嘉聯益 (6153)-台新-高雄券商分點個股進出

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
15.75
漲跌
▼0.25
漲幅
-1.56%
成交量
741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:13:35(已收盤)

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

嘉聯益 (6153)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/16	5	15.85	4	16.10	16.00	1	1,583	0.06%
2024/12/13	10.2	15.73	0	0.00	15.65	10.2	1,604	0.64%
2024/12/12	2	16.90	0	0.00	16.75	2	1,528	0.13%
2024/12/11	1	16.65	0	0.00	16.60	1	1,536	0.07%
2024/12/10	5	16.60	0	0.00	16.60	5	1,551	0.32%
2024/12/09	2.5	16.61	1	16.80	16.60	1.5	1,569	0.10%
2024/12/06	6.5	16.85	0	0.00	16.80	6.5	1,570	0.41%
2024/12/04	0	0.00	2.1	17.05	17.15	-2.1	1,572	-0.13%
2024/12/03	0	0.00	1	16.95	16.90	-1	1,624	-0.06%
2024/11/29	2	17.20	0	0.00	17.15	2	1,659	0.12%
2024/11/28	0	0.00	1	17.35	17.30	-1	1,861	-0.05%
2024/11/27	2	17.80	0	0.00	17.60	2	1,889	0.11%
2024/11/25	0	0.00	8	18.46	17.95	-8	1,927	-0.42%
2024/11/22	0	0.00	13	17.60	17.90	-13	1,778	-0.73%
2024/11/21	11	17.45	0	0.00	17.45	11	1,763	0.62%
2024/11/15	11	17.49	5	17.45	17.30	6	1,745	0.34%
2024/11/14	1.1	17.15	1	17.45	17.15	0.1	1,743	0.01%
2024/11/13	3	17.50	2	17.60	17.40	1	1,712	0.06%
2024/11/12	9	17.88	1	18.10	17.80	8	1,674	0.48%
2024/11/11	8	18.47	1	18.45	18.40	7	1,637	0.43%
2024/11/08	17	19.06	1	18.85	18.95	16	1,619	0.99%
2024/11/07	1	19.35	0	0.00	19.35	1	1,602	0.06%
2024/11/06	0	0.00	1.1	19.26	19.25	-1.1	1,620	-0.07%
2024/11/04	2	19.40	0	0.00	19.35	2	1,737	0.12%
2024/11/01	2	19.33	1	19.40	19.55	1	1,795	0.06%
2024/10/30	12	19.48	5	19.58	19.55	7	1,827	0.38%
2024/10/29	0	20.16	0	0.00	20.10	0	1,842	0.00%
2024/10/24	1	20.25	0	0.00	20.25	1	1,914	0.05%
2024/10/21	0	0.00	2	20.45	20.50	-2	2,006	-0.10%
2024/10/18	0	20.35	0	0.00	20.15	0	2,077	0.00%
2024/10/17	0	0.00	2	20.20	20.35	-2	2,143	-0.09%
2024/10/16	2	19.95	0	0.00	19.95	2	2,210	0.09%
2024/10/15	6	20.18	0	0.00	20.05	6	2,261	0.27%
2024/10/11	0	0.00	1	20.20	20.10	-1	2,401	-0.04%
2024/10/09	1	20.20	0	0.00	20.15	1	2,518	0.04%
2024/10/08	1	20.65	0	0.00	20.60	1	2,646	0.04%
2024/10/04	2	20.95	0	0.00	21.00	2	3,673	0.05%
2024/10/01	0	0.00	2	21.20	21.35	-2	4,041	-0.05%
2024/09/30	2	20.85	0	0.00	20.95	2	4,116	0.05%
2024/09/26	1	20.95	0	0.00	20.85	1	4,113	0.02%
2024/09/25	0.1	21.05	1	21.00	21.05	-0.9	4,115	-0.02%
2024/09/24	1	20.95	11	20.98	20.95	-10	4,121	-0.24%
2024/09/23	1.5	21.22	1.1	21.21	21.15	0.4	4,124	0.01%
2024/09/20	3	21.48	10	21.25	21.25	-7	4,160	-0.17%
2024/09/18	2	21.50	1.4	21.75	21.25	0.7	4,237	0.02%
2024/09/16	6.4	21.86	10	22.08	22.05	-3.7	4,235	-0.09%
2024/09/11	0	0.00	4	20.50	20.50	-4	4,353	-0.09%
2024/09/10	3	21.25	0	0.00	20.90	3	4,341	0.07%
2024/09/06	0	0.00	1	21.10	21.30	-1	4,319	-0.02%
2024/09/05	1	21.05	2	21.40	21.00	-1	4,313	-0.02%
2024/09/04	4	21.56	11	21.65	21.15	-7	4,318	-0.16%
2024/09/03	0	0.00	6	23.15	22.75	-6	4,273	-0.14%
2024/09/02	15	23.69	10	23.60	23.35	5	4,263	0.12%
2024/08/30	21	23.78	34.7	24.06	23.65	-13.7	4,241	-0.32%
2024/08/29	9	22.84	12	22.77	23.00	-3	4,045	-0.07%
2024/08/28	16	22.94	7	22.96	22.95	9	4,023	0.22%
2024/08/27	12	22.81	6	22.73	22.85	6	4,006	0.15%
2024/08/26	7	22.96	17	22.84	22.85	-10	3,994	-0.25%
2024/08/20	15	21.35	0	0.00	21.30	15	3,973	0.38%
2024/08/16	0	0.00	1	21.70	21.55	-1	4,048	-0.03%
2024/08/15	0	0.00	1	21.00	21.20	-1	4,256	-0.02%
2024/08/09	0	0.00	80	20.92	20.65	-80	4,343	-1.84%
2024/08/08	1	20.20	0	0.00	20.45	1	4,346	0.02%
2024/08/07	0	0.00	3	21.22	20.90	-3	4,342	-0.07%
2024/08/06	26	19.89	0	0.00	20.50	26	4,294	0.61%
2024/08/05	71	21.20	16	22.09	20.55	55	4,229	1.30%
2024/08/02	1	23.10	11	23.25	22.80	-10	4,173	-0.24%
2024/08/01	14	23.93	1	23.65	23.65	13	4,141	0.31%
2024/07/31	4	23.00	1	23.15	22.80	3	4,094	0.07%
2024/07/30	0	0.00	1	21.70	22.35	-1	4,067	-0.02%
2024/07/29	1	21.80	0.1	21.70	21.70	0.9	4,054	0.02%
2024/07/26	2	22.25	0	0.00	22.25	2	4,023	0.05%
2024/07/23	0	0.00	12	22.70	22.90	-12	4,015	-0.30%
2024/07/22	14	23.12	23	22.81	22.70	-9	4,001	-0.22%
2024/07/19	12.3	23.75	5.2	23.90	23.50	7.1	3,942	0.18%
2024/07/18	3	24.53	3	24.28	24.50	0	3,875	0.00%
