0	23.25	0	0.00	23.30	0	1,621	0.00%
2023/05/22	0	0.00	0.2	23.12	23.25	-0.2	1,638	-0.01%
2023/05/19	0.2	23.25	0.7	23.26	23.15	-0.5	1,638	-0.03%
2023/05/18	0.7	23.22	0	0.00	23.10	0.7	1,654	0.04%
2023/05/17	0	0.00	0	23.30	23.30	0	1,660	0.00%
2023/05/16	0	23.00	0	0.00	22.90	0	1,656	0.00%
2023/05/15	0	0.00	0.5	23.10	22.95	-0.5	1,661	-0.03%
2023/05/12	0.2	23.20	0.7	23.31	23.15	-0.5	1,683	-0.03%
2023/05/11	1	23.24	0.4	23.16	23.15	0.6	1,684	0.03%
2023/05/10	0.2	23.01	0.3	23.27	23.25	-0.1	1,712	-0.01%
2023/05/09	1.5	23.32	3.4	23.40	23.05	-1.8	1,717	-0.11%
2023/05/08	3.4	23.49	2.5	23.78	23.75	0.9	1,700	0.05%
2023/05/05	0.7	22.65	0	0.00	22.70	0.7	1,652	0.04%
2023/05/03	2	22.48	0	0.00	22.50	2	1,716	0.12%
2023/05/02	0	0.00	0	23.15	23.10	0	1,732	0.00%
2023/04/28	0	23.15	0.1	23.31	23.20	-0.1	1,766	-0.01%
2023/04/27	0.1	22.99	0	0.00	23.05	0.1	1,804	0.01%
2023/04/26	1	22.65	0	0.00	22.90	1	1,805	0.06%
2023/04/21	0	0.00	0	24.10	23.50	0	1,780	0.00%
2023/04/20	0	24.25	0.5	24.46	24.10	-0.5	1,791	-0.03%
2023/04/19	0.1	24.35	0.2	24.20	24.50	-0.1	1,860	0.00%
2023/04/18	0.6	24.34	0.2	24.39	24.10	0.4	1,841	0.02%
2023/04/17	0	0.00	0.1	24.19	24.10	-0.1	1,864	-0.01%
2023/04/14	2.5	24.29	0	0.00	24.15	2.5	1,889	0.13%
2023/04/11	1	23.75	0.3	23.95	23.90	0.7	1,918	0.04%
2023/04/10	0.2	23.70	3.7	23.84	23.70	-3.5	1,944	-0.18%
2023/04/06	0	0.00	1.1	24.00	23.90	-1.1	1,972	-0.06%
2023/03/31	0.1	24.14	0.2	24.24	24.10	-0.1	1,994	0.00%
2023/03/30	0.2	24.35	0.1	24.45	24.35	0.1	2,020	0.00%
2023/03/29	0	24.10	0	24.15	24.20	0	2,026	0.00%
2023/03/28	1	24.25	4.1	23.90	24.00	-3.1	2,099	-0.15%
2023/03/27	4	24.35	1.5	24.42	24.25	2.6	2,116	0.12%
2023/03/24	0.8	23.90	4	24.07	24.10	-3.2	2,121	-0.15%
2023/03/23	3.5	23.75	14.9	23.72	23.75	-11.4	2,140	-0.53%
2023/03/22	1.4	23.48	5.1	23.60	23.50	-3.7	2,165	-0.17%
2023/03/21	0.5	23.35	0.3	23.42	23.45	0.3	2,203	0.01%
2023/03/20	8.3	23.26	0	0.00	23.15	8.3	2,260	0.37%
2023/03/17	0	23.40	0.3	23.33	23.25	-0.3	2,359	-0.01%
2023/03/16	0	0.00	1	23.21	23.10	-1	2,448	-0.04%
2023/03/15	1.3	23.46	0	0.00	23.45	1.3	2,776	0.05%
2023/03/13	0.1	23.57	0	0.00	23.50	0.1	2,951	0.00%
2023/03/10	0	0.00	8	23.70	23.65	-8	3,188	-0.25%
2023/03/09	0	24.35	1.9	24.31	24.15	-1.8	3,300	-0.06%
2023/03/08	0	0.00	0.9	24.49	24.50	-0.9	3,390	-0.03%
2023/03/07	0	24.40	0	24.50	24.50	0	3,492	0.00%
2023/03/06	2.8	24.35	10	24.60	24.55	-7.2	3,565	-0.20%
2023/03/02	0	0.00	0.1	24.25	23.95	-0.1	3,747	0.00%
2023/03/01	0.1	24.20	0	0.00	24.15	0.1	3,823	0.00%
2023/02/24	0	0.00	0.2	24.33	24.10	-0.2	3,889	-0.01%
2023/02/23	0.2	24.50	0.5	24.45	24.30	-0.3	3,965	-0.01%
2023/02/22	3.5	24.13	0	0.00	24.45	3.5	4,346	0.08%
2023/02/21	0	0.00	3.4	24.57	24.45	-3.4	4,500	-0.07%
2023/02/20	0.3	24.32	0	0.00	24.50	0.3	4,717	0.01%
2023/02/17	0.2	24.20	5	24.20	24.25	-4.8	5,051	-0.09%
2023/02/16	3.3	24.18	0	24.25	24.25	3.3	5,271	0.06%
2023/02/15	0.5	24.00	8.2	24.00	24.05	-7.7	5,485	-0.14%
2023/02/14	0.3	24.03	0	0.00	23.90	0.3	5,712	0.01%
2023/02/09	0	0.00	0.1	24.45	24.30	-0.1	6,762	0.00%
2023/02/08	5.1	24.45	1.4	24.52	24.40	3.7	7,598	0.05%
2023/02/07	1	24.80	0.8	24.84	24.80	0.3	8,929	0.00%
2023/02/06	1.2	24.99	0	0.00	24.80	1.2	9,156	0.01%
2023/02/03	0	0.00	0.5	24.93	24.70	-0.5	9,430	-0.01%
2023/02/02	8.2	25.09	0.5	25.05	25.10	7.7	9,484	0.08%
2023/02/01	0.8	24.71	2	24.88	24.85	-1.2	9,472	-0.01%
2023/01/31	2	24.35	8.3	24.44	24.50	-6.3	9,464	-0.07%
2023/01/30	0.3	24.03	8	24.15	23.95	-7.7	9,462	-0.08%
2023/01/17	0	0.00	0.8	23.84	23.45	-0.8	9,475	-0.01%
2023/01/16	0	23.70	0.5	23.95	23.80	-0.4	9,482	0.00%
2023/01/13	0.5	23.86	0.3	23.95	23.80	0.3	9,522	0.00%
2023/01/12	2	23.97	0.6	24.04	23.85	1.3	9,554	0.01%
2023/01/11	0.6	24.12	1.7	24.24	24.00	-1.1	9,640	-0.01%
2023/01/10	1.7	24.10	1.3	24.00	24.15	0.5	9,720	0.00%
2023/01/09	9.3	23.70	0	0.00	23.85	9.3	9,746	0.10%
2023/01/06	0	0.00	0.6	24.42	24.30	-0.6	9,717	-0.01%
2023/01/05	0.6	24.40	0	0.00	24.20	0.6	9,848	0.01%
2023/01/04	0	0.00	0.1	24.40	24.10	-0.1	9,891	0.00%
2023/01/03	0.1	23.85	0	0.00	24.10	0.1	10,017	0.00%
2022/12/30	2	23.90	2	23.85	23.60	0	10,104	0.00%
2022/12/29	0	0.00	2	23.75	23.70	-2	10,284	-0.02%
2022/12/28	0	0.00	33	23.75	23.65	-33	10,703	-0.31%
2022/12/26	0	0.00	15	24.07	24.00	-15	11,323	-0.13%
2022/12/23	1	23.90	0.1	24.15	23.85	0.9	11,632	0.01%
2022/12/22	0.1	24.25	0	0.00	24.35	0.1	12,006	0.00%
2022/12/20	4	24.73	0	24.88	23.85	4	12,333	0.03%
2022/12/19	0	24.65	0	0.00	24.95	0	12,316	0.00%
2022/12/16	1	24.55	0.2	24.80	24.75	0.8	12,342	0.01%
2022/12/15	1.2	25.16	2	25.35	25.25	-0.8	12,336	-0.01%
2022/12/14	0	0.00	1	25.20	25.25	-1	12,382	-0.01%
2022/12/12	1	24.60	0	0.00	25.05	1	12,466	0.01%
2022/12/09	3	24.98	1.1	25.25	25.05	1.9	12,666	0.02%
2022/12/08	2.1	25.25	1.1	25.35	25.30	0.9	12,644	0.01%
2022/12/07	6.1	26.30	1.4	25.98	25.35	4.7	12,634	0.04%
2022/12/06	3.4	27.87	0.7	28.05	27.30	2.7	12,468	0.02%
2022/12/05	6.7	28.17	4.7	28.39	28.15	2	12,443	0.02%
2022/12/02	13.7	28.45	12.7	28.45	28.35	1	12,481	0.01%
2022/12/01	1.7	27.84	2	28.05	27.60	-0.3	12,338	0.00%
2022/11/30	14	27.34	9	27.58	27.70	5	12,510	0.04%
2022/11/29	2	27.15	2.3	27.17	27.20	-0.3	12,691	0.00%
2022/11/28	10.3	27.11	0.2	27.15	27.10	10.1	12,943	0.08%
2022/11/25	7.2	27.48	0	0.00	27.20	7.2	12,943	0.06%
2022/11/24	2	27.58	1.9	27.74	27.65	0.1	12,972	0.00%
2022/11/23	1.9	28.16	2.1	28.33	27.80	-0.2	12,887	0.00%
2022/11/22	7.1	28.21	2.4	28.06	28.05	4.7	12,811	0.04%
2022/11/21	8.4	28.50	2.7	28.75	28.50	5.7	12,756	0.05%
2022/11/18	24.7	28.83	21.6	29.40	28.30	3	12,680	0.02%
2022/11/17	7.6	29.10	11.3	29.37	28.80	-3.7	12,301	-0.03%
2022/11/16	3.6	29.14	18.9	29.31	29.15	-15.3	12,144	-0.13%
2022/11/15	16.7	29.13	8.1	29.45	29.15	8.5	11,953	0.07%
2022/11/14	7.1	28.47	22.9	28.80	28.80	-15.8	11,661	-0.14%
2022/11/11	25	28.46	18	28.34	28.00	7	11,440	0.06%
2022/11/10	5.9	28.20	9.4	28.32	28.10	-3.5	11,222	-0.03%
2022/11/09	16.3	28.95	2.7	28.82	28.85	13.5	10,998	0.12%
2022/11/08	49.2	29.33	25.2	29.53	29.10	24	10,809	0.22%
2022/11/07	10.6	29.31	50.7	28.81	29.40	-40.1	10,558	-0.38%
2022/11/04	95.9	29.69	67.7	29.60	29.90	28.2	10,074	0.28%
2022/11/03	121.9	28.39	90.6	28.73	29.55	31.3	9,387	0.33%	大買/
2022/11/02	2.6	26.04	15	26.38	26.95	-12.4	8,134	-0.15%
2022/11/01	20	24.68	12.1	24.59	24.50	7.9	7,952	0.10%
2022/10/31	10.1	23.80	0.1	23.83	24.10	10	7,646	0.13%
2022/10/28	0.1	23.46	0.2	23.70	23.05	-0.1	7,581	0.00%
2022/10/27	5.2	23.19	0.1	23.09	23.15	5.1	7,555	0.07%
2022/10/26	0.1	22.56	0	0.00	22.55	0.1	7,527	0.00%
2022/10/25	1	23.25	0.5	23.66	23.10	0.5	7,472	0.01%
2022/10/24	2.5	24.05	2.1	23.71	23.70	0.5	7,428	0.01%
2022/10/21	0.1	23.60	1.1	23.71	23.40	-1	7,387	-0.01%
2022/10/20	2.1	24.15	0	0.00	24.05	2.1	7,342	0.03%
2022/10/19	3	25.15	8.3	24.82	24.50	-5.3	7,294	-0.07%
2022/10/18	9.3	24.95	0.2	24.31	24.90	9.1	7,200	0.13%
2022/10/17	0.2	23.35	0.6	23.39	23.85	-0.4	7,100	-0.01%
2022/10/14	2.6	24.48	1.1	24.84	24.15	1.5	7,028	0.02%
2022/10/13	2.1	23.98	0.9	24.65	23.65	1.2	6,970	0.02%
2022/10/12	0.9	25.32	2.1	25.35	25.25	-1.2	6,823	-0.02%
2022/10/11	8.1	25.99	11	25.66	25.25	-2.9	6,750	-0.04%
2022/10/07	0	0.00	0.2	27.54	27.05	-0.2	6,596	0.00%
2022/10/06	12.2	27.85	7.9	28.06	27.60	4.3	6,482	0.07%
2022/10/05	7.9	28.10	17.6	28.24	28.15	-9.7	6,296	-0.15%
2022/10/04	25.1	27.72	7.9	28.11	28.60	17.2	5,863	0.29%
2022/10/03	7.1	27.46	6.1	27.50	27.15	1	5,442	0.02%
2022/09/30	45.6	27.63	45.1	27.25	28.25	0.5	5,213	0.01%
2022/09/29	11.9	27.54	7	27.56	27.95	4.9	4,895	0.10%
2022/09/28	22	26.44	22.3	26.62	26.25	-0.3	4,506	-0.01%
2022/09/27	1.3	24.73	2	25.82	26.00	-0.7	4,226	-0.02%