2024/07/17	3.3	24.32	10	24.52	24.50	-6.8	3,822	-0.18%
2024/07/16	4	24.15	2	24.13	24.20	2	3,777	0.05%
2024/07/15	5	23.78	22	23.75	23.70	-17	3,750	-0.45%
2024/07/12	11	24.49	30	24.51	24.45	-19	3,691	-0.51%
2024/07/11	30	24.32	19	24.35	24.30	11	3,630	0.30%
2024/07/10	38	24.52	25	24.09	24.00	13	3,533	0.37%
2024/07/09	28	24.24	52.9	24.00	23.95	-24.9	3,393	-0.73%
2024/07/08	111.2	25.51	162.6	25.37	25.55	-51.4	3,124	-1.65%	大買/大賣/
2024/07/05	24	23.79	64.2	23.43	23.95	-40.2	2,366	-1.70%
2024/07/04	2	22.08	13	22.11	21.80	-11	2,013	-0.55%
2024/07/03	2	21.40	6	21.36	21.45	-4	1,947	-0.21%
2024/07/02	1	20.85	2	21.00	20.85	-1	1,965	-0.05%
2024/07/01	1	21.30	5	21.30	21.05	-4	1,957	-0.20%
2024/06/28	3	21.70	1	21.70	21.55	2	1,950	0.10%
2024/06/26	7	21.68	12	21.63	21.75	-5	1,959	-0.26%
2024/06/25	32	21.38	8	21.67	21.75	24	1,921	1.25%
2024/06/24	5	21.43	2	21.38	21.25	3	1,842	0.16%
2024/06/21	10	21.44	3.4	21.25	21.50	6.6	1,839	0.36%
2024/06/20	12	21.61	6	21.52	21.50	6	1,819	0.33%
2024/06/19	5	20.50	1	20.45	20.45	4	1,700	0.24%
2024/06/14	1	20.70	6	20.60	20.60	-5	1,687	-0.30%
2024/06/13	1	20.45	0	0.00	20.55	1	1,708	0.06%
2024/06/11	1	20.50	7	20.70	20.45	-6	1,754	-0.34%
2024/06/07	0	0.00	1	20.90	20.90	-1	1,763	-0.06%
2024/06/06	2.8	20.92	1	20.80	20.80	1.8	1,767	0.10%
2024/06/05	2.4	21.27	10	21.24	21.15	-7.6	1,771	-0.43%
2024/06/04	3	21.50	6.2	21.84	21.60	-3.2	1,781	-0.18%
2024/06/03	1	21.55	0	0.00	21.80	1	1,795	0.06%
2024/05/31	1	21.90	0	0.00	21.75	1	1,814	0.06%
2024/05/30	6	21.60	0.4	21.70	21.50	5.7	1,829	0.31%
2024/05/29	12	21.92	4.2	22.10	21.90	7.9	1,836	0.43%
2024/05/28	4	21.70	1.1	21.61	21.75	3	1,812	0.16%
2024/05/27	2	21.35	1	21.35	21.60	1	1,811	0.06%
2024/05/24	1	21.35	7	21.35	21.40	-6	1,808	-0.33%
2024/05/23	2	21.60	1.1	21.56	21.35	0.9	1,803	0.05%
2024/05/22	7	21.86	2.8	21.95	21.80	4.2	1,802	0.23%
2024/05/21	99	22.44	113.4	22.40	22.30	-14.4	1,768	-0.81%	大賣/
2024/05/20	2.5	21.08	16	20.98	21.10	-13.5	1,571	-0.86%
2024/05/17	2	20.65	4	20.74	20.70	-2	1,536	-0.13%
2024/05/16	20	20.60	0	0.00	20.60	20	1,548	1.29%
2024/05/15	1	20.35	0	0.00	20.45	1	1,636	0.06%
2024/05/14	0	0.00	3.6	20.18	20.25	-3.6	1,692	-0.21%
2024/05/13	0	0.00	1	20.05	20.00	-1	1,723	-0.06%
2024/05/10	0	19.80	2	19.70	19.75	-2	1,708	-0.12%
2024/05/09	0.1	19.85	0	0.00	19.65	0.1	1,708	0.01%
2024/05/08	0.1	19.80	0	0.00	19.85	0.1	1,711	0.01%
2024/05/03	1	19.70	0	0.00	19.75	1	1,692	0.06%
2024/05/02	0	0.00	1	19.70	19.75	-1	1,687	-0.06%
2024/04/30	1	19.80	0	0.00	19.85	1	1,693	0.06%
2024/04/25	1	19.35	0	0.00	19.40	1	1,704	0.06%
2024/04/24	2	19.30	4	19.26	19.35	-2	1,704	-0.12%
2024/04/23	0	0.00	2	19.03	19.10	-2	1,709	-0.12%
2024/04/22	4.1	19.04	0	0.00	18.90	4.1	1,705	0.24%
2024/04/19	6	19.23	7	18.95	19.10	-1	1,680	-0.06%
2024/04/18	1	19.60	0	0.00	19.60	1	1,650	0.06%
2024/04/17	3	19.45	0	0.00	19.75	3	1,653	0.18%
2024/04/16	4.4	19.56	0	0.00	19.40	4.4	1,637	0.27%
2024/04/15	2	19.95	0	0.00	19.95	2	1,608	0.12%
2024/04/12	2	20.05	1	20.10	20.05	1	1,605	0.06%
2024/04/11	1	20.10	0	0.00	20.25	1	1,601	0.06%
2024/04/09	0.4	20.50	0	0.00	20.60	0.4	1,600	0.03%
2024/04/08	3.7	20.42	4	20.50	20.35	-0.3	1,594	-0.02%
2024/04/03	10	20.35	0	0.00	20.35	10	1,563	0.64%
2024/04/02	0	0.00	4	20.70	20.65	-4	1,569	-0.25%
2024/04/01	0	20.60	0	0.00	20.70	0	1,567	0.00%
2024/03/26	2	20.10	0	0.00	20.05	2	1,559	0.13%
2024/03/25	0	0.00	12	20.45	20.35	-12	1,555	-0.77%
2024/03/22	0	0.00	1	20.20	20.25	-1	1,571	-0.06%
2024/03/21	2	20.30	19.8	20.40	20.40	-17.8	1,582	-1.12%
2024/03/20	0	20.15	10	20.20	20.20	-10	1,726	-0.58%
2024/03/19	1	20.05	0	0.00	20.10	1	1,791	0.06%
2024/03/18	7.1	19.58	0	0.00	19.85	7.1	1,785	0.40%
2024/03/15	6	19.82	0	0.00	19.70	6	1,768	0.34%
2024/03/14	33	20.07	11	20.15	20.10	22	1,737	1.27%
2024/03/13	5	20.25	4.5	20.31	20.25	0.5	1,718	0.03%
2024/03/12	1	20.80	0	0.00	20.70	1	1,702	0.06%
2024/03/11	0	0.00	0.1	20.38	20.55	-0.1	1,711	0.00%
2024/03/08	25	20.45	48	20.45	20.30	-23	1,706	-1.35%
2024/03/07	0	0.00	32	20.65	20.70	-32	1,709	-1.87%
2024/03/06	0	21.05	6	21.25	21.05	-6	1,704	-0.35%