2022/09/26	0	24.45	2	25.00	24.25	-2	4,137	-0.05%
2022/09/23	1	25.80	1	25.70	25.60	0	4,100	0.00%
2022/09/21	1	26.35	1	26.16	26.30	0	4,022	0.00%
2022/09/20	0	26.60	0.2	26.82	26.85	-0.2	3,946	0.00%
2022/09/19	1.2	26.69	2.5	26.61	26.50	-1.4	3,900	-0.03%
2022/09/16	7.5	27.62	5	27.63	27.50	2.5	3,781	0.07%
2022/09/15	2	26.88	12.3	26.91	26.70	-10.3	3,521	-0.29%
2022/09/14	1.3	27.10	1.3	27.05	27.30	0.1	3,449	0.00%
2022/09/13	8.3	27.74	115.5	27.56	27.60	-107.2	3,364	-3.19%	大賣/鉅額交易
2022/09/12	1.5	26.66	24	27.31	27.10	-22.5	3,206	-0.70%
2022/09/08	13.3	27.10	55.9	27.69	27.05	-42.6	3,130	-1.36%
2022/09/07	194.5	27.30	15.8	27.37	27.55	178.7	3,019	5.92%	大買/鉅額交易
2022/09/06	8.9	27.27	7.8	26.76	27.05	1.1	2,920	0.04%
2022/09/05	2.8	27.59	4.4	27.69	28.25	-1.6	2,634	-0.06%
2022/09/02	7.1	27.81	6.9	27.65	27.70	0.2	2,363	0.01%
2022/09/01	3.1	26.39	4	26.45	26.35	-0.9	2,003	-0.04%
2022/08/31	2	26.43	3.9	26.36	26.45	-1.9	1,940	-0.10%
2022/08/30	6.9	25.69	1	25.40	26.10	5.9	1,843	0.32%
2022/08/29	7	24.80	0.4	24.82	24.80	6.6	1,806	0.37%
2022/08/26	0.4	25.44	2	25.65	25.65	-1.6	1,830	-0.09%
2022/08/25	0	25.00	0	25.30	25.15	0	1,848	0.00%
2022/08/24	1	24.90	0.2	24.70	24.70	0.8	1,938	0.04%
2022/08/23	0	0.00	1.4	25.33	25.30	-1.4	1,931	-0.07%
2022/08/22	2.5	25.78	2	26.02	25.65	0.5	1,952	0.03%
2022/08/19	1	25.65	0	0.00	25.85	1	1,964	0.05%
2022/08/18	1	24.80	1	25.15	25.00	0	2,257	0.00%
2022/08/17	0	25.00	0.8	25.20	24.85	-0.7	2,292	-0.03%
2022/08/16	0	0.00	1	25.09	25.00	-1	2,278	-0.05%
2022/08/15	1.1	24.99	3.1	25.00	25.05	-2	2,257	-0.09%
2022/08/12	0.6	25.07	1.2	25.78	25.15	-0.6	2,225	-0.02%
2022/08/11	0.4	25.62	3.1	25.58	25.70	-2.7	2,172	-0.12%
2022/08/10	4.8	25.33	4.4	25.01	25.40	0.5	2,087	0.02%
2022/08/09	1.4	23.99	3.1	24.43	24.10	-1.8	1,933	-0.09%
2022/08/08	14.1	23.85	15.1	23.74	23.55	-1	1,822	-0.06%
2022/08/05	0.1	22.51	0.1	22.75	22.60	0	1,769	0.00%
2022/08/04	0.1	21.95	0	0.00	21.95	0.1	1,773	0.01%
2022/08/02	2	22.00	0	0.00	22.15	2	1,782	0.11%
2022/08/01	0	0.00	0	22.95	22.65	0	1,790	0.00%
2022/07/29	0	22.55	0	0.00	22.70	0	1,796	0.00%
2022/07/28	0	0.00	0	22.90	22.15	0	1,795	0.00%
2022/07/27	0	22.20	0	0.00	22.30	0	1,804	0.00%
2022/07/26	0	0.00	0	22.75	22.30	0	1,802	0.00%
2022/07/25	0	22.15	0.1	22.60	22.75	-0.1	1,816	0.00%
2022/07/22	0.1	22.20	0	0.00	22.00	0.1	1,809	0.00%
2022/07/21	0	0.00	0.1	22.00	22.20	-0.1	1,845	-0.01%
2022/07/20	0.1	21.95	1	22.25	21.85	-0.9	1,860	-0.05%
2022/07/18	0	0.00	2	21.40	21.50	-2	1,855	-0.11%
2022/07/15	1	21.10	0.2	21.03	21.00	0.8	1,848	0.04%
2022/07/14	0.2	20.95	0	0.00	21.15	0.2	1,848	0.01%
2022/07/12	0	0.00	0	20.45	20.00	0	1,842	0.00%
2022/07/11	0	20.85	0	21.20	20.90	0	1,837	0.00%
2022/07/08	0	21.15	0	21.20	21.00	0	1,843	0.00%
2022/07/07	0	20.60	2	20.48	20.75	-2	1,840	-0.11%
2022/07/06	0	0.00	15.2	20.08	19.95	-15.2	1,832	-0.83%
2022/07/05	0.2	21.00	0	0.00	20.90	0.2	1,838	0.01%
2022/07/01	0	0.00	5	21.70	20.70	-5	1,827	-0.27%
2022/06/30	0	22.10	0	0.00	22.15	0	1,806	0.00%
2022/06/27	5	23.20	0	0.00	23.15	5	1,802	0.28%
2022/06/24	0	0.00	0	22.80	22.70	0	1,788	0.00%
2022/06/23	0	22.45	0	0.00	22.45	0	1,782	0.00%
2022/06/22	0	0.00	0	22.65	22.30	0	1,771	0.00%
2022/06/21	0	22.80	0	0.00	23.00	0	1,762	0.00%
2022/06/20	0	0.00	0.5	23.00	22.00	-0.5	1,761	-0.03%
2022/06/17	1.2	23.02	0.1	22.75	23.20	1	1,739	0.06%
2022/06/16	1.5	23.55	0	24.10	22.95	1.5	1,733	0.09%
2022/06/15	0	0.00	0.1	24.06	23.95	-0.1	1,700	-0.01%
2022/06/14	1	23.75	1	24.35	24.30	0	1,678	0.00%
2022/06/13	0.1	23.85	0	0.00	23.90	0.1	1,659	0.01%
2022/06/10	0	0.00	1	24.05	24.00	-1	1,640	-0.06%
2022/06/09	0	0.00	2	24.00	23.95	-2	1,629	-0.12%
2022/06/08	0	0.00	0.3	23.75	23.85	-0.3	1,613	-0.02%
2022/06/07	0	0.00	0.1	23.93	23.75	-0.1	1,607	-0.01%
2022/06/06	0.7	24.11	11	24.01	24.05	-10.3	1,594	-0.65%
2022/06/02	0	0.00	3.3	23.88	23.80	-3.3	1,582	-0.21%
2022/06/01	12.3	23.21	0.1	23.20	23.65	12.2	1,568	0.78%
2022/05/31	0	0.00	0.1	22.30	22.45	-0.1	1,473	-0.01%
2022/05/30	0.2	22.25	0	22.37	22.35	0.2	1,451	0.01%
2022/05/27	0	21.80	0.3	22.42	22.00	-0.3	1,419	-0.02%
2022/05/26	9.3	22.39	9.2	22.13	22.35	0.1	1,360	0.01%
2022/05/25	0	0.00	3	21.95	22.05	-3	1,015	-0.30%
2022/05/24	0	20.40	1	20.30	20.05	-1	995	-0.10%
2022/05/23	0	20.30	1	20.40	20.50	-1	996	-0.10%
2022/05/20	0	20.40	0	0.00	20.50	0	1,007	0.00%
2022/05/19	0.4	20.24	0.1	20.18	20.40	0.3	1,013	0.03%
2022/05/18	0	20.55	1	20.55	20.55	-1	1,009	-0.10%
2022/05/17	1.6	20.36	0	0.00	20.60	1.6	1,016	0.16%
2022/05/16	0.2	20.25	0	0.00	20.15	0.2	1,025	0.02%
2022/05/13	1	19.65	0	0.00	19.80	1	1,021	0.10%
2022/05/12	0	0.00	0.5	19.78	19.25	-0.5	1,027	-0.05%
2022/05/11	0.5	20.00	0	0.00	19.90	0.5	1,023	0.05%
2022/05/10	0	0.00	1.6	19.89	20.00	-1.6	1,040	-0.15%
2022/05/09	0.6	20.25	0.5	20.60	19.95	0.1	1,040	0.01%
2022/05/06	0.1	21.05	5	21.05	21.05	-5	1,033	-0.48%
2022/05/05	0.2	21.64	0	21.65	21.75	0.2	1,037	0.02%
2022/05/04	0	21.55	0	0.00	21.50	0	1,061	0.00%
2022/05/03	0	0.00	0.1	20.70	20.85	-0.1	1,070	-0.01%
2022/04/29	0.3	20.56	1	20.05	20.95	-0.7	1,092	-0.06%
2022/04/28	0	20.02	0.3	20.10	19.95	-0.3	1,096	-0.03%
2022/04/27	5.3	20.10	0.5	20.20	20.15	4.8	1,086	0.44%
2022/04/26	0.5	21.07	0	0.00	20.90	0.5	1,059	0.05%
2022/04/25	0	0.00	0.1	21.80	21.50	-0.1	1,047	-0.01%
2022/04/22	0.1	22.44	3.3	22.46	22.55	-3.2	1,039	-0.31%
2022/04/21	0.2	22.68	1	22.60	22.75	-0.8	1,066	-0.08%
2022/04/20	0.3	22.38	1	22.30	22.45	-0.8	1,070	-0.07%
2022/04/19	1.9	22.04	0	0.00	22.20	1.9	1,079	0.18%
2022/04/18	0	0.00	8	21.85	21.85	-8	1,102	-0.73%
2022/04/15	0	0.00	0	22.15	21.95	0	1,118	0.00%
2022/04/14	0	22.50	0.4	22.45	22.20	-0.3	1,190	-0.03%
2022/04/13	0.4	22.55	0.7	22.63	22.65	-0.4	1,247	-0.03%
2022/04/12	0.8	22.20	1	22.00	22.45	-0.2	1,282	-0.02%
2022/04/11	0	0.00	1	21.95	21.90	-1	1,317	-0.08%
2022/04/08	0	22.35	0	0.00	22.40	0	1,400	0.00%
2022/04/07	0.3	22.25	0	0.00	22.25	0.3	1,461	0.02%
2022/03/31	0	0.00	0	23.51	23.25	0	1,509	0.00%
2022/03/30	0	0.00	0.2	23.50	23.45	-0.2	1,585	-0.02%
2022/03/29	0.3	23.40	0	23.58	23.25	0.2	1,594	0.02%
2022/03/28	1	23.40	0	23.55	23.40	1	1,605	0.06%
2022/03/25	0	23.75	0.6	23.82	23.70	-0.5	1,613	-0.03%
2022/03/24	0	23.75	1.2	23.75	23.90	-1.2	1,622	-0.07%
2022/03/22	1	23.84	0	0.00	23.85	1	1,659	0.06%
2022/03/21	0.7	23.48	0	0.00	23.60	0.7	1,659	0.04%
2022/03/18	0	0.00	0.6	23.29	23.35	-0.6	1,661	-0.04%
2022/03/16	0.6	22.65	0	0.00	22.95	0.6	1,682	0.04%
2022/03/15	0	0.00	0.2	22.90	22.60	-0.2	1,681	-0.01%
2022/03/14	0.1	22.85	0.6	23.12	23.05	-0.5	1,689	-0.03%
2022/03/11	0.7	23.06	0.6	23.07	22.95	0.1	1,697	0.00%
2022/03/10	1.5	22.80	0	0.00	23.15	1.5	1,691	0.09%
2022/03/08	0	22.30	0	0.00	22.15	0	1,687	0.00%
2022/03/07	0.3	22.80	0	0.00	22.75	0.3	1,672	0.02%
2022/02/17	0	24.60	0	0.00	24.60	0	2,021	0.00%
2022/02/16	0	24.25	0	0.00	24.50	0	2,028	0.00%
2022/02/15	2	24.00	0	0.00	23.90	2	2,055	0.10%
2022/02/10	0.3	24.48	0	0.00	24.35	0.3	2,103	0.01%
2022/02/09	0	0.00	0.1	24.73	24.70	-0.1	2,098	-0.01%
2022/02/08	0.1	24.26	0	0.00	24.45	0.1	2,115	0.01%
2022/02/07	0	0.00	0.2	23.50	23.90	-0.2	2,124	-0.01%
2022/01/26	0.2	23.55	0	0.00	23.20	0.2	2,137	0.01%
2022/01/24	0	0.00	5	23.70	24.00	-5	2,150	-0.23%
2022/01/21	0	0.00	0.5	24.78	24.60	-0.5	2,147	-0.02%
2022/01/20	0.5	25.30	0	0.00	25.25	0.5	2,132	0.02%
2022/01/13	0	0.00	0.3	25.20	25.00	-0.3	2,162	-0.01%
2022/01/12	0.3	25.35	1	25.15	25.05	-0.7	2,167	-0.03%
2022/01/10	1	25.95	0.9	25.84	25.65	0.1	2,168	0.00%
2022/01/07	3	26.40	2.5	26.74	26.10	0.5	2,172	0.02%
2022/01/06	2	27.09	1	27.10	27.25	1	2,102	0.05%
2022/01/05	0	0.00	3	26.92	26.90	-3	2,070	-0.14%
2022/01/04	1	26.70	0	0.00	26.80	1	2,060	0.05%
2022/01/03	2.6	26.95	1	26.70	26.95	1.6	2,027	0.08%
2021/12/30	1.4	26.43	1	26.30	26.45	0.4	1,950	0.02%
2021/12/28	0.5	25.95	0	25.85	25.85	0.5	1,929	0.03%
2021/12/27	1	26.05	0	0.00	26.00	1	1,967	0.05%
2021/12/24	1	26.10	1.1	26.30	25.65	-0.1	1,960	-0.01%
2021/12/23	0.3	25.40	0	25.55	25.45	0.3	1,889	0.01%
2021/12/22	0	25.20	0	0.00	25.30	0	1,895	0.00%
2021/12/21	0	0.00	0.1	25.06	25.25	-0.1	1,906	0.00%
2021/12/20	0	0.00	0	25.00	25.00	0	1,905	0.00%
2021/12/17	0	25.65	0.1	25.36	25.20	-0.1	1,907	0.00%
2021/12/15	0	0.00	0	24.80	25.00	0	1,884	0.00%
2021/12/14	0	25.10	0.2	24.93	24.80	-0.2	1,887	-0.01%
2021/12/13	0.4	25.13	11	25.19	25.40	-10.6	1,880	-0.57%
2021/12/10	0	0.00	0.1	24.86	24.80	-0.1	1,875	0.00%
2021/12/09	0.1	25.05	0.1	24.96	25.00	-0.1	1,884	0.00%
2021/12/08	0	25.00	3	25.10	24.95	-3	1,880	-0.16%
2021/12/07	3.2	24.70	0	0.00	24.65	3.2	1,888	0.17%
2021/12/06	0	0.00	0	24.75	24.60	0	1,903	0.00%
2021/12/03	0	0.00	1	24.70	24.70	-1	1,961	-0.05%
2021/12/01	1	24.50	2	24.78	25.00	-1	2,015	-0.05%
2021/11/30	1	24.35	0	0.00	24.35	1	2,044	0.05%
2021/11/29	1	23.55	2	24.10	24.00	-1	2,043	-0.05%
2021/11/26	1	24.55	0	0.00	24.60	1	2,039	0.05%
2021/11/23	2	25.75	0.3	25.91	25.30	1.7	2,034	0.09%
2021/11/22	0.3	26.20	0	0.00	26.15	0.3	2,019	0.01%
2021/11/17	1	27.25	1.1	27.18	26.80	-0.1	2,023	0.00%
2021/11/16	4.1	26.82	1.7	26.43	27.10	2.4	1,975	0.12%
2021/11/15	0	25.55	0	0.00	25.60	0	1,876	0.00%
2021/11/12	0	0.00	131	25.52	25.35	-131	1,913	-6.85%	大賣/鉅額交易
2021/11/11	1	25.80	0.4	25.85	25.90	0.6	1,908	0.03%
2021/11/10	0.4	25.35	0.1	25.30	25.35	0.3	1,933	0.02%
2021/11/09	0.1	25.15	0	25.25	25.10	0	1,956	0.00%
2021/11/08	0.2	25.40	0.2	25.50	25.40	0.1	1,951	0.00%
2021/11/05	1.2	25.08	0	25.10	25.40	1.2	1,965	0.06%
2021/11/03	0	24.90	0	0.00	25.20	0	1,999	0.00%
2021/11/02	30	25.37	0.4	25.15	24.70	29.6	2,148	1.38%
2021/11/01	0.2	25.00	0.1	25.02	25.15	0	2,252	0.00%
2021/10/29	0.1	25.15	0.2	25.10	25.00	-0.1	2,238	0.00%
2021/10/28	0	0.00	0	25.15	25.05	0	2,247	0.00%
2021/10/27	100	24.91	0	24.85	25.15	100	2,253	4.44%
2021/10/26	0.3	24.90	1	25.00	25.05	-0.7	2,258	-0.03%
2021/10/25	0.2	24.35	0	24.20	24.40	0.2	2,244	0.01%
2021/10/22	0	24.05	0	24.00	24.20	0	2,283	0.00%
2021/10/21	0	24.15	0.3	24.12	24.00	-0.3	2,298	-0.01%
2021/10/20	0.3	24.20	0	24.10	24.10	0.3	2,315	0.01%
2021/10/19	0	23.64	0	0.00	24.00	0	2,323	0.00%
2021/10/18	1	23.45	0	0.00	23.45	1	2,332	0.04%
2021/10/14	0.3	23.25	0	0.00	23.25	0.3	2,466	0.01%
2021/10/13	2	22.85	0	0.00	22.95	2	2,550	0.08%
2021/10/12	0	0.00	1	23.50	23.60	-1	2,649	-0.04%
2021/10/07	0	0.00	2	23.50	24.20	-2	2,671	-0.07%
2021/10/06	0	0.00	1	23.80	23.25	-1	2,750	-0.04%
2021/10/05	0	0.00	1	24.00	23.85	-1	2,788	-0.04%
2021/10/04	2	24.80	0	0.00	24.00	2	2,806	0.07%
2021/09/15	0	0.00	1	25.35	25.35	-1	3,260	-0.03%
2021/09/10	0.6	25.70	0	0.00	25.70	0.6	3,355	0.02%
2021/09/07	0.2	26.00	0	0.00	25.85	0.2	3,513	0.01%
2021/08/27	1	26.85	0	0.00	27.00	1	3,557	0.03%
2021/08/26	0	0.00	1	26.95	26.80	-1	3,556	-0.03%
2021/08/25	1	27.05	0	0.00	26.95	1	3,581	0.03%
2021/08/18	0	0.00	0	27.20	27.10	0	3,623	0.00%
2021/08/10	0.2	29.00	6	28.90	28.90	-5.8	3,788	-0.15%
2021/08/09	9	29.78	3	29.53	29.55	6	3,874	0.15%
2021/08/06	5	30.82	2	30.95	30.20	3	3,909	0.08%
2021/08/05	3	30.70	33	30.52	30.70	-30	3,834	-0.78%
2021/08/02	0	0.00	1	29.20	29.25	-1	4,033	-0.02%
2021/07/29	1	29.70	0	0.00	29.65	1	4,187	0.02%
2021/07/27	1	30.60	1	30.80	30.05	0	4,396	0.00%
2021/07/26	0	0.00	1	30.00	30.25	-1	4,622	-0.02%
2021/07/23	2	29.65	0	0.00	29.65	2	4,802	0.04%
2021/07/22	2	29.33	0	0.00	29.35	2	4,938	0.04%
2021/07/21	3	29.60	18.1	29.43	29.00	-15.1	4,990	-0.30%
2021/07/20	2	30.35	6	30.22	29.95	-4	5,010	-0.08%
2021/07/19	1	31.10	0	0.00	31.30	1	5,051	0.02%
2021/07/16	2	31.60	4	32.08	32.40	-2	5,235	-0.04%
2021/07/15	1	31.15	0	0.00	31.20	1	5,400	0.02%
2021/07/14	0	0.00	7	31.80	31.20	-7	5,608	-0.12%
2021/07/13	0	0.00	1	32.25	31.30	-1	5,962	-0.02%
2021/07/12	1	30.90	0	0.00	31.00	1	6,151	0.02%
2021/07/08	11	31.27	0	0.00	31.30	11	6,895	0.16%
2021/07/07	0.2	31.40	0	0.00	31.30	0.2	8,424	0.00%
2021/07/06	0	0.00	1	32.30	31.65	-1	8,553	-0.01%
2021/07/05	0	0.00	8	31.55	31.75	-8	8,599	-0.09%
2021/07/01	0	0.00	4	31.45	30.70	-4	8,767	-0.05%
2021/06/30	2	31.25	0	0.00	31.20	2	8,881	0.02%
2021/06/29	2	31.45	1	31.95	31.35	1	8,936	0.01%
2021/06/28	0	0.00	1	30.90	31.40	-1	8,926	-0.01%
2021/06/25	1	31.00	3	31.43	31.05	-2	8,974	-0.02%
2021/06/24	0	0.00	1	31.30	31.35	-1	9,192	-0.01%
2021/06/23	2	30.15	8	30.95	31.05	-6	9,447	-0.06%
2021/06/22	1	29.90	5	30.20	29.85	-4	9,450	-0.04%
2021/06/21	13.8	30.07	2	29.93	29.90	11.8	9,503	0.12%
2021/06/18	6	30.94	2	31.05	30.60	4	9,664	0.04%
2021/06/17	4	30.80	1	31.10	31.10	3	9,778	0.03%
2021/06/15	4	30.40	2	29.85	30.65	2	9,756	0.02%
2021/06/10	1	29.25	2	29.15	29.35	-1	9,876	-0.01%
2021/06/09	0	28.90	0	0.00	28.75	0	9,947	0.00%
2021/06/08	1.2	29.72	0	0.00	29.80	1.2	10,048	0.01%
2021/06/07	1	29.20	1	29.50	29.40	0	10,125	0.00%
2021/06/04	0	0.00	1	29.90	29.65	-1	10,132	-0.01%
2021/06/03	2	30.23	0	0.00	30.25	2	10,168	0.02%
2021/06/01	1	30.45	4	30.55	30.55	-3	10,228	-0.03%
2021/05/31	1	30.10	2	30.03	29.50	-1	10,227	-0.01%
2021/05/24	0	0.00	2	28.63	29.00	-2	10,482	-0.02%
2021/05/21	0	0.00	5	28.50	29.00	-5	10,508	-0.05%
2021/05/20	1	28.00	9	28.46	27.60	-8	10,586	-0.08%
2021/05/17	1	24.95	15	25.48	25.25	-14	10,655	-0.13%
2021/05/13	3	26.73	1	27.50	27.60	2	10,527	0.02%
2021/05/12	4	27.06	0	0.00	26.95	4	10,481	0.04%
2021/05/11	2	30.23	5	29.94	29.50	-3	10,337	-0.03%
2021/05/10	1	32.20	0	0.00	32.00	1	10,281	0.01%
2021/05/07	0.2	33.20	1	33.25	33.20	-0.8	10,346	-0.01%
2021/05/06	3	30.63	0	0.00	31.20	3	10,324	0.03%
2021/05/05	1	31.30	0	0.00	30.75	1	10,343	0.01%
2021/05/04	2	31.80	3	30.55	30.70	-1	10,415	-0.01%
2021/05/03	5	32.84	5	32.47	32.45	0	10,330	0.00%
2021/04/29	17	35.36	1	35.60	34.90	16	10,238	0.16%
2021/04/28	1	35.90	0	0.00	35.85	1	10,252	0.01%
2021/04/27	1	36.65	0	0.00	36.50	1	10,435	0.01%
2021/04/26	5	36.87	2	36.88	36.60	3	10,528	0.03%
2021/04/23	0	0.00	2	35.95	36.50	-2	10,701	-0.02%
2021/04/22	19	36.81	2	37.48	36.00	17	11,433	0.15%
2021/04/21	41	37.68	17.3	37.82	37.50	23.7	12,258	0.19%
2021/04/20	3	38.32	22	38.28	38.60	-19	12,558	-0.15%
2021/04/19	20.3	39.21	23	39.69	39.10	-2.7	12,512	-0.02%
2021/04/16	38	38.49	4	39.16	39.45	34	12,381	0.27%
2021/04/15	8	37.61	4	37.96	37.75	4	12,412	0.03%
2021/04/14	19	39.18	19	38.14	37.85	0	12,328	0.00%
2021/04/13	63	40.17	71.4	40.84	39.10	-8.4	11,822	-0.07%
2021/04/12	1	37.35	2	37.48	37.35	-1	10,389	-0.01%
2021/04/09	16	37.07	6	36.91	36.80	10	10,319	0.10%
2021/04/08	0	0.00	4	36.65	36.70	-4	10,224	-0.04%
2021/04/07	1.2	36.36	2	36.48	36.40	-0.8	10,260	-0.01%
2021/04/06	3	35.55	1.5	35.85	35.75	1.5	10,361	0.01%
2021/04/01	4	36.19	2	36.30	36.15	2	10,538	0.02%
2021/03/31	2	36.40	2	36.75	36.40	0	10,493	0.00%
2021/03/30	3	36.72	2.2	36.84	36.75	0.8	10,488	0.01%
2021/03/29	2	36.83	1	38.00	37.10	1	10,483	0.01%
2021/03/26	4	37.34	21	37.27	37.50	-17	10,309	-0.16%
2021/03/25	3	35.78	2	35.75	35.80	1	10,086	0.01%
2021/03/24	0	0.00	18	36.18	36.20	-18	10,118	-0.18%
2021/03/23	88	37.37	69	36.73	36.70	19	10,158	0.19%
2021/03/22	10	37.30	6	37.17	37.50	4	10,097	0.04%
2021/03/19	2	36.18	5	36.16	36.05	-3	10,085	-0.03%
2021/03/18	3	36.75	3	36.92	36.75	0	10,126	0.00%
2021/03/17	4	36.59	5	37.02	36.60	-1	10,389	-0.01%
2021/03/16	2	37.03	0	0.00	36.55	2	10,587	0.02%
2021/03/15	27	36.52	43	36.78	36.85	-16	11,005	-0.15%
2021/03/12	51	36.30	66	36.34	36.35	-15	11,165	-0.13%