2024/03/05	18	20.70	0	0.00	21.00	18	1,701	1.06%
2024/03/04	40	20.60	2	20.70	20.65	38	1,678	2.26%
2024/02/29	9	20.88	0	0.00	20.85	9	1,661	0.54%
2024/02/27	9	20.95	1	21.10	20.95	8	1,652	0.48%
2024/02/26	2	21.28	0	0.00	21.35	2	1,659	0.12%
2024/02/23	7	21.48	0	0.00	21.20	7	1,659	0.42%
2024/02/22	6	21.76	2	21.80	21.70	4	1,661	0.24%
2024/02/21	1	21.80	0	0.00	21.95	1	1,659	0.06%
2024/02/20	0	0.00	2	22.45	22.20	-2	1,633	-0.12%
2024/02/19	2	22.50	0	0.00	22.40	2	1,614	0.12%
2024/02/16	0	21.95	12	21.99	22.55	-12	1,603	-0.75%
2024/02/15	9	21.58	26	21.42	21.60	-17	1,482	-1.15%
2024/02/05	3	20.50	9	20.48	20.50	-6	1,406	-0.43%
2024/02/02	0	0.00	4	20.90	20.85	-4	1,350	-0.30%
2024/01/30	0	0.00	1	20.55	20.50	-1	1,344	-0.07%
2024/01/29	3	20.80	0	0.00	20.80	3	1,350	0.22%
2024/01/26	1	20.75	3.1	20.70	20.70	-2.1	1,352	-0.15%
2024/01/25	1	20.80	0	0.00	20.75	1	1,370	0.07%
2024/01/23	1	20.95	1	20.95	20.90	0	1,439	0.00%
2024/01/22	1	20.40	0	0.00	20.45	1	1,421	0.07%
2024/01/19	2	20.38	0	0.00	20.25	2	1,417	0.14%
2024/01/18	8	20.49	0	0.00	20.35	8	1,418	0.56%
2024/01/17	5	20.65	7	20.68	20.55	-2	1,419	-0.14%
2024/01/16	5	20.95	0	0.00	20.90	5	1,412	0.35%
2024/01/15	1	21.15	0	0.00	21.15	1	1,407	0.07%
2024/01/12	3	21.10	3	21.10	21.10	0	1,422	0.00%
2024/01/11	0	21.05	0	0.00	21.30	0	1,425	0.00%
2024/01/09	0	0.00	2	21.10	21.10	-2	1,435	-0.14%
2024/01/08	2	21.30	0	0.00	21.30	2	1,439	0.14%
2024/01/05	9	21.41	0	21.50	21.40	9	1,438	0.63%
2024/01/04	5	21.35	5	21.60	21.35	0	1,441	0.00%
2024/01/03	0.5	21.80	0	21.90	21.80	0.5	1,434	0.03%
2024/01/02	6	22.03	0	0.00	21.90	6	1,428	0.42%
2023/12/29	6	22.23	0.1	22.20	22.20	5.9	1,425	0.41%
2023/12/26	0	0.00	2	22.25	22.45	-2	1,436	-0.14%
2023/12/25	1	22.00	0	0.00	22.05	1	1,436	0.07%
2023/12/22	5.3	22.03	7	22.19	22.00	-1.7	1,457	-0.12%
2023/12/21	1	22.40	0	0.00	22.35	1	1,466	0.07%
2023/12/20	3	22.80	0	0.00	22.80	3	1,478	0.20%
2023/12/19	3.6	22.72	0	0.00	22.45	3.6	1,490	0.24%
2023/12/18	2	23.20	5	23.06	23.00	-3	1,518	-0.20%
2023/12/15	19	23.87	28	23.62	23.40	-9	1,619	-0.56%
2023/12/14	3	22.77	1	23.10	22.95	2	1,651	0.12%
2023/12/08	4	22.35	0	0.00	22.25	4	1,577	0.25%
2023/12/06	1	22.40	0	0.00	22.45	1	1,582	0.06%
2023/12/05	10	22.50	6	22.42	22.50	4	1,557	0.26%
2023/12/04	0	0.00	9	22.32	22.45	-9	1,551	-0.58%
2023/12/01	14	21.95	1	22.15	22.10	13	1,528	0.85%
2023/11/30	2	21.73	0	0.00	21.80	2	1,511	0.13%
2023/11/28	5	21.80	0	0.00	21.85	5	1,506	0.33%
2023/11/27	5	21.91	15	21.90	21.80	-10	1,537	-0.65%
2023/11/24	0	0.00	1	22.25	22.15	-1	1,540	-0.06%
2023/11/22	0	0.00	1	22.10	22.15	-1	1,509	-0.07%
2023/11/21	2	22.03	3	22.08	22.20	-1	1,509	-0.07%
2023/11/20	0	0.00	1	21.80	21.85	-1	1,480	-0.07%
2023/11/17	0	0.00	5	21.40	21.35	-5	1,470	-0.34%
2023/11/15	2	21.23	0	0.00	21.30	2	1,477	0.14%
2023/11/14	3	21.00	0	0.00	20.95	3	1,469	0.20%
2023/11/09	0	0.00	2	21.15	21.05	-2	1,509	-0.13%
2023/11/08	1.1	21.20	0	0.00	21.20	1.1	1,535	0.07%
2023/11/07	0	0.00	2	21.48	21.35	-2	1,582	-0.13%
2023/11/06	11	21.16	5	21.20	21.00	6	1,631	0.37%
2023/11/02	0	20.70	2	20.70	20.85	-2	1,652	-0.12%
2023/11/01	3	20.12	0	0.00	20.10	3	1,644	0.18%
2023/10/31	9	20.18	1	20.20	20.10	8	1,650	0.48%
2023/10/30	0	0.00	0.3	21.40	21.35	-0.3	1,615	-0.02%
2023/10/27	0	0.00	2	21.55	21.30	-2	1,637	-0.12%
2023/10/26	2	21.65	0	0.00	21.50	2	1,672	0.12%
2023/10/24	0	0.00	1	21.30	21.50	-1	1,688	-0.06%
2023/10/20	1	20.75	0	0.00	21.00	1	1,717	0.06%
2023/10/18	1	20.85	1	21.35	21.20	0	1,772	0.00%
2023/10/17	1	21.30	2	21.43	21.10	-1	1,762	-0.06%
2023/10/16	2	21.35	0	0.00	21.30	2	1,799	0.11%
2023/10/12	1	21.50	0	0.00	21.50	1	1,899	0.05%
2023/10/11	4	21.15	0	0.00	21.15	4	1,912	0.21%
2023/10/06	2	21.55	0	0.00	21.55	2	1,916	0.10%
2023/10/04	2	21.50	0	0.00	21.55	2	1,975	0.10%
2023/10/03	0	0.00	1	22.00	21.90	-1	1,994	-0.05%
2023/10/02	2	21.95	0	0.00	22.20	2	2,057	0.10%
2023/09/27	8	21.78	0	0.00	21.75	8	2,171	0.37%
2023/09/25	1	22.65	5.1	22.80	22.55	-4.1	2,382	-0.17%
2023/09/22	3	22.65	0	0.00	22.90	3	2,929	0.10%
2023/09/21	5	23.30	0	0.00	22.90	5	3,317	0.15%
2023/09/20	46	23.88	51	23.87	23.90	-5	3,272	-0.15%