2021/03/11	30	35.95	0	0.00	35.80	30	11,318	0.27%
2021/03/10	0	0.00	189	35.47	35.25	-189	11,384	-1.66%	大賣/鉅額交易
2021/03/09	189	35.14	1	35.10	35.30	188	11,544	1.63%	大買/鉅額交易
2021/03/08	1.2	35.40	0	0.00	35.00	1.2	11,647	0.01%
2021/03/05	2	34.93	0	0.00	34.85	2	11,841	0.02%
2021/03/04	5	35.44	4	35.43	35.50	1	12,199	0.01%
2021/03/03	1	35.15	2	35.93	35.85	-1	13,700	-0.01%
2021/03/02	2	35.25	1	35.95	35.25	1	13,824	0.01%
2021/02/26	3	35.93	12	35.74	35.90	-9	14,171	-0.06%
2021/02/25	8	35.85	5	35.78	35.85	3	14,374	0.02%
2021/02/24	1	35.55	2	36.05	35.30	-1	14,667	-0.01%
2021/02/22	6	35.50	11	35.60	35.95	-5	15,563	-0.03%
2021/02/18	5	34.48	0	0.00	34.70	5	18,136	0.03%
2021/02/17	0	0.00	3	33.77	34.10	-3	19,353	-0.02%
2021/02/05	3	32.62	0	0.00	32.70	3	20,035	0.01%
2021/02/03	2	32.93	0	0.00	32.80	2	20,588	0.01%
2021/02/02	1	33.15	0	0.00	33.25	1	20,664	0.00%
2021/02/01	0	0.00	21	32.12	32.75	-21	20,711	-0.10%
2021/01/26	0	0.00	1	35.10	34.60	-1	20,712	0.00%
2021/01/25	1	34.50	0	0.00	35.00	1	20,614	0.00%
2021/01/22	4	34.45	4	34.74	34.50	0	20,622	0.00%
2021/01/21	2	34.18	1	33.65	34.05	1	20,617	0.00%
2021/01/20	3	34.75	6	34.68	34.50	-3	20,540	-0.01%
2021/01/19	8	36.83	10	36.95	36.70	-2	20,283	-0.01%
2021/01/18	7	37.40	2	37.73	37.15	5	20,331	0.02%
2021/01/15	18.8	38.99	5	38.89	37.75	13.8	20,117	0.07%
2021/01/14	13	39.41	20.1	39.62	40.30	-7.1	19,296	-0.04%
2021/01/13	4	37.58	16.1	37.28	38.00	-12.1	18,345	-0.07%
2021/01/12	6	36.48	1	37.00	36.20	5	17,804	0.03%
2021/01/11	2.3	37.17	192	36.86	37.25	-189.7	17,704	-1.07%	大賣/鉅額交易
2021/01/08	186.2	36.45	6	36.65	36.45	180.2	17,464	1.03%	大買/鉅額交易
2021/01/07	10.2	35.75	0	0.00	35.75	10.2	17,168	0.06%
2021/01/06	3	35.63	6	35.34	35.20	-3	17,099	-0.02%
2021/01/05	1	35.55	1	35.85	36.05	0	16,931	0.00%
2021/01/04	5	34.95	3	35.18	35.20	2	16,832	0.01%
2020/12/31	2	34.98	3	35.40	34.95	-1	16,764	-0.01%
2020/12/30	2	35.50	11	35.71	35.40	-9	16,683	-0.05%
2020/12/29	12	36.53	1	36.45	36.10	11	16,540	0.07%
2020/12/28	10	37.30	9	37.32	37.30	1	16,331	0.01%
2020/12/24	5	35.74	1	35.95	35.45	4	15,962	0.03%
2020/12/23	1	35.05	1	34.45	35.05	0	15,906	0.00%
2020/12/22	4	35.46	0	0.00	34.50	4	15,893	0.03%
2020/12/21	1	35.35	2	35.55	35.60	-1	15,856	-0.01%
2020/12/18	0	0.00	2	36.23	35.75	-2	15,825	-0.01%
2020/12/16	0	0.00	1.1	35.09	35.60	-1.1	15,672	-0.01%
2020/12/15	2	34.05	0	0.00	34.00	2	15,552	0.01%
2020/12/14	10	35.44	19.1	35.31	35.10	-9.1	15,386	-0.06%
2020/12/11	1	37.15	3	35.22	35.30	-2	15,286	-0.01%
2020/12/10	30	37.50	6	37.44	36.95	24	15,000	0.16%
2020/12/09	20	38.02	14.5	37.95	38.25	5.5	14,692	0.04%
2020/12/08	39	37.61	0	0.00	36.80	39	14,220	0.27%
2020/12/07	4	37.00	16	36.90	37.20	-12	14,006	-0.09%
2020/12/04	1	36.45	230	36.91	36.45	-229	13,717	-1.67%	大賣/鉅額交易
2020/12/03	238	36.61	9	36.71	36.60	229	13,579	1.69%	大買/鉅額交易
2020/12/02	6	36.73	24	36.69	36.85	-18	13,412	-0.13%
2020/12/01	5	37.00	15	36.98	37.00	-10	13,281	-0.08%
2020/11/30	19	37.31	15	37.52	37.25	4	13,068	0.03%
2020/11/27	96	37.93	87.3	38.58	36.75	8.7	12,757	0.07%
2020/11/26	8	36.92	10	37.00	37.20	-2	11,226	-0.02%
2020/11/25	11	36.84	11	36.70	36.90	0	11,040	0.00%
2020/11/24	7	36.46	16	36.34	36.40	-9	10,637	-0.08%
2020/11/23	13	37.50	16	37.40	37.00	-3	10,377	-0.03%
2020/11/20	4	37.55	15.1	37.66	37.40	-11.1	10,016	-0.11%
2020/11/19	34	37.05	21	37.18	37.20	13	9,514	0.14%
2020/11/18	170	36.93	174	37.64	36.95	-4	9,033	-0.04%	大買/大賣/
2020/11/17	61	36.05	382.2	36.19	36.00	-321.2	7,585	-4.23%	大賣/鉅額交易
2020/11/16	383.9	35.64	48	34.39	35.90	335.9	6,421	5.23%	大買/鉅額交易
2020/11/13	19	32.37	18	32.31	32.65	1	5,228	0.02%
2020/11/12	30	31.46	11	30.85	31.35	19	4,563	0.42%
2020/11/11	1	29.40	0	0.00	29.75	1	4,370	0.02%
2020/11/10	0	0.00	1	29.35	29.30	-1	4,439	-0.02%
2020/11/09	1	29.05	0.2	29.34	28.95	0.8	4,400	0.02%
2020/11/06	1	29.55	0	0.00	29.05	1	4,404	0.02%
2020/11/05	2	29.85	0	29.70	29.70	2	4,383	0.04%
2020/11/04	2	29.85	11	29.93	30.15	-9	4,385	-0.21%
2020/11/03	0	0.00	2	29.65	29.60	-2	4,352	-0.05%
2020/11/02	1	28.20	2	28.50	28.30	-1	4,355	-0.02%
2020/10/30	9	28.99	0.4	28.85	28.85	8.6	4,488	0.19%
2020/10/29	3.7	29.46	201	28.74	29.65	-197.3	4,622	-4.27%	大賣/鉅額交易
2020/10/28	2	30.00	21	30.23	30.25	-19	4,689	-0.41%
2020/10/27	0	0.00	2	29.85	29.85	-2	4,785	-0.04%
2020/10/26	10	29.88	10	29.69	29.90	0	4,806	0.00%
2020/10/23	3	29.07	1	29.05	29.10	2	4,651	0.04%
2020/10/21	203	29.12	7	28.91	29.15	196	4,741	4.13%	大買/鉅額交易
2020/10/20	0	0.00	0.1	28.40	28.40	-0.1	4,679	0.00%
2020/10/19	1	27.30	6	28.09	28.30	-5	4,768	-0.10%
2020/10/16	0	0.00	0	27.25	27.15	0	4,724	0.00%
2020/10/15	0	0.00	1	28.00	27.55	-1	4,773	-0.02%
2020/10/14	0	0.00	15	27.55	27.45	-15	4,792	-0.31%
2020/10/12	1	27.35	0	0.00	27.40	1	4,904	0.02%
2020/10/08	2	27.95	3	27.90	27.70	-1	4,946	-0.02%
2020/10/07	1	27.40	0	0.00	27.35	1	4,976	0.02%
2020/10/06	0	0.00	5	27.65	27.70	-5	5,020	-0.10%
2020/10/05	1	27.00	1	27.00	27.00	0	5,117	0.00%
2020/09/30	6	26.90	0	0.00	27.00	6	5,251	0.11%
2020/09/28	0	0.00	12	26.70	26.50	-12	5,435	-0.22%
2020/09/25	13	26.09	0	0.00	26.30	13	5,547	0.23%
2020/09/24	7	26.76	2	26.80	26.60	5	5,623	0.09%
2020/09/22	0	0.00	2.1	28.00	27.95	-2.1	5,917	-0.03%
2020/09/21	5	28.85	1	28.79	28.55	4	5,998	0.07%
2020/09/18	0	0.00	1	29.09	28.95	-1	6,130	-0.02%
2020/09/17	1	28.80	1	29.05	28.95	0	6,352	0.00%
2020/09/16	2	28.68	0	0.00	28.65	2	6,500	0.03%
2020/09/15	1.2	28.85	3	29.00	28.85	-1.8	6,771	-0.03%
2020/09/11	1	28.30	0	0.00	28.30	1	7,787	0.01%
2020/09/10	0.3	28.70	5	29.20	28.70	-4.7	8,094	-0.06%
2020/09/08	3	28.40	0	0.00	28.55	3	8,157	0.04%
2020/09/04	1	28.35	1	29.00	28.70	0	8,275	0.00%
2020/09/02	0	0.00	4	29.29	29.00	-4	8,412	-0.05%
2020/08/31	1	28.25	2	28.35	28.20	-1	8,475	-0.01%
2020/08/27	5	28.15	3	28.57	28.15	2	8,855	0.02%
2020/08/21	1	28.65	1	28.30	28.50	0	9,125	0.00%
2020/08/20	2	27.55	5	28.70	27.50	-3	9,098	-0.03%
2020/08/19	10	29.22	1	29.35	29.10	9	8,989	0.10%
2020/08/18	3	29.95	9	30.16	29.70	-6	8,936	-0.07%
2020/08/17	10	30.91	16	31.22	30.70	-6	8,844	-0.07%
2020/08/14	2	30.63	13	30.62	30.35	-11	8,537	-0.13%
2020/08/13	15	29.51	0	0.00	29.10	15	8,409	0.18%
2020/08/12	4	29.61	8	29.87	30.10	-4	8,369	-0.05%
2020/08/11	2	29.40	3	29.65	29.40	-1	8,360	-0.01%
2020/08/10	16	30.04	0	0.00	30.00	16	8,409	0.19%
2020/08/07	1	30.85	0	0.00	30.25	1	8,467	0.01%
2020/08/06	7	30.99	3	31.33	31.00	4	8,429	0.05%
2020/08/05	4	31.28	4	31.56	30.90	0	8,361	0.00%
2020/08/04	6	31.38	11	31.56	31.15	-5	8,263	-0.06%
2020/08/03	8	30.97	11	31.05	30.95	-3	8,084	-0.04%
2020/07/31	7	30.56	33	30.31	30.75	-26	7,911	-0.33%
2020/07/30	6	29.09	14	29.14	29.55	-8	7,786	-0.10%
2020/07/28	11	27.56	0	0.00	27.15	11	7,717	0.14%
2020/07/27	2	28.55	2	28.60	28.30	0	7,675	0.00%
2020/07/24	6	29.16	0	0.00	29.05	6	7,695	0.08%
2020/07/23	3	30.28	377	30.13	30.00	-374	7,666	-4.88%	大賣/鉅額交易
2020/07/22	1	29.50	0	0.00	29.35	1	7,597	0.01%
2020/07/21	1	29.65	4	29.61	29.55	-3	7,587	-0.04%
2020/07/20	1	28.25	0	0.00	28.75	1	7,561	0.01%
2020/07/17	4	28.44	10	28.59	28.25	-6	7,587	-0.08%
2020/07/16	241	28.76	237	29.13	28.80	4	7,587	0.05%	大買/大賣/
2020/07/15	2	28.85	0	0.00	28.85	2	7,568	0.03%
2020/07/14	3	29.40	6	28.90	29.05	-3	7,620	-0.04%
2020/07/13	3	29.75	1	29.85	29.70	2	7,611	0.03%
2020/07/10	16	29.82	0	0.00	29.40	16	7,689	0.21%
2020/07/09	9	30.96	195.2	31.14	30.65	-186.2	7,624	-2.44%	大賣/鉅額交易
2020/07/08	4	30.23	0	0.00	30.40	4	7,517	0.05%
2020/07/07	2	30.40	1	30.75	30.55	1	7,471	0.01%
2020/07/06	512	30.87	25	30.85	30.70	487	7,482	6.51%	大買/鉅額交易
2020/07/03	18	30.78	0	0.00	30.50	18	7,473	0.24%
2020/07/02	10	31.42	293	32.11	31.10	-283	7,456	-3.80%	大賣/鉅額交易
2020/07/01	2	30.73	8	30.80	31.00	-6	7,225	-0.08%
2020/06/30	0	0.00	4	30.71	30.60	-4	7,168	-0.06%
2020/06/29	9	30.43	0	0.00	30.35	9	7,119	0.13%
2020/06/24	13	31.25	8	31.48	31.50	5	7,025	0.07%
2020/06/23	6	30.94	7	30.31	30.20	-1	6,878	-0.01%
2020/06/22	16	31.41	82	32.11	30.95	-66	6,809	-0.97%
2020/06/19	483	31.92	75	32.10	32.25	408	6,612	6.17%	大買/鉅額交易
2020/06/18	6	30.61	32	30.16	30.30	-26	6,119	-0.42%
2020/06/17	47	29.26	23	28.75	29.10	24	5,679	0.42%
2020/06/12	4	27.14	5	27.01	27.35	-1	5,633	-0.02%
2020/06/11	1	27.55	0	0.00	27.50	1	5,731	0.02%
2020/06/09	8	28.29	0	0.00	28.00	8	5,837	0.14%
2020/06/08	5	28.95	0	0.00	28.80	5	5,910	0.08%
2020/06/05	3	28.78	6	29.03	29.15	-3	5,887	-0.05%
2020/06/04	1	28.80	1	28.60	28.60	0	5,872	0.00%
2020/06/03	1	28.10	16	28.91	29.00	-15	5,829	-0.26%
2020/06/02	1	27.85	2	27.35	27.95	-1	5,585	-0.02%
2020/06/01	1	26.70	3	27.20	26.90	-2	5,532	-0.04%
2020/05/29	5	26.73	4	26.35	26.50	1	5,567	0.02%
2020/05/28	6	26.73	1	27.45	26.80	5	5,718	0.09%
2020/05/26	1	26.35	0	0.00	26.20	1	5,742	0.02%
2020/05/22	0	0.00	1	26.00	26.00	-1	5,841	-0.02%
2020/05/21	3	26.65	0	0.00	26.60	3	5,830	0.05%
2020/05/20	1	26.40	0	0.00	26.40	1	5,878	0.02%
2020/05/15	6	26.70	0	0.00	26.60	6	5,910	0.10%
2020/05/14	2	27.93	0	0.00	26.95	2	5,872	0.03%
2020/05/13	4	28.73	3	28.60	28.75	1	5,848	0.02%
2020/05/12	1	29.25	1	29.50	29.50	0	5,976	0.00%
2020/05/11	1	29.50	0	0.00	29.70	1	6,008	0.02%
2020/05/08	2	29.10	0	0.00	28.85	2	5,999	0.03%
2020/05/07	1	28.85	0	0.00	29.00	1	6,134	0.02%
2020/05/06	1	28.85	25	29.11	28.55	-24	6,175	-0.39%
2020/05/05	0	0.00	3	28.33	28.50	-3	6,120	-0.05%
2020/05/04	2	27.88	11	27.90	27.85	-9	6,130	-0.15%
2020/04/30	1	28.45	4	28.43	28.45	-3	6,175	-0.05%
2020/04/29	25	28.17	0	0.00	28.00	25	6,247	0.40%
2020/04/27	16	27.79	1	27.85	27.70	15	6,444	0.23%
2020/04/22	0	0.00	3	26.30	26.85	-3	6,406	-0.05%
2020/04/21	2	27.58	3	26.32	26.45	-1	6,391	-0.02%
2020/04/20	1	27.35	0	0.00	27.40	1	6,379	0.02%
2020/04/17	1	28.10	1	27.30	27.15	0	6,435	0.00%
2020/04/16	0	0.00	3	27.68	27.70	-3	6,551	-0.05%
2020/04/15	3	27.75	2	27.38	27.30	1	6,608	0.02%
2020/04/14	2	26.95	0	0.00	26.85	2	6,685	0.03%
2020/04/13	0	0.00	0.2	26.75	26.50	-0.2	6,738	0.00%
2020/04/10	2	26.25	4	26.31	26.60	-2	6,775	-0.03%
2020/04/09	3	26.58	26	26.62	26.50	-23	6,920	-0.33%
2020/04/08	0	0.00	5	26.08	26.30	-5	7,026	-0.07%
2020/04/07	15	25.41	18	25.43	25.60	-3	7,007	-0.04%
2020/04/06	3	23.75	0	0.00	24.25	3	6,954	0.04%
2020/04/01	1	23.20	15	23.67	23.80	-14	6,988	-0.20%
2020/03/31	1	23.65	2	23.60	23.45	-1	7,066	-0.01%
2020/03/30	0	0.00	6	22.95	23.60	-6	7,037	-0.09%
2020/03/27	3	24.00	6	23.21	23.15	-3	7,025	-0.04%
2020/03/26	3	22.65	12	22.49	23.60	-9	6,979	-0.13%
2020/03/25	21	22.74	14	22.91	22.85	7	6,945	0.10%
2020/03/24	14	20.80	5	21.10	21.30	9	6,896	0.13%
2020/03/20	26	20.62	15	21.10	21.10	11	6,920	0.16%
2020/03/19	8	20.06	1	19.35	19.35	7	6,878	0.10%
2020/03/18	0	0.00	1	22.65	21.50	-1	6,821	-0.01%
2020/03/17	8	23.08	23	23.04	22.10	-15	6,892	-0.22%
2020/03/16	6	25.94	2	26.90	24.20	4	6,782	0.06%
2020/03/13	9	25.71	11	26.00	26.45	-2	6,710	-0.03%
2020/03/12	7	28.89	0	0.00	28.20	7	6,557	0.11%
2020/03/11	8	31.31	3	31.25	31.00	5	6,451	0.08%
2020/03/10	0	0.00	6	31.49	31.55	-6	6,434	-0.09%
2020/03/09	1	31.15	1	32.60	31.30	0	6,426	0.00%
2020/03/05	2	34.05	3	33.90	33.70	-1	6,554	-0.02%
2020/03/04	7	33.26	0	0.00	33.85	7	6,689	0.10%
2020/03/03	7	33.61	17	33.89	33.50	-10	6,651	-0.15%
2020/03/02	0	0.00	3	32.27	31.90	-3	6,519	-0.05%
2020/02/27	12	32.58	4	31.80	31.90	8	6,522	0.12%
2020/02/26	0	0.00	6	33.52	33.20	-6	6,476	-0.09%
2020/02/25	5	32.40	5	33.15	33.00	0	6,509	0.00%
2020/02/24	5	33.05	25	33.00	33.00	-20	6,678	-0.30%
2020/02/21	1	33.45	6	33.50	33.45	-5	6,743	-0.07%
2020/02/20	0	0.00	1	33.75	33.40	-1	6,776	-0.01%
2020/02/19	0	0.00	6	33.69	33.65	-6	6,805	-0.09%
2020/02/18	5	33.30	4	33.28	33.30	1	6,871	0.01%
2020/02/17	1	33.45	1	33.25	33.20	0	7,062	0.00%
2020/02/14	5	32.95	8	33.28	33.25	-3	7,171	-0.04%
2020/02/13	1	33.30	8	33.00	32.75	-7	7,197	-0.10%
2020/02/12	3	32.45	3	32.53	32.40	0	7,417	0.00%
2020/02/11	3	31.83	0	0.00	32.00	3	7,526	0.04%
2020/02/10	2	31.93	5	32.24	31.95	-3	7,640	-0.04%
2020/02/07	1	31.50	0	0.00	30.75	1	7,760	0.01%
2020/02/06	0	0.00	1	31.10	30.95	-1	8,197	-0.01%
2020/02/04	0	0.00	1	30.05	30.45	-1	8,821	-0.01%
2020/02/03	0	0.00	1	28.90	28.75	-1	9,447	-0.01%
2020/01/31	9	30.27	1	29.25	30.05	8	9,524	0.08%
2020/01/30	6	31.34	1	31.70	31.30	5	9,748	0.05%
2020/01/17	7	34.84	0	0.00	34.90	7	10,399	0.07%
2020/01/15	2	34.73	5	34.93	34.75	-3	12,780	-0.02%
2020/01/13	1	34.20	1	33.63	34.70	0	14,031	0.00%
2020/01/10	2	33.85	0	0.00	34.00	2	14,160	0.01%
2020/01/09	2	35.00	2	34.75	34.70	0	14,389	0.00%
2020/01/08	8	35.01	0	0.00	34.80	8	14,476	0.06%
2020/01/07	0	0.00	5	36.01	36.50	-5	14,562	-0.03%
2020/01/06	1	36.05	0	36.00	36.00	1	14,681	0.01%
2020/01/03	7	36.63	7	36.96	36.70	0	14,818	0.00%
2020/01/02	4	36.39	5	36.55	36.55	-1	14,824	-0.01%
2019/12/30	0	0.00	3	35.05	35.20	-3	15,153	-0.02%
2019/12/27	4	34.81	0	0.00	34.80	4	15,379	0.03%
2019/12/26	3	34.93	1	35.45	34.90	2	15,479	0.01%
2019/12/25	0	0.00	3	35.62	35.55	-3	15,629	-0.02%
2019/12/24	0	0.00	1	35.30	35.50	-1	16,225	-0.01%
2019/12/23	6	35.98	3	36.07	35.60	3	16,746	0.02%
2019/12/20	0	0.00	0	36.10	36.10	0	17,654	0.00%
2019/12/19	1	36.00	3.1	35.95	36.00	-2.1	18,995	-0.01%
2019/12/18	4	35.88	0	0.00	35.80	4	20,453	0.02%
2019/12/17	5	36.32	6	36.29	36.20	-1	21,105	0.00%
2019/12/16	2	35.85	2	35.85	35.90	0	21,336	0.00%
2019/12/13	1	35.10	8	35.46	35.15	-7	21,351	-0.03%
2019/12/12	11	35.60	7	35.61	35.75	4	21,386	0.02%
2019/12/11	3	34.77	3	34.75	34.65	0	21,305	0.00%
2019/12/10	1	34.95	4	34.78	34.95	-3	21,356	-0.01%
2019/12/09	0.9	35.00	1	35.40	35.10	-0.1	21,399	0.00%
2019/12/06	0	0.00	1	35.10	35.15	-1	21,610	0.00%
2019/12/05	0	0.00	1	35.00	35.00	-1	21,758	0.00%
2019/12/04	3	34.67	2	34.75	34.65	1	21,890	0.00%
2019/12/03	2	35.05	20	35.15	35.15	-18	22,207	-0.08%
2019/12/02	2	35.28	6	35.48	35.20	-4	22,327	-0.02%
2019/11/29	1	36.90	2	36.83	36.40	-1	22,495	0.00%
2019/11/28	1	36.35	3	36.35	36.10	-2	22,797	-0.01%
2019/11/27	1	36.20	10	36.20	36.10	-9	23,058	-0.04%
2019/11/26	1	35.90	3	36.10	36.20	-2	23,306	-0.01%
2019/11/25	2	36.05	1	36.15	35.90	1	23,485	0.00%
2019/11/22	1	35.95	0	0.00	35.95	1	23,655	0.00%
2019/11/21	10	35.75	14	35.28	36.45	-4	23,778	-0.02%
2019/11/19	4	36.76	2	36.70	36.65	2	24,530	0.01%
2019/11/18	7	36.72	8	36.61	36.65	-1	24,653	0.00%
2019/11/15	9	36.38	2	36.38	36.30	7	24,800	0.03%
2019/11/14	4	36.70	1	36.90	36.10	3	25,037	0.01%
2019/11/13	4	37.15	4	37.05	37.15	0	25,144	0.00%
2019/11/12	1	36.70	0	0.00	36.70	1	25,329	0.00%
2019/11/11	13	36.61	5	37.05	36.10	8	25,658	0.03%
2019/11/08	3	38.67	17	38.86	38.50	-14	25,643	-0.05%
2019/11/07	19	38.53	8	38.31	38.70	11	25,695	0.04%
2019/11/06	19	38.70	5	38.40	38.35	14	25,767	0.05%
2019/11/05	47	38.90	50	38.91	38.90	-3	25,599	-0.01%
2019/11/04	17	38.08	61	38.14	38.00	-44	25,278	-0.17%
2019/11/01	28	37.89	2	37.75	38.10	26	25,142	0.10%
2019/10/31	38	38.11	6	38.13	37.90	32	25,210	0.13%
2019/10/30	18	38.66	12	38.50	38.70	6	24,813	0.02%
2019/10/29	23	38.43	8	38.72	38.55	15	25,374	0.06%
2019/10/28	9.9	38.29	3	38.43	38.20	6.9	25,609	0.03%
2019/10/25	28	38.66	10	39.27	38.30	18	25,480	0.07%
2019/10/24	30	39.66	41	39.74	39.65	-11	25,348	-0.04%
2019/10/23	144	41.20	200	40.99	38.90	-56	25,011	-0.22%	大買/大賣/
2019/10/22	59	39.61	44	39.81	40.10	15	23,223	0.06%
2019/10/21	43	37.80	28	38.68	39.00	15	22,456	0.07%
2019/10/18	2	37.45	27	37.52	37.95	-25	22,005	-0.11%