2023/09/19	64	23.46	31	23.71	23.90	33	3,163	1.04%
2023/09/18	1	22.85	4.1	22.96	22.90	-3.1	2,987	-0.10%
2023/09/15	9	22.23	0	0.00	22.30	9	2,974	0.30%
2023/09/13	6	22.24	0	0.00	22.20	6	3,009	0.20%
2023/09/12	0	0.00	1	22.40	22.30	-1	3,023	-0.03%
2023/09/11	1	22.20	0	0.00	22.25	1	3,021	0.03%
2023/09/07	1	22.75	2	22.70	22.65	-1	3,030	-0.03%
2023/09/06	6	22.88	0	0.00	22.85	6	3,029	0.20%
2023/09/04	2	22.65	0	0.00	22.80	2	3,042	0.07%
2023/08/31	23	22.31	9	22.34	22.70	14	3,091	0.45%
2023/08/30	1	21.90	0	0.00	22.10	1	3,074	0.03%
2023/08/29	0	0.00	2	21.60	21.85	-2	3,081	-0.06%
2023/08/28	0	0.00	22	21.75	21.60	-22	3,081	-0.71%
2023/08/25	3	21.53	15	21.50	21.55	-12	3,095	-0.39%
2023/08/24	1	21.70	0	0.00	21.70	1	3,092	0.03%
2023/08/23	0	0.00	1	21.70	21.75	-1	3,092	-0.03%
2023/08/21	0	0.00	1	22.15	22.05	-1	3,108	-0.03%
2023/08/18	0	0.00	1	21.85	21.85	-1	3,118	-0.03%
2023/08/16	1	21.20	3	21.75	22.00	-2	3,114	-0.06%
2023/08/15	3	21.70	22	21.70	21.65	-19	3,095	-0.61%
2023/08/14	1	21.40	67	21.77	21.45	-66	3,095	-2.13%
2023/08/11	2	22.20	0	0.00	22.10	2	3,077	0.06%
2023/08/10	6	22.56	2	22.55	22.60	4	3,036	0.13%
2023/08/09	2	23.65	51	23.60	23.45	-49	2,987	-1.64%
2023/08/08	3	23.77	6	23.83	23.70	-3	2,983	-0.10%
2023/08/04	0	0.00	2	23.85	24.05	-2	2,967	-0.07%
2023/08/01	2.5	24.42	1	24.70	24.40	1.5	3,044	0.05%
2023/07/31	0	0.00	3	24.88	24.60	-3	3,030	-0.10%
2023/07/28	2	24.55	1	24.50	24.60	1	3,000	0.03%
2023/07/27	2	24.35	3	24.25	24.45	-1	3,029	-0.03%
2023/07/26	1	24.25	1	24.45	24.20	0	3,018	0.00%
2023/07/25	6	24.39	1	24.20	24.60	5	2,996	0.17%
2023/07/24	1	24.15	1	24.20	24.10	0	2,986	0.00%
2023/07/21	1	24.65	3	24.88	24.65	-2	2,978	-0.07%
2023/07/20	8	24.59	0	0.00	24.30	8	2,985	0.27%
2023/07/19	1	24.40	2	24.10	24.40	-1	3,003	-0.03%
2023/07/18	1	24.40	0	0.00	24.45	1	3,000	0.03%
2023/07/17	12	24.87	0	0.00	25.00	12	2,980	0.40%
2023/07/14	15	24.40	0	0.00	24.30	15	2,962	0.51%
2023/07/13	1	24.50	2	24.45	24.40	-1	2,963	-0.03%
2023/07/12	6	24.62	6	24.58	24.20	0	2,949	0.00%
2023/07/11	3	24.43	6	24.28	24.20	-3	2,938	-0.10%
2023/07/10	3	24.62	23	24.67	24.40	-20	2,916	-0.69%
2023/07/07	8	24.73	0	0.00	24.95	8	2,889	0.28%
2023/07/06	20	25.45	10	25.29	25.30	10	2,819	0.35%
2023/07/05	9	25.97	6	26.09	25.65	3	2,764	0.11%
2023/07/04	16	25.73	7	25.76	25.80	9	2,694	0.33%
2023/07/03	17	26.03	11	26.15	26.00	6	2,616	0.23%
2023/06/30	159.1	26.75	68.8	26.78	26.70	90.3	2,454	3.68%	大買/
2023/06/29	10	25.82	65	25.83	26.20	-55	1,908	-2.88%
2023/06/28	3	24.00	12	23.95	23.85	-9	1,502	-0.60%
2023/06/26	0	0.00	2	24.20	24.10	-2	1,532	-0.13%
2023/06/21	3	24.13	1	24.15	24.15	2	1,536	0.13%
2023/06/20	0	0.00	1	24.15	24.05	-1	1,541	-0.06%
2023/06/19	1	23.65	0	0.00	23.80	1	1,527	0.07%
2023/06/15	2	23.70	1	23.70	23.70	1	1,524	0.07%
2023/06/14	0	0.00	1	23.65	23.65	-1	1,534	-0.07%
2023/06/13	4	23.73	0	0.00	23.60	4	1,547	0.26%
2023/06/09	5	23.80	0	0.00	23.85	5	1,575	0.32%
2023/06/08	0	0.00	1	23.90	23.80	-1	1,599	-0.06%
2023/06/07	5	24.10	10	24.23	24.15	-5	1,621	-0.31%
2023/06/06	3	24.15	17	24.01	23.75	-14	1,596	-0.88%
2023/06/05	1	23.90	0	0.00	23.75	1	1,579	0.06%
2023/06/02	3	23.57	0	0.00	23.45	3	1,572	0.19%
2023/06/01	11	23.35	0	0.00	23.35	11	1,589	0.69%
2023/05/31	0	0.00	1	23.40	23.40	-1	1,597	-0.06%
2023/05/30	4	23.08	0	0.00	23.10	4	1,598	0.25%
2023/05/29	2	23.10	0	0.00	23.15	2	1,604	0.12%
2023/05/26	4	23.04	0	0.00	22.85	4	1,612	0.25%
2023/05/25	0	0.00	1	23.30	23.25	-1	1,612	-0.06%
2023/05/24	1	23.40	0	0.00	23.30	1	1,621	0.06%
2023/05/23	0	0.00	3	23.30	23.35	-3	1,630	-0.18%
2023/05/22	2	23.05	0	0.00	23.25	2	1,638	0.12%
2023/05/19	2	23.15	0	0.00	23.15	2	1,638	0.12%
2023/05/18	2	23.10	0	0.00	23.10	2	1,654	0.12%
2023/05/16	2	22.95	0	0.00	22.90	2	1,656	0.12%
2023/05/15	1	22.80	0	0.00	22.95	1	1,661	0.06%
2023/05/12	4	23.15	3	23.08	23.15	1	1,683	0.06%
2023/05/11	0	0.00	0	23.20	23.15	0	1,684	0.00%
2023/05/09	2	23.35	4	23.35	23.05	-2	1,717	-0.12%
2023/05/08	5	23.55	17	23.41	23.75	-12	1,700	-0.71%
2023/05/05	6	22.63	0	0.00	22.70	6	1,652	0.36%