2019/10/17	9	36.73	42	37.21	37.45	-33	21,842	-0.15%
2019/10/16	9	35.98	24	36.52	36.25	-15	21,475	-0.07%
2019/10/15	49	36.83	26.1	36.95	36.65	22.9	21,417	0.11%
2019/10/14	40	36.41	20	36.60	36.25	20	21,222	0.09%
2019/10/09	9	35.79	13	35.83	35.50	-4	21,087	-0.02%
2019/10/08	22	35.53	31	35.82	35.40	-9	20,981	-0.04%
2019/10/07	5	36.44	1	36.45	36.15	4	20,808	0.02%
2019/10/04	10	36.34	56.6	35.95	36.10	-46.6	20,710	-0.23%
2019/10/03	24	36.76	11.1	36.82	37.10	12.9	20,295	0.06%
2019/10/02	4	37.24	5	37.57	37.70	-1	20,213	0.00%
2019/10/01	18	37.15	13	37.37	37.40	5	20,256	0.02%
2019/09/27	15	37.12	4	37.50	36.55	11	20,064	0.05%
2019/09/26	43	38.72	23	39.14	38.45	20	19,529	0.10%
2019/09/25	47	39.56	42	39.61	39.40	5	19,132	0.03%
2019/09/24	210	39.52	72.9	39.26	38.70	137.1	18,551	0.74%	大買/鉅額交易
2019/09/23	56.4	37.32	379	37.47	38.80	-322.6	17,228	-1.87%	大賣/鉅額交易
2019/09/20	72	35.44	78.1	35.51	35.30	-6.1	15,767	-0.04%
2019/09/19	10	34.45	291	33.87	34.65	-281	15,123	-1.86%	大賣/鉅額交易
2019/09/18	8	33.23	3	33.23	33.00	5	14,855	0.03%
2019/09/17	254	33.50	16	33.49	33.45	238	14,826	1.61%	大買/鉅額交易
2019/09/16	14	32.79	0	0.00	32.85	14	14,775	0.09%
2019/09/12	4	32.96	0	32.80	32.80	4	14,783	0.03%
2019/09/11	4	33.28	2	33.08	32.95	2	14,724	0.01%
2019/09/10	34	32.74	601	32.51	32.70	-567	14,695	-3.86%	大賣/鉅額交易
2019/09/09	12	33.91	6	34.30	33.60	6	14,494	0.04%
2019/09/06	34	34.80	19	35.38	34.65	15	14,373	0.10%
2019/09/05	445	35.30	456	35.45	35.20	-11	14,270	-0.08%	大買/大賣/
2019/09/04	117	34.77	2	34.85	34.85	115	13,967	0.82%	大買/鉅額交易
2019/09/03	393	35.09	237	36.07	34.80	156	13,829	1.13%	大買/大賣/鉅額交易
2019/09/02	520	35.44	419	35.06	36.05	101	13,526	0.75%	大買/大賣/鉅額交易
2019/08/30	219	34.22	302	35.06	33.50	-83	13,039	-0.64%	大買/大賣/
2019/08/29	355	34.84	280	35.17	34.50	75	12,786	0.59%	大買/大賣/
2019/08/28	225	34.72	435	34.51	34.80	-210	12,538	-1.67%	大買/大賣/鉅額交易
2019/08/27	464	34.25	534	34.54	34.20	-70	12,425	-0.56%	大買/大賣/
2019/08/26	279	33.73	2	33.48	33.60	277	12,455	2.22%	大買/鉅額交易
2019/08/23	278	34.35	298	34.70	34.35	-20	12,257	-0.16%	大買/大賣/
2019/08/22	231	34.03	147	33.96	34.15	84	11,726	0.72%	大買/大賣/
2019/08/21	160	33.37	14	32.82	33.40	146	11,266	1.30%	大買/鉅額交易
2019/08/20	41	32.79	10	32.72	32.60	31	11,106	0.28%
2019/08/19	28	33.67	99	33.58	33.10	-71	10,997	-0.65%
2019/08/16	100	33.04	84	33.91	32.80	16	10,707	0.15%
2019/08/15	218	32.84	158	33.19	33.30	60	10,479	0.57%	大買/大賣/
2019/08/14	11	32.88	15	33.02	32.45	-4	10,278	-0.04%
2019/08/13	11	31.93	21	31.70	31.90	-10	9,937	-0.10%
2019/08/12	6	30.83	4	30.60	31.00	2	9,593	0.02%
2019/08/08	5	29.44	5	29.30	29.50	0	9,436	0.00%
2019/08/07	1	29.25	1	28.20	28.00	0	9,287	0.00%
2019/08/06	4	28.59	0	0.00	28.70	4	9,218	0.04%
2019/08/05	1	29.15	2	29.58	28.90	-1	9,141	-0.01%
2019/08/02	23	30.27	10	30.03	29.25	13	9,190	0.14%
2019/08/01	18	32.74	14	32.99	32.45	4	8,764	0.05%
2019/07/31	30	32.95	41	32.81	32.60	-11	8,517	-0.13%
2019/07/29	53	35.78	73	35.86	36.20	-20	7,908	-0.25%
2019/07/26	33	34.20	6	33.98	34.20	27	7,592	0.36%
2019/07/25	27	34.09	26	34.05	34.20	1	7,555	0.01%
2019/07/24	5	32.73	15	32.87	32.90	-10	7,360	-0.14%
2019/07/23	0	0.00	4	31.89	32.05	-4	7,317	-0.05%
2019/07/22	1	32.10	2	32.20	32.30	-1	7,450	-0.01%
2019/07/19	0	0.00	13	32.71	32.10	-13	7,549	-0.17%
2019/07/18	2	32.50	11	32.60	32.30	-9	7,802	-0.12%
2019/07/17	1	32.40	3	32.95	32.95	-2	8,259	-0.02%
2019/07/16	1	32.85	5	32.94	32.85	-4	8,610	-0.05%
2019/07/12	6	32.29	30	32.23	32.25	-24	9,814	-0.24%
2019/07/11	35	32.47	4	32.64	32.55	31	10,233	0.30%
2019/07/09	1	32.05	20	31.95	31.90	-19	10,621	-0.18%
2019/07/08	1	32.15	9	32.17	32.10	-8	11,016	-0.07%
2019/07/05	1	32.30	10	32.25	32.40	-9	11,394	-0.08%
2019/07/04	26	32.18	184	31.86	32.15	-158	11,635	-1.36%	大賣/鉅額交易
2019/07/03	4	31.08	25	31.07	31.00	-21	11,570	-0.18%
2019/07/02	183	31.63	7	31.57	31.60	176	11,734	1.50%	大買/鉅額交易
2019/07/01	3	31.25	13	31.57	31.25	-10	11,819	-0.08%
2019/06/28	30	31.51	16	31.19	30.90	14	11,852	0.12%
2019/06/27	0	0.00	9	30.48	30.75	-9	11,802	-0.08%
2019/06/26	3	29.83	0	0.00	29.95	3	12,198	0.02%
2019/06/25	5	30.06	0	0.00	30.00	5	12,306	0.04%
2019/06/24	1	30.50	4	30.46	30.70	-3	12,608	-0.02%
2019/06/21	3	30.20	7	30.62	30.15	-4	13,159	-0.03%
2019/06/20	1	30.25	3	30.52	30.45	-2	13,518	-0.01%
2019/06/19	9	30.03	16	30.13	30.00	-7	13,833	-0.05%
2019/06/18	11	29.65	0	0.00	29.45	11	14,386	0.08%
2019/06/17	1	29.90	2	30.15	30.00	-1	15,279	-0.01%
2019/06/13	3	29.67	5	29.64	29.60	-2	16,376	-0.01%
2019/06/12	0	0.00	2	29.33	29.60	-2	16,591	-0.01%
2019/06/11	45	29.24	6	29.33	29.10	39	17,512	0.22%
2019/06/10	2	28.75	12	28.72	28.80	-10	17,501	-0.06%
2019/06/06	2	28.15	0	0.00	28.10	2	17,547	0.01%
2019/06/05	1	29.05	3	28.98	28.50	-2	17,655	-0.01%
2019/06/04	13	28.66	6	29.21	28.55	7	17,793	0.04%
2019/06/03	13	28.43	7	28.51	28.50	6	17,954	0.03%
2019/05/31	39	29.23	5	29.15	29.15	34	18,313	0.19%
2019/05/30	9	28.77	13	28.47	29.15	-4	18,476	-0.02%
2019/05/29	5	27.20	1	27.20	27.30	4	18,390	0.02%
2019/05/28	0	0.00	1	26.60	26.50	-1	18,509	-0.01%
2019/05/27	1	26.05	0	0.00	26.10	1	18,738	0.01%
2019/05/23	1	26.45	1	26.30	26.25	0	19,214	0.00%
2019/05/22	0	0.00	2	27.90	27.75	-2	19,471	-0.01%
2019/05/21	6	26.83	5	27.50	27.85	1	19,988	0.01%
2019/05/17	1	29.20	4	29.01	28.75	-3	21,450	-0.01%
2019/05/16	0	0.00	22	30.35	29.85	-22	22,164	-0.10%
2019/05/15	10	30.71	8	31.06	30.65	2	22,306	0.01%
2019/05/14	5	29.10	5	30.10	30.60	0	22,356	0.00%
2019/05/13	3	30.50	0	0.00	29.90	3	22,576	0.01%
2019/05/10	1	30.70	4	30.55	30.50	-3	22,808	-0.01%
2019/05/09	0	0.00	28	30.20	30.10	-28	22,805	-0.12%
2019/05/08	5	31.80	4	31.61	31.60	1	22,714	0.00%
2019/05/07	15	32.58	5	32.25	32.25	10	22,776	0.04%
2019/05/06	10	32.55	5	32.36	32.00	5	22,852	0.02%
2019/05/03	11	33.03	22	33.33	33.70	-11	22,827	-0.05%
2019/05/02	32	34.26	16	34.06	33.90	16	22,665	0.07%
2019/04/30	1	33.20	15	33.15	33.80	-14	23,127	-0.06%
2019/04/29	7	31.97	17	32.41	32.60	-10	23,069	-0.04%
2019/04/26	15	32.76	8	32.68	32.65	7	23,030	0.03%
2019/04/25	21	34.02	18	34.06	33.50	3	22,946	0.01%
2019/04/24	10	33.42	5	33.45	33.40	5	22,890	0.02%
2019/04/23	26	34.75	15	34.33	34.00	11	22,634	0.05%
2019/04/22	19	36.24	16	36.18	36.10	3	22,241	0.01%
2019/04/19	75	35.79	79	35.83	36.10	-4	21,977	-0.02%
2019/04/18	65	34.94	35.2	35.09	34.90	29.8	21,337	0.14%
2019/04/17	10	34.63	14	34.93	34.90	-4	20,901	-0.02%
2019/04/16	2	34.03	208	34.25	34.00	-206	20,522	-1.00%	大賣/鉅額交易
2019/04/15	9	34.00	29	33.93	33.75	-20	20,454	-0.10%
2019/04/12	44	33.84	285	33.78	33.75	-241	20,628	-1.17%	大賣/鉅額交易
2019/04/11	427	33.74	73	33.79	33.10	354	20,620	1.72%	大買/鉅額交易
2019/04/10	129	33.68	11	33.42	33.50	118	20,305	0.58%	大買/鉅額交易
2019/04/09	7	32.76	6	32.11	32.05	1	19,945	0.01%
2019/04/08	3	32.77	2	32.75	32.60	1	19,929	0.01%
2019/04/03	26	32.52	53	32.58	32.40	-27	19,841	-0.14%
2019/04/02	35	32.29	15	32.58	32.15	20	19,860	0.10%
2019/04/01	48	32.34	5	32.40	32.45	43	19,727	0.22%
2019/03/29	4	31.75	55	31.29	31.85	-51	19,496	-0.26%
2019/03/28	37	30.34	3	30.65	30.40	34	19,462	0.17%
2019/03/27	7	30.39	11	30.70	30.70	-4	19,888	-0.02%
2019/03/26	27	30.60	15	30.98	30.30	12	19,620	0.06%
2019/03/25	27	32.42	55	32.16	31.80	-28	19,073	-0.15%
2019/03/22	4	33.55	22	33.44	33.60	-18	18,711	-0.10%
2019/03/21	27	34.25	13	34.20	33.60	14	18,461	0.08%
2019/03/20	50	33.19	53	33.55	34.10	-3	17,918	-0.02%
2019/03/19	37	32.89	24	33.04	32.80	13	17,195	0.08%
2019/03/18	14	31.52	23	31.70	32.20	-9	16,622	-0.05%
2019/03/15	10	31.09	30	30.99	30.90	-20	16,282	-0.12%
2019/03/14	33	31.06	61	31.11	31.10	-28	16,182	-0.17%