2023/05/04	0	0.00	0.2	22.50	22.40	-0.2	1,680	-0.01%
2023/05/03	9	22.53	0	0.00	22.50	9	1,716	0.52%
2023/05/02	3	23.17	0.4	23.20	23.10	2.6	1,732	0.15%
2023/04/27	3	23.12	0	0.00	23.05	3	1,804	0.17%
2023/04/26	0	0.00	2	22.65	22.90	-2	1,805	-0.11%
2023/04/25	10.2	22.73	3	22.83	22.90	7.2	1,806	0.40%
2023/04/24	12	23.32	0	0.00	23.15	12	1,784	0.67%
2023/04/21	8	23.57	0	0.00	23.50	8	1,780	0.45%
2023/04/20	5	24.07	3	24.50	24.10	2	1,791	0.11%
2023/04/19	2	24.60	5.3	24.40	24.50	-3.3	1,860	-0.18%
2023/04/18	2	24.10	0.6	24.20	24.10	1.4	1,841	0.08%
2023/04/17	3	24.10	2	24.35	24.10	1	1,864	0.05%
2023/04/14	8	24.32	4	24.35	24.15	4	1,889	0.21%
2023/04/13	2	23.85	0	24.00	24.00	2	1,892	0.11%
2023/04/12	3	23.90	0	0.00	23.85	3	1,900	0.16%
2023/04/11	0.6	23.85	1	23.90	23.90	-0.4	1,918	-0.02%
2023/04/10	2	23.80	1	23.80	23.70	1	1,944	0.05%
2023/04/07	0	0.00	5	24.06	23.90	-5	1,953	-0.26%
2023/04/06	2	23.90	0	0.00	23.90	2	1,972	0.10%
2023/03/31	6	24.17	1	24.45	24.10	5	1,994	0.25%
2023/03/30	8	24.38	4	24.35	24.35	4	2,020	0.20%
2023/03/29	0	0.00	3	24.18	24.20	-3	2,026	-0.15%
2023/03/28	1	24.00	0	0.00	24.00	1	2,099	0.05%
2023/03/27	6	24.28	12	24.33	24.25	-6	2,116	-0.28%
2023/03/23	7	23.59	6	23.80	23.75	1	2,140	0.05%
2023/03/22	3	23.57	5	23.69	23.50	-2	2,165	-0.09%
2023/03/21	4	23.38	2	23.40	23.45	2	2,203	0.09%
2023/03/20	1	23.20	0	0.00	23.15	1	2,260	0.04%
2023/03/17	4	23.24	0	0.00	23.25	4	2,359	0.17%
2023/03/16	4	23.10	1	23.15	23.10	3	2,448	0.12%
2023/03/15	0	0.00	14	23.71	23.45	-14	2,776	-0.50%
2023/03/13	20	23.36	1	23.25	23.50	19	2,951	0.64%
2023/03/10	5	23.71	0	0.00	23.65	5	3,188	0.16%
2023/03/09	6	24.25	2	24.25	24.15	4	3,300	0.12%
2023/03/08	3	24.37	4	24.40	24.50	-1	3,390	-0.03%
2023/03/07	1	24.50	13	24.53	24.50	-12	3,492	-0.34%
2023/03/06	1.2	24.45	5	24.60	24.55	-3.8	3,565	-0.11%
2023/03/01	0	0.00	2	24.00	24.15	-2	3,823	-0.05%
2023/02/24	5	24.11	2	24.20	24.10	3	3,889	0.08%
2023/02/23	3	24.40	1	24.40	24.30	2	3,965	0.05%
2023/02/22	5	24.10	2	24.25	24.45	3	4,346	0.07%
2023/02/21	0	0.00	1	24.45	24.45	-1	4,500	-0.02%
2023/02/20	3	24.48	0	0.00	24.50	3	4,717	0.06%
2023/02/17	1	24.25	0	0.00	24.25	1	5,051	0.02%
2023/02/16	1	24.20	0	0.00	24.25	1	5,271	0.02%
2023/02/15	0	0.00	0	24.00	24.05	0	5,485	0.00%
2023/02/13	1	23.70	0	0.00	23.80	1	5,918	0.02%
2023/02/10	0	0.00	2	24.05	23.80	-2	6,215	-0.03%
2023/02/09	1	24.30	0	0.00	24.30	1	6,762	0.01%
2023/02/08	2	24.50	9	24.45	24.40	-7	7,598	-0.09%
2023/02/06	2	24.80	3	24.92	24.80	-1	9,156	-0.01%
2023/02/03	1	24.80	1	24.70	24.70	0	9,430	0.00%
2023/02/02	0	0.00	2	25.10	25.10	-2	9,484	-0.02%
2023/02/01	1	24.60	1	24.80	24.85	0	9,472	0.00%
2023/01/31	1	24.50	12	24.45	24.50	-11	9,464	-0.12%
2023/01/17	13	23.54	0	0.00	23.45	13	9,475	0.14%
2023/01/16	1	23.80	1	23.90	23.80	0	9,482	0.00%
2023/01/13	0	0.00	1	23.85	23.80	-1	9,522	-0.01%
2023/01/12	3	23.95	1	23.85	23.85	2	9,554	0.02%
2023/01/11	0	0.00	2	24.13	24.00	-2	9,640	-0.02%
2023/01/10	2	24.18	16	23.99	24.15	-14	9,720	-0.14%
2023/01/09	11	23.79	13	23.97	23.85	-2	9,746	-0.02%
2023/01/06	6	24.33	33	24.42	24.30	-27	9,717	-0.28%
2023/01/05	31	24.35	9	24.57	24.20	22	9,848	0.22%
2023/01/04	13	24.20	0	0.00	24.10	13	9,891	0.13%
2023/01/03	2	24.10	1	24.15	24.10	1	10,017	0.01%
2022/12/30	7	23.63	0	0.00	23.60	7	10,104	0.07%
2022/12/29	12	23.68	0	0.00	23.70	12	10,284	0.12%
2022/12/28	4	23.74	0	0.00	23.65	4	10,703	0.04%
2022/12/27	0	0.00	12	24.15	24.15	-12	11,100	-0.11%
2022/12/26	5	23.89	12	23.85	24.00	-7	11,323	-0.06%
2022/12/23	16	23.86	0	0.00	23.85	16	11,632	0.14%
2022/12/22	4	24.36	2	24.45	24.35	2	12,006	0.02%
2022/12/21	6.7	24.17	20.5	24.10	24.20	-13.8	12,254	-0.11%
2022/12/20	25	24.32	0.5	24.10	23.85	24.5	12,333	0.20%
2022/12/19	22	24.82	32	24.80	24.95	-10	12,316	-0.08%
2022/12/16	9	24.78	0	0.00	24.75	9	12,342	0.07%
2022/12/15	0	0.00	1	25.20	25.25	-1	12,336	-0.01%
2022/12/14	0	0.00	2	24.95	25.25	-2	12,382	-0.02%
2022/12/13	11	24.92	2	25.03	24.80	9	12,393	0.07%
2022/12/12	3	24.92	3	24.92	25.05	0	12,466	0.00%
2022/12/09	11	25.06	12	25.00	25.05	-1	12,666	-0.01%
2022/12/08	9.3	25.36	5	25.35	25.30	4.3	12,644	0.03%
2022/12/07	43	26.02	25	26.57	25.35	18	12,634	0.14%
2022/12/06	8.4	27.57	0	0.00	27.30	8.4	12,468	0.07%
2022/12/05	36	28.33	15	28.35	28.15	21	12,443	0.17%
2022/12/02	28	28.38	16	28.46	28.35	12	12,481	0.10%
2022/12/01	26.3	27.81	11	27.77	27.60	15.3	12,338	0.12%
2022/11/30	9	27.38	8.1	27.56	27.70	1	12,510	0.01%
2022/11/29	15	27.06	7	27.37	27.20	8	12,691	0.06%
2022/11/28	31	27.06	3	27.27	27.10	28	12,943	0.22%
2022/11/25	21	27.33	14	27.72	27.20	7	12,943	0.05%
2022/11/24	10	27.61	8	27.52	27.65	2	12,972	0.02%
2022/11/23	12.2	28.01	6	27.98	27.80	6.2	12,887	0.05%
2022/11/22	23	28.13	11	28.24	28.05	12	12,811	0.09%
2022/11/21	12	28.70	7	28.61	28.50	5	12,756	0.04%
2022/11/18	87	28.94	64	28.77	28.30	23	12,680	0.18%
2022/11/17	10	29.30	7	29.08	28.80	3	12,301	0.02%
2022/11/16	19.2	29.06	27	29.31	29.15	-7.8	12,144	-0.06%
2022/11/15	74	29.12	47	29.07	29.15	27	11,953	0.23%
2022/11/14	19	28.11	45.2	28.75	28.80	-26.2	11,661	-0.22%
2022/11/11	306	28.57	295	28.39	28.00	11	11,440	0.10%	大買/大賣/
2022/11/10	44	28.76	37	28.24	28.10	7	11,222	0.06%
2022/11/09	57	28.90	55.1	28.89	28.85	1.9	10,998	0.02%
2022/11/08	55	29.29	74.1	29.35	29.10	-19.1	10,809	-0.18%
2022/11/07	85	29.29	85.1	29.67	29.40	-0.1	10,558	0.00%
2022/11/04	24	29.54	96	29.62	29.90	-72	10,074	-0.71%
2022/11/03	137	28.21	139.2	28.02	29.55	-2.2	9,387	-0.02%	大買/大賣/
2022/11/02	4	25.30	23	25.66	26.95	-19	8,134	-0.23%
2022/11/01	47	24.72	23	24.52	24.50	24	7,952	0.30%
2022/10/31	30	24.18	10	23.57	24.10	20	7,646	0.26%
2022/10/28	10	23.21	1	23.40	23.05	9	7,581	0.12%
2022/10/27	5	23.20	4	23.13	23.15	1	7,555	0.01%
2022/10/26	0	0.00	19	22.52	22.55	-19	7,527	-0.25%
2022/10/25	9	23.50	6.3	23.72	23.10	2.7	7,472	0.04%
2022/10/24	3	23.78	2	23.95	23.70	1	7,428	0.01%
2022/10/21	0	0.00	3	23.70	23.40	-3	7,387	-0.04%
2022/10/20	2	24.15	4	24.05	24.05	-2	7,342	-0.03%
2022/10/19	0	0.00	14	24.59	24.50	-14	7,294	-0.19%
2022/10/18	30	24.47	19	24.87	24.90	11	7,200	0.15%
2022/10/17	2	23.55	25	23.39	23.85	-23	7,100	-0.32%
2022/10/14	3	24.62	1	24.70	24.15	2	7,028	0.03%
2022/10/13	3	24.26	24	24.16	23.65	-21	6,970	-0.30%
2022/10/12	0	0.00	3	25.30	25.25	-3	6,823	-0.04%
2022/10/11	22.3	25.46	17	25.79	25.25	5.3	6,750	0.08%
2022/10/07	16	27.68	6	27.60	27.05	10	6,596	0.15%
2022/10/06	14.3	27.98	30	27.96	27.60	-15.7	6,482	-0.24%
2022/10/05	59	28.24	54	28.13	28.15	5	6,296	0.08%
2022/10/04	36	28.22	44	28.25	28.60	-8	5,863	-0.14%
2022/10/03	55	27.46	44	27.53	27.15	11	5,442	0.20%
2022/09/30	49	27.66	39	27.91	28.25	10	5,213	0.19%
2022/09/29	59	27.58	65	27.74	27.95	-6	4,895	-0.12%
2022/09/28	24	26.52	18	26.39	26.25	6	4,506	0.13%
2022/09/27	11	25.23	29	25.14	26.00	-18	4,226	-0.43%
2022/09/26	9.1	24.78	7	25.13	24.25	2.1	4,137	0.05%
2022/09/23	24	25.98	7	26.06	25.60	17	4,100	0.41%
2022/09/22	49	26.44	3	26.30	26.50	46	4,059	1.13%
2022/09/21	7	26.76	7	26.29	26.30	0	4,022	0.00%
2022/09/20	7	26.65	17	26.96	26.85	-10	3,946	-0.25%
2022/09/19	16	26.61	2	26.63	26.50	14	3,900	0.36%
2022/09/16	28	27.21	34	27.60	27.50	-6	3,781	-0.16%
2022/09/15	9	26.81	3	27.05	26.70	6	3,521	0.17%
2022/09/14	9	26.94	16	26.99	27.30	-7	3,449	-0.20%
2022/09/13	51	27.74	48	27.69	27.60	3	3,364	0.09%
2022/09/12	22.5	26.67	5	26.98	27.10	17.5	3,206	0.55%
2022/09/08	19	27.46	19	27.54	27.05	0	3,130	0.00%
2022/09/07	19	27.33	10	27.13	27.55	9	3,019	0.30%
2022/09/06	19.1	27.32	33	27.43	27.05	-14	2,920	-0.48%
2022/09/05	59	28.11	24	28.08	28.25	35	2,634	1.33%
2022/09/02	18	27.60	115.3	27.81	27.70	-97.3	2,363	-4.12%	大賣/
2022/09/01	46	26.16	10	26.40	26.35	36	2,003	1.80%
2022/08/31	43	26.38	65	26.27	26.45	-22	1,940	-1.13%
2022/08/30	9	26.07	17	26.06	26.10	-8	1,843	-0.43%
2022/08/29	6	24.77	1	24.75	24.80	5	1,806	0.28%
2022/08/26	3	25.62	2	25.60	25.65	1	1,830	0.05%
2022/08/25	2	25.28	0	0.00	25.15	2	1,848	0.11%
2022/08/24	3	24.90	14	24.81	24.70	-11	1,938	-0.57%
2022/08/23	0	0.00	1	25.50	25.30	-1	1,931	-0.05%
2022/08/22	3	25.95	57	25.93	25.65	-54	1,952	-2.77%
2022/08/19	13	25.59	12	25.67	25.85	1	1,964	0.05%
2022/08/18	2	25.05	1	25.05	25.00	1	2,257	0.04%