2019/03/13	2	29.65	0	0.00	30.00	2	15,521	0.01%
2019/03/12	8	29.84	4	29.90	29.65	4	15,636	0.03%
2019/03/11	6	29.90	16	29.85	29.70	-10	15,934	-0.06%
2019/03/08	6	30.01	13	29.52	30.35	-7	16,124	-0.04%
2019/03/07	25	29.51	3	30.02	29.35	22	16,168	0.14%
2019/03/06	40	30.70	18	30.58	30.25	22	16,224	0.14%
2019/03/05	16	30.80	22	30.75	30.70	-6	16,125	-0.04%
2019/03/04	11	30.13	5	30.22	30.15	6	15,993	0.04%
2019/02/27	15	29.57	1	29.85	29.85	14	16,045	0.09%
2019/02/26	14	30.64	1	31.00	30.10	13	16,370	0.08%
2019/02/25	9	30.25	10	30.23	30.45	-1	16,392	-0.01%
2019/02/22	29	30.38	44	30.20	30.00	-15	16,399	-0.09%
2019/02/21	51	29.87	40	30.38	30.85	11	16,388	0.07%
2019/02/20	54	30.69	67	30.55	30.25	-13	16,221	-0.08%
2019/02/19	46	30.36	38	30.35	30.40	8	15,922	0.05%
2019/02/18	84	29.78	44	29.96	30.60	40	15,572	0.26%
2019/02/15	32	28.15	99	28.28	28.90	-67	14,841	-0.45%
2019/02/14	3	26.00	15	26.08	26.30	-12	14,573	-0.08%
2019/02/13	8	25.54	3	25.45	25.60	5	14,964	0.03%
2019/02/12	7	25.84	43	25.44	25.85	-36	15,420	-0.23%
2019/02/11	18	25.76	4	25.80	25.70	14	15,722	0.09%
2019/01/30	2	26.90	12	26.91	26.65	-10	16,152	-0.06%
2019/01/29	0	0.00	5	26.85	26.85	-5	16,659	-0.03%
2019/01/28	0	0.00	15	26.73	26.70	-15	16,895	-0.09%
2019/01/25	10	26.40	28	26.48	26.35	-18	17,162	-0.10%
2019/01/24	5	25.90	12	26.09	26.15	-7	17,632	-0.04%
2019/01/23	2	25.15	9	25.17	25.70	-7	18,334	-0.04%
2019/01/22	55	26.10	29	25.86	25.20	26	18,620	0.14%
2019/01/21	9	26.02	3	25.93	26.15	6	18,130	0.03%
2019/01/18	2	25.65	8	25.83	25.60	-6	18,198	-0.03%
2019/01/17	16	25.58	13	25.73	25.50	3	18,327	0.02%
2019/01/16	2	25.50	12	25.48	25.65	-10	18,422	-0.05%
2019/01/15	4	24.93	5	25.10	24.95	-1	18,585	-0.01%
2019/01/14	16	24.71	0	0.00	24.65	16	19,028	0.08%
2019/01/11	9	25.83	7	25.60	25.45	2	19,352	0.01%
2019/01/10	16	25.59	32	25.27	25.80	-16	19,442	-0.08%
2019/01/09	5	24.90	5	25.20	24.90	0	19,343	0.00%
2019/01/08	20	25.05	7	24.78	24.80	13	19,321	0.07%
2019/01/07	12	25.22	14	25.18	24.95	-2	19,400	-0.01%
2019/01/04	6	23.45	11	23.66	24.45	-5	19,421	-0.03%
2019/01/03	37	23.87	11	24.06	23.30	26	19,296	0.13%
2019/01/02	7	25.41	1	25.40	25.40	6	19,163	0.03%
2018/12/28	9	26.05	15	25.73	26.05	-6	19,483	-0.03%
2018/12/27	20	25.84	12	25.96	25.85	8	19,734	0.04%
2018/12/26	15	26.65	13	27.22	26.10	2	19,771	0.01%
2018/12/25	7	25.91	9	26.42	26.55	-2	19,848	-0.01%
2018/12/24	0	0.00	0.1	26.35	26.15	-0.1	19,845	0.00%
2018/12/22	5	26.30	5	26.00	26.30	0	20,114	0.00%
2018/12/21	21	25.23	23	25.65	26.55	-2	20,166	-0.01%
2018/12/20	33	26.80	3	27.20	26.05	30	19,810	0.15%
2018/12/19	11	28.90	1	29.50	28.90	10	19,446	0.05%
2018/12/18	5	28.80	7	28.99	29.20	-2	19,553	-0.01%
2018/12/14	6	29.47	22	28.91	29.20	-16	20,000	-0.08%
2018/12/13	18	29.78	29	30.11	29.90	-11	20,257	-0.05%
2018/12/12	21	29.90	17	30.08	30.05	4	20,381	0.02%
2018/12/11	24	29.13	14	28.90	29.00	10	20,392	0.05%
2018/12/10	1	29.15	0	0.00	29.15	1	20,565	0.00%
2018/12/07	8	29.87	8	30.05	29.80	0	20,750	0.00%
2018/12/06	34	29.72	1	32.00	29.20	33	20,762	0.16%
2018/12/05	10	31.78	0	0.00	31.85	10	20,660	0.05%
2018/12/04	23	32.67	26	33.10	32.85	-3	20,835	-0.01%
2018/12/03	7	32.13	15	32.29	32.30	-8	20,626	-0.04%
2018/11/30	9	30.35	30	30.40	30.45	-21	20,393	-0.10%
2018/11/29	32	30.08	31	30.19	30.00	1	20,356	0.00%
2018/11/28	3	29.80	11	29.77	29.85	-8	20,273	-0.04%
2018/11/27	5	28.52	18	28.64	28.80	-13	20,209	-0.06%
2018/11/26	34	28.46	17.1	28.38	28.05	16.9	20,239	0.08%
2018/11/23	27	28.23	31	28.29	28.00	-4	20,184	-0.02%
2018/11/22	11	30.45	25.1	30.32	29.35	-14.1	19,784	-0.07%
2018/11/21	8.3	29.14	2	29.30	29.60	6.3	19,650	0.03%
2018/11/20	23	30.10	14	30.09	30.05	9	19,535	0.05%
2018/11/16	16	31.49	20	31.70	31.25	-4	19,371	-0.02%
2018/11/15	15	30.39	11	30.39	30.50	4	19,168	0.02%
2018/11/14	22	31.45	7	31.66	31.10	15	18,979	0.08%
2018/11/13	52	30.54	39	30.79	30.80	13	18,892	0.07%
2018/11/12	42	32.33	30	32.58	31.45	12	18,574	0.06%
2018/11/09	33	34.07	31	33.75	33.75	2	18,184	0.01%
2018/11/08	26	36.26	74	35.56	35.10	-48	18,049	-0.27%
2018/11/07	118	37.71	82	37.11	37.20	36	17,646	0.20%	大買/
2018/11/06	43	39.99	95	38.34	38.00	-52	17,335	-0.30%
2018/11/05	91	42.62	118	42.68	42.20	-27	17,122	-0.16%	大賣/
2018/11/02	65	42.05	61	42.68	41.95	4	17,315	0.02%
2018/11/01	140	43.07	36	43.03	42.45	104	17,349	0.60%	大買/鉅額交易
2018/10/31	136	41.08	135	41.48	42.75	1	17,220	0.01%	大買/大賣/
2018/10/30	37	37.53	45	38.59	39.45	-8	16,467	-0.05%
2018/10/29	5	35.92	3	35.93	35.90	2	16,146	0.01%
2018/10/26	2	36.05	3	36.90	35.75	-1	16,309	-0.01%
2018/10/25	5	37.08	2	37.15	36.50	3	16,394	0.02%
2018/10/24	1	39.15	7	39.49	39.05	-6	16,290	-0.04%
2018/10/23	33	40.52	13	40.19	39.00	20	16,284	0.12%
2018/10/22	58	40.98	47	41.16	41.15	11	16,337	0.07%
2018/10/19	46	38.16	39	38.07	40.40	7	16,045	0.04%
2018/10/18	30	37.10	32	37.28	37.60	-2	15,832	-0.01%
2018/10/17	40	36.67	85	36.93	36.20	-45	15,964	-0.28%
2018/10/16	10	35.78	1	36.40	35.80	9	16,204	0.06%
2018/10/15	73	36.21	74	34.98	36.25	-1	16,402	-0.01%
2018/10/12	18	34.31	29	34.38	34.85	-11	16,739	-0.07%
2018/10/11	8	32.04	4	32.65	32.10	4	17,098	0.02%
2018/10/09	96	35.94	49	36.94	35.55	47	17,026	0.28%
2018/10/08	24	37.32	28	37.09	37.45	-4	17,066	-0.02%
2018/10/05	8	35.91	31	35.70	35.55	-23	17,433	-0.13%
2018/10/04	11	38.16	10	38.39	38.40	1	18,305	0.01%
2018/10/03	7	38.94	0	0.00	38.90	7	18,407	0.04%
2018/10/02	43	40.91	45	41.56	40.60	-2	18,498	-0.01%
2018/10/01	14	40.21	28	41.11	41.55	-14	18,620	-0.08%
2018/09/28	6	39.20	9	39.30	39.10	-3	19,242	-0.02%
2018/09/26	6	39.05	5	39.36	38.85	1	20,123	0.00%
2018/09/25	46	38.59	45	38.45	38.60	1	20,699	0.00%
2018/09/21	5	38.07	11	37.92	38.60	-6	21,079	-0.03%
2018/09/20	10	37.26	9	37.12	36.60	1	21,410	0.00%
2018/09/19	12	38.66	4	38.59	38.10	8	21,735	0.04%
2018/09/18	27	40.20	17	40.36	39.35	10	21,618	0.05%
2018/09/17	19	41.15	12	40.98	41.75	7	21,633	0.03%
2018/09/14	19	41.22	12	41.40	41.60	7	21,874	0.03%
2018/09/13	10	42.56	6	43.30	41.00	4	21,942	0.02%
2018/09/12	27	43.29	29	44.84	43.30	-2	22,038	-0.01%
2018/09/11	4	44.61	3	44.48	44.80	1	22,382	0.00%
2018/09/10	7	45.21	9	46.77	42.90	-2	22,494	-0.01%
2018/09/07	13	48.24	14	48.67	47.40	-1	22,468	0.00%
2018/09/06	6	48.99	4	49.30	49.00	2	22,925	0.01%
2018/09/05	21	49.25	96	49.09	49.45	-75	23,936	-0.31%
2018/09/04	7	50.81	2	50.70	50.30	5	24,460	0.02%
2018/09/03	25	49.16	4	49.83	49.60	21	24,954	0.08%
2018/08/31	6	50.18	4	50.38	50.90	2	24,931	0.01%
2018/08/30	31	51.69	29	52.29	51.40	2	24,999	0.01%
2018/08/29	4	51.55	0	0.00	51.80	4	25,151	0.02%
2018/08/27	4	50.78	5	50.88	52.00	-1	26,281	0.00%
2018/08/24	17	50.10	20	50.04	49.50	-3	26,611	-0.01%
2018/08/23	11	52.40	10	52.62	52.10	1	27,095	0.00%
2018/08/22	11	53.81	2	54.10	53.20	9	27,290	0.03%
2018/08/21	0	0.00	2	56.20	54.20	-2	27,613	-0.01%
2018/08/20	6	54.38	4	54.78	54.80	2	28,316	0.01%
2018/08/17	90	57.63	20	58.71	56.00	70	28,485	0.25%
2018/08/16	154	57.75	65	58.00	58.20	89	28,821	0.31%	大買/
2018/08/15	81	57.65	82	58.29	57.70	-1	29,305	0.00%
2018/08/14	63	57.70	25	58.75	57.40	38	29,498	0.13%
2018/08/13	51	58.68	16	59.09	58.30	35	30,328	0.12%
2018/08/10	11	59.46	9	59.73	59.50	2	30,540	0.01%
2018/08/09	20	58.78	20	59.44	60.10	0	30,742	0.00%
2018/08/08	17	57.85	27	57.27	56.30	-10	30,805	-0.03%
2018/08/07	3	56.43	17	56.99	58.20	-14	31,465	-0.04%
2018/08/06	1	55.30	1	55.30	55.00	0	31,835	0.00%
2018/08/03	4	54.30	63	54.42	54.50	-59	32,349	-0.18%
2018/08/02	61	53.68	5	53.26	53.30	56	32,862	0.17%
2018/08/01	2	55.80	8	55.91	55.80	-6	33,874	-0.02%
2018/07/31	2	54.50	5	54.06	54.50	-3	34,138	-0.01%