2022/08/17	5	25.00	2	25.10	24.85	3	2,292	0.13%
2022/08/16	0	0.00	4	25.05	25.00	-4	2,278	-0.18%
2022/08/15	3	25.03	33	25.03	25.05	-30	2,257	-1.33%
2022/08/12	12.2	25.06	14.1	25.65	25.15	-1.9	2,225	-0.08%
2022/08/11	7	25.68	16	25.87	25.70	-9	2,172	-0.41%
2022/08/10	19	24.54	45	25.01	25.40	-26	2,087	-1.25%
2022/08/09	62	24.26	46	24.20	24.10	16	1,933	0.83%
2022/08/08	14	23.71	21	23.75	23.55	-7	1,822	-0.38%
2022/08/05	2	22.60	0	0.00	22.60	2	1,769	0.11%
2022/08/03	0	0.00	1	22.00	21.95	-1	1,771	-0.06%
2022/08/02	4	22.13	0	0.00	22.15	4	1,782	0.22%
2022/08/01	10	22.70	0	0.00	22.65	10	1,790	0.56%
2022/07/29	7	22.39	3.3	22.32	22.70	3.7	1,796	0.21%
2022/07/28	2	22.40	0	0.00	22.15	2	1,795	0.11%
2022/07/25	1	22.80	2	22.40	22.75	-1	1,816	-0.06%
2022/07/15	0	0.00	1	20.95	21.00	-1	1,848	-0.05%
2022/07/14	1	21.10	0	0.00	21.15	1	1,848	0.05%
2022/07/13	2	20.85	6	20.79	20.85	-4	1,848	-0.22%
2022/07/12	4	20.20	0	0.00	20.00	4	1,842	0.22%
2022/07/08	1	20.95	0	0.00	21.00	1	1,843	0.05%
2022/07/07	0	0.00	1	20.70	20.75	-1	1,840	-0.05%
2022/07/06	3	20.08	0	0.00	19.95	3	1,832	0.16%
2022/07/05	2	20.83	10	20.56	20.90	-8	1,838	-0.44%
2022/07/04	3	21.00	1	21.20	20.65	2	1,833	0.11%
2022/07/01	2	21.50	0	0.00	20.70	2	1,827	0.11%
2022/06/30	2	22.10	2	22.15	22.15	0	1,806	0.00%
2022/06/29	0	0.00	2	23.00	23.10	-2	1,795	-0.11%
2022/06/28	12	23.18	2	23.20	23.05	10	1,797	0.56%
2022/06/27	2	23.20	0	0.00	23.15	2	1,802	0.11%
2022/06/24	5	22.80	5	22.95	22.70	0	1,788	0.00%
2022/06/22	7	22.27	3	22.28	22.30	4	1,771	0.23%
2022/06/21	0	0.00	3	22.67	23.00	-3	1,762	-0.17%
2022/06/20	11	22.15	1	23.05	22.00	10	1,761	0.57%
2022/06/17	3	23.17	3	23.08	23.20	0	1,739	0.00%
2022/06/16	3	23.00	5	23.52	22.95	-2	1,733	-0.12%
2022/06/15	8	23.99	0	0.00	23.95	8	1,700	0.47%
2022/06/14	4	24.33	10	24.15	24.30	-6	1,678	-0.36%
2022/06/13	0	0.00	17	23.91	23.90	-17	1,659	-1.02%
2022/06/10	1	24.05	92	24.00	24.00	-91	1,640	-5.55%
2022/06/09	1	24.15	1	23.75	23.95	0	1,629	0.00%
2022/06/08	1	23.80	0	0.00	23.85	1	1,613	0.06%
2022/06/07	5	23.79	2	23.88	23.75	3	1,607	0.19%
2022/06/06	2	24.03	13	24.27	24.05	-11	1,594	-0.69%
2022/06/02	1	23.95	31	23.82	23.80	-30	1,582	-1.90%
2022/06/01	25	23.46	12.9	23.35	23.65	12.1	1,568	0.77%
2022/05/31	0	0.00	1	22.30	22.45	-1	1,473	-0.07%
2022/05/30	7	22.29	5	22.35	22.35	2	1,451	0.14%
2022/05/27	6	22.29	15	22.02	22.00	-9	1,419	-0.63%
2022/05/26	78	22.43	62	22.18	22.35	16	1,360	1.18%
2022/05/25	0	0.00	4	22.05	22.05	-4	1,015	-0.39%
2022/05/24	0	0.00	4	20.10	20.05	-4	995	-0.40%
2022/05/19	1	20.05	0	0.00	20.40	1	1,013	0.10%
2022/05/18	0	0.00	9	20.63	20.55	-9	1,009	-0.89%
2022/05/17	0	0.00	3	20.55	20.60	-3	1,016	-0.30%
2022/05/16	0	0.00	1	20.35	20.15	-1	1,025	-0.10%
2022/05/13	0	0.00	11.1	19.60	19.80	-11.1	1,021	-1.08%
2022/05/12	10.1	19.45	0	0.00	19.25	10.1	1,027	0.99%
2022/05/11	0.3	19.90	7	19.75	19.90	-6.7	1,023	-0.65%
2022/05/10	10	19.94	1	19.50	20.00	9	1,040	0.87%
2022/05/09	3	20.17	0	0.00	19.95	3	1,040	0.29%
2022/05/06	1	21.15	0	0.00	21.05	1	1,033	0.10%
2022/05/05	1	21.70	5	21.72	21.75	-4	1,037	-0.39%
2022/05/03	1	20.55	0	0.00	20.85	1	1,070	0.09%
2022/04/29	0	0.00	8	20.72	20.95	-8	1,092	-0.73%
2022/04/28	4.5	20.02	3	19.90	19.95	1.5	1,096	0.14%
2022/04/27	3	19.67	3	19.65	20.15	0	1,086	0.00%
2022/04/26	11	21.04	3	21.20	20.90	8	1,059	0.76%
2022/04/25	1	21.80	0	0.00	21.50	1	1,047	0.10%
2022/04/22	3	22.53	0	0.00	22.55	3	1,039	0.29%
2022/04/20	0	0.00	1	22.40	22.45	-1	1,070	-0.09%
2022/04/18	1	22.00	0	0.00	21.85	1	1,102	0.09%
2022/04/14	1	22.50	0	0.00	22.20	1	1,190	0.08%
2022/04/13	6	22.58	0	0.00	22.65	6	1,247	0.48%
2022/04/12	1	22.15	0	0.00	22.45	1	1,282	0.08%
2022/04/11	4.1	22.02	0	0.00	21.90	4.1	1,317	0.31%
2022/04/07	3	22.48	0	0.00	22.25	3	1,461	0.21%
2022/04/06	1	22.85	0	0.00	22.80	1	1,465	0.07%
2022/03/31	3	23.37	0	0.00	23.25	3	1,509	0.20%
2022/03/29	5	23.30	0	0.00	23.25	5	1,594	0.31%
2022/03/28	0	0.00	1	23.25	23.40	-1	1,605	-0.06%
2022/03/25	0	0.00	1	23.80	23.70	-1	1,613	-0.06%
2022/03/22	0	0.00	2	23.85	23.85	-2	1,659	-0.12%