2018/07/30	15	54.44	7	53.54	53.00	8	34,980	0.02%
2018/07/27	23	55.04	34	55.52	55.50	-11	35,988	-0.03%
2018/07/26	13	54.16	59	54.38	54.30	-46	36,686	-0.13%
2018/07/25	11	53.77	2	53.30	53.50	9	36,862	0.02%
2018/07/24	11	52.48	22	53.50	54.00	-11	36,865	-0.03%
2018/07/23	55	50.22	6	50.70	53.00	49	36,748	0.13%
2018/07/20	16	53.14	9	53.72	53.00	7	36,803	0.02%
2018/07/19	16	52.36	77	52.67	53.00	-61	37,097	-0.16%
2018/07/18	26	51.99	9	50.19	49.80	17	36,837	0.05%
2018/07/17	4	53.35	14	52.66	53.20	-10	36,582	-0.03%
2018/07/16	20	53.95	55	54.44	53.20	-35	36,768	-0.10%
2018/07/13	102	53.03	98	53.47	53.50	4	37,024	0.01%	大買/
2018/07/12	277	53.75	52	54.61	52.70	225	36,363	0.62%	大買/鉅額交易
2018/07/11	58	57.23	110	57.02	57.90	-52	35,323	-0.15%	大賣/
2018/07/10	7	56.81	18	56.71	56.30	-11	35,168	-0.03%
2018/07/09	11	55.37	2	56.00	54.80	9	34,958	0.03%
2018/07/06	28	56.83	23	56.73	56.60	5	34,695	0.01%
2018/07/05	25	61.12	34	61.81	59.40	-9	33,864	-0.03%
2018/07/04	17	61.11	34	61.86	63.50	-17	33,332	-0.05%
2018/07/03	54	61.52	19	62.25	59.90	35	32,907	0.11%
2018/07/02	23	61.31	13	61.12	61.00	10	32,255	0.03%
2018/06/29	11	61.12	9	60.66	62.70	2	31,756	0.01%
2018/06/28	43	61.93	10	60.90	59.10	33	31,497	0.10%
2018/06/27	24	65.44	12	65.73	64.10	12	31,012	0.04%
2018/06/26	102	64.15	12	65.16	66.50	90	30,793	0.29%	大買/
2018/06/25	89	66.57	17	66.86	65.60	72	30,660	0.23%
2018/06/22	36	63.77	40	63.93	64.80	-4	30,545	-0.01%
2018/06/21	13	64.75	6	65.05	63.80	7	30,220	0.02%
2018/06/20	79	66.77	24	66.44	65.00	55	29,975	0.18%
2018/06/19	16	71.44	8	71.13	70.00	8	29,583	0.03%
2018/06/15	15	73.53	12	74.00	73.50	3	29,325	0.01%
2018/06/14	63	74.37	37	74.57	73.80	26	29,148	0.09%
2018/06/13	32	72.25	63	73.43	72.80	-31	28,725	-0.11%
2018/06/12	40	71.95	19	71.84	69.90	21	28,189	0.07%
2018/06/11	19	69.53	41	69.65	71.00	-22	28,052	-0.08%
2018/06/08	2	65.30	2	65.80	65.30	0	27,621	0.00%
2018/06/07	13	66.95	13	66.75	66.20	0	27,931	0.00%
2018/06/06	8	67.40	26	67.66	67.30	-18	27,934	-0.06%
2018/06/05	39	68.70	27	69.87	66.00	12	27,769	0.04%
2018/06/04	23	67.31	50	68.19	69.00	-27	27,007	-0.10%
2018/06/01	23	63.52	34	65.17	64.00	-11	26,542	-0.04%
2018/05/31	73	68.98	83	68.17	66.40	-10	26,126	-0.04%
2018/05/30	20	67.45	18	67.10	67.10	2	25,505	0.01%
2018/05/29	2	67.00	5	68.38	67.20	-3	25,265	-0.01%
2018/05/28	50.4	69.11	56	70.16	68.70	-5.6	25,026	-0.02%
2018/05/25	26	67.48	49	67.73	67.70	-23	24,430	-0.09%
2018/05/24	29	68.12	10	67.15	66.60	19	24,043	0.08%
2018/05/23	126	66.39	157	66.34	67.80	-31	23,594	-0.13%	大買/大賣/
2018/05/22	180	65.53	15	65.06	64.30	165	23,055	0.72%	大買/鉅額交易
2018/05/21	52	64.03	73	64.13	65.10	-21	22,591	-0.09%
2018/05/18	35	60.75	56	60.83	61.00	-21	21,669	-0.10%
2018/05/17	59	58.97	47	59.83	58.70	12	21,269	0.06%
2018/05/16	39	61.54	33	61.77	60.40	6	21,026	0.03%
2018/05/15	67	60.15	70	60.49	61.80	-3	20,615	-0.01%
2018/05/14	62	57.39	58	57.91	57.70	4	19,810	0.02%
2018/05/11	11	56.18	10	56.52	54.70	1	19,111	0.01%
2018/05/10	28	56.56	33	56.28	56.60	-5	18,558	-0.03%
2018/05/09	56	55.61	60	56.18	56.50	-4	18,028	-0.02%
2018/05/08	18	54.46	27	54.58	53.60	-9	16,842	-0.05%
2018/05/07	73	53.08	73	53.68	55.00	0	16,600	0.00%
2018/05/04	43	51.77	34	51.82	51.70	9	15,790	0.06%
2018/05/03	33	48.70	200	48.51	49.20	-167	14,689	-1.14%	大賣/鉅額交易
2018/05/02	25	44.93	71	44.91	44.75	-46	13,979	-0.33%
2018/04/30	18	42.75	55	42.95	43.85	-37	13,837	-0.27%
2018/04/27	91	41.88	2	42.78	42.25	89	13,923	0.64%
2018/04/26	15	43.84	9	43.69	43.05	6	13,865	0.04%
2018/04/25	27	44.36	90	44.78	45.10	-63	13,714	-0.46%
2018/04/24	14	43.53	11	43.77	43.00	3	13,933	0.02%
2018/04/23	55	43.50	63	44.51	43.40	-8	13,974	-0.06%
2018/04/20	39	44.24	39	44.35	44.45	0	13,853	0.00%
2018/04/19	24	43.31	69	42.97	43.80	-45	13,700	-0.33%
2018/04/18	6	41.41	54	41.81	41.50	-48	13,486	-0.36%
2018/04/17	58	40.62	71	41.49	40.50	-13	13,533	-0.10%
2018/04/16	3	40.35	2	40.30	40.50	1	13,653	0.01%
2018/04/13	3	40.77	101	40.94	41.00	-98	13,764	-0.71%	大賣/
2018/04/12	4	40.95	1	41.45	40.35	3	14,245	0.02%
2018/04/11	1	41.05	8	40.74	41.35	-7	15,196	-0.05%
2018/04/10	2	40.20	0	0.00	39.45	2	15,320	0.01%
2018/04/09	2	41.43	3	41.12	40.20	-1	15,802	-0.01%
2018/04/03	2	41.08	1	41.10	41.40	1	16,054	0.01%
2018/04/02	7	42.82	0	0.00	42.10	7	16,147	0.04%
2018/03/31	16	43.76	24	43.86	43.10	-8	16,383	-0.05%
2018/03/30	5	43.01	15	42.94	42.80	-10	16,430	-0.06%
2018/03/29	13	41.92	0	0.00	41.65	13	16,722	0.08%
2018/03/28	5	42.38	1	42.60	42.00	4	16,852	0.02%
2018/03/27	29	43.21	18	43.31	43.15	11	16,965	0.06%
2018/03/26	4	40.36	7	40.67	40.45	-3	17,197	-0.02%
2018/03/23	12	39.69	15	39.83	40.15	-3	17,828	-0.02%
2018/03/22	12	42.48	6	42.88	41.40	6	17,802	0.03%
2018/03/21	12	41.51	0	0.00	42.00	12	17,924	0.07%
2018/03/20	3	41.50	2	41.65	41.70	1	18,077	0.01%
2018/03/19	18	42.91	17	42.21	42.00	1	18,377	0.01%
2018/03/16	59	43.48	69	43.33	42.90	-10	18,844	-0.05%
2018/03/15	31	42.42	38	42.19	42.40	-7	18,696	-0.04%
2018/03/14	12	40.13	21	40.64	40.25	-9	18,537	-0.05%
2018/03/13	13	39.39	37	39.97	40.50	-24	18,551	-0.13%
2018/03/12	8	36.63	4	37.33	37.80	4	18,369	0.02%
2018/03/09	2	37.90	1	37.75	37.45	1	18,663	0.01%
2018/03/08	1	38.10	3	38.13	37.80	-2	18,879	-0.01%
2018/03/07	3	38.27	6	38.05	37.80	-3	19,191	-0.02%
2018/03/06	14	38.28	1	38.70	38.00	13	19,647	0.07%
2018/03/05	13	37.95	13	38.09	37.70	0	20,275	0.00%
2018/03/02	7	38.50	9	38.36	38.35	-2	20,476	-0.01%
2018/03/01	9	39.17	7	38.74	38.50	2	21,106	0.01%
2018/02/27	13	38.20	4	38.86	39.00	9	22,008	0.04%
2018/02/26	9	38.02	7	37.77	37.70	2	22,227	0.01%
2018/02/23	0	0.00	1	38.70	38.00	-1	22,362	0.00%
2018/02/22	1	38.45	4	38.24	37.45	-3	22,779	-0.01%
2018/02/21	5	39.02	21	39.00	38.70	-16	22,770	-0.07%
2018/02/12	21	39.38	20	39.50	39.20	1	22,858	0.00%
2018/02/09	3	35.67	11	37.39	38.65	-8	23,221	-0.03%
2018/02/08	35	36.79	30	37.25	38.15	5	23,416	0.02%
2018/02/07	23	40.70	21	40.98	39.50	2	23,261	0.01%
2018/02/06	11	40.46	68	39.73	39.00	-57	23,613	-0.24%
2018/02/05	0	0.00	25	43.01	43.05	-25	23,592	-0.11%
2018/02/02	2	44.20	0	0.00	43.75	2	23,799	0.01%
2018/02/01	24	44.39	3	44.25	43.80	21	24,154	0.09%
2018/01/31	41	44.01	11	43.81	43.75	30	24,224	0.12%
2018/01/30	40	45.61	6	44.59	44.50	34	24,532	0.14%
2018/01/29	1	46.45	1	46.35	46.35	0	24,764	0.00%
2018/01/26	11	46.15	1	46.15	46.15	10	24,946	0.04%
2018/01/25	71	46.71	10	46.03	45.90	61	25,700	0.24%
2018/01/24	74	45.89	19	45.76	46.60	55	26,192	0.21%
2018/01/23	1	46.60	41	46.51	45.50	-40	26,160	-0.15%
2018/01/22	41	45.74	8	45.33	45.80	33	26,532	0.12%
2018/01/19	2	45.25	2	44.85	44.90	0	26,744	0.00%
2018/01/18	107	47.18	76	47.00	45.30	31	26,717	0.12%	大買/
2018/01/17	19	45.58	18	45.79	45.90	1	26,500	0.00%
2018/01/16	3	45.78	8	45.61	45.05	-5	26,812	-0.02%
2018/01/15	26	45.32	17	45.32	45.40	9	27,343	0.03%
2018/01/12	7	45.48	14	45.81	45.95	-7	27,651	-0.03%
2018/01/11	2	43.33	7	43.19	44.20	-5	27,620	-0.02%
2018/01/10	108	43.80	26	44.19	43.50	82	27,645	0.30%	大買/
2018/01/09	11	45.31	12	45.29	43.90	-1	27,508	0.00%
2018/01/08	153	45.78	15	46.62	45.00	138	27,447	0.50%	大買/鉅額交易
2018/01/05	55	46.12	62	46.62	46.65	-7	27,054	-0.03%
2018/01/04	3	44.60	4	44.05	44.00	-1	26,429	0.00%
2018/01/03	7	43.53	124	43.81	44.25	-117	26,647	-0.44%	大賣/鉅額交易
2018/01/02	15	41.49	11	41.35	42.10	4	26,730	0.01%

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

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

...詳全文

嘉聯益

券商分點績效/獲利分析

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

嘉聯益

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析