2022/03/17	0	0.00	2	23.35	23.35	-2	1,687	-0.12%
2022/03/16	1	22.95	0	0.00	22.95	1	1,682	0.06%
2022/03/15	2	22.60	1	22.85	22.60	1	1,681	0.06%
2022/03/14	0	0.00	1	22.95	23.05	-1	1,689	-0.06%
2022/03/11	1	23.00	0	0.00	22.95	1	1,697	0.06%
2022/03/10	1	23.10	9	22.93	23.15	-8	1,691	-0.47%
2022/03/09	28	22.22	1	22.20	22.30	27	1,683	1.60%
2022/03/08	7.1	22.32	0	0.00	22.15	7.1	1,687	0.42%
2022/03/07	9	22.83	0	0.00	22.75	9	1,672	0.54%
2022/03/04	7	23.51	0	0.00	23.50	7	1,659	0.42%
2022/03/03	3	23.85	3	23.87	23.85	0	1,677	0.00%
2022/03/02	1	23.70	10	23.90	23.90	-9	1,703	-0.53%
2022/03/01	0	0.00	1	23.95	23.90	-1	1,713	-0.06%
2022/02/25	10	23.63	3	23.65	23.65	7	1,739	0.40%
2022/02/24	11	23.70	0	0.00	23.65	11	1,768	0.62%
2022/02/22	3	24.10	0	0.00	24.20	3	1,790	0.17%
2022/02/21	0	24.70	0	0.00	24.60	0	1,818	0.00%
2022/02/18	0	0.00	1	24.75	24.70	-1	1,897	-0.05%
2022/02/17	2	24.70	6	24.78	24.60	-4	2,021	-0.20%
2022/02/16	0.1	24.25	0	0.00	24.50	0.1	2,028	0.00%
2022/02/15	9	23.96	0	0.00	23.90	9	2,055	0.44%
2022/02/14	2	23.85	0	0.00	23.95	2	2,085	0.10%
2022/02/11	3	24.25	3	24.05	24.25	0	2,092	0.00%
2022/02/10	2.1	24.30	1	24.35	24.35	1.1	2,103	0.05%
2022/02/09	1	24.55	0	0.00	24.70	1	2,098	0.05%
2022/02/08	1	24.50	0	0.00	24.45	1	2,115	0.05%
2022/02/07	1	23.25	1	23.40	23.90	0	2,124	0.00%
2022/01/26	10.1	23.22	0	0.00	23.20	10.1	2,137	0.47%
2022/01/25	6.1	23.77	0	23.85	23.55	6	2,135	0.28%
2022/01/24	4	23.91	14	24.00	24.00	-10	2,150	-0.46%
2022/01/21	73	24.61	3	25.10	24.60	70	2,147	3.26%
2022/01/20	0	0.00	2	25.25	25.25	-2	2,132	-0.09%
2022/01/19	0.2	25.30	1	25.05	25.15	-0.8	2,147	-0.04%
2022/01/18	0	0.00	0	25.25	25.05	0	2,161	0.00%
2022/01/17	3	25.00	0	0.00	24.95	3	2,160	0.14%
2022/01/14	16	24.63	10	24.40	24.60	6	2,170	0.28%
2022/01/13	18	25.03	0	0.00	25.00	18	2,162	0.83%
2022/01/12	18	25.22	0	0.00	25.05	18	2,167	0.83%
2022/01/11	3	25.35	2	25.38	25.35	1	2,175	0.05%
2022/01/10	29	25.82	9	25.73	25.65	20	2,168	0.92%
2022/01/07	38	26.42	36	26.30	26.10	2	2,172	0.09%
2022/01/06	29	27.20	6	27.22	27.25	23	2,102	1.09%
2022/01/05	5	26.60	5	26.85	26.90	0	2,070	0.00%
2022/01/04	6	26.68	13	26.71	26.80	-7	2,060	-0.34%
2022/01/03	10	27.00	33	26.79	26.95	-23	2,027	-1.13%
2021/12/30	0	0.00	12	26.30	26.45	-12	1,950	-0.62%
2021/12/29	20	25.95	0	25.90	25.90	20	1,911	1.05%
2021/12/28	1	25.85	17	25.97	25.85	-16	1,929	-0.83%
2021/12/27	15	26.18	5	26.10	26.00	10	1,967	0.51%
2021/12/24	13	25.60	4	25.55	25.65	9	1,960	0.46%
2021/12/23	10	25.45	0	0.00	25.45	10	1,889	0.53%
2021/12/22	4	25.25	0	0.00	25.30	4	1,895	0.21%
2021/12/21	0	0.00	1	25.60	25.25	-1	1,906	-0.05%
2021/12/20	0	0.00	2	25.10	25.00	-2	1,905	-0.10%
2021/12/17	8	25.29	4	25.28	25.20	4	1,907	0.21%
2021/12/16	7	25.37	4.1	25.35	25.35	3	1,887	0.16%
2021/12/14	0	0.00	11	25.18	24.80	-11	1,887	-0.58%
2021/12/13	13	25.37	6	25.42	25.40	7	1,880	0.37%
2021/12/10	9	24.79	4	24.83	24.80	5	1,875	0.27%
2021/12/08	0	0.00	7	24.95	24.95	-7	1,880	-0.37%
2021/12/07	1	24.65	0	0.00	24.65	1	1,888	0.05%
2021/12/06	1	24.85	3	24.65	24.60	-2	1,903	-0.11%
2021/12/03	0	0.00	1	24.70	24.70	-1	1,961	-0.05%
2021/12/02	1	24.45	0	0.00	24.40	1	1,985	0.05%
2021/11/30	8	24.47	0	24.60	24.35	8	2,044	0.39%
2021/11/29	6.1	23.96	3	23.80	24.00	3.1	2,043	0.15%
2021/11/26	4.1	24.69	0	0.00	24.60	4.1	2,039	0.20%
2021/11/25	6	25.14	0	0.00	25.10	6	2,041	0.29%
2021/11/24	5	25.48	1	25.10	25.30	4	2,041	0.20%
2021/11/23	8.1	25.61	5.1	25.38	25.30	3	2,034	0.15%
2021/11/22	0	0.00	2	26.20	26.15	-2	2,019	-0.10%
2021/11/19	4.1	26.22	10	26.13	25.80	-6	2,048	-0.29%
2021/11/18	13	26.55	6	26.45	26.50	7	2,034	0.34%
2021/11/17	4	26.74	4	26.70	26.80	0	2,023	0.00%
2021/11/16	15	26.72	13	26.72	27.10	2	1,975	0.10%
2021/11/15	3	25.63	1	25.60	25.60	2	1,876	0.11%
2021/11/12	7	25.51	4	25.35	25.35	3	1,913	0.16%
2021/11/11	14	25.72	0	0.00	25.90	14	1,908	0.73%
2021/11/10	1.1	25.35	1	25.35	25.35	0.1	1,933	0.01%
2021/11/09	2	25.28	5	25.29	25.10	-3	1,956	-0.15%
2021/11/08	3	25.18	0	0.00	25.40	3	1,951	0.15%
2021/11/05	4	25.21	2	25.25	25.40	2	1,965	0.10%
2021/11/04	3.1	25.12	1	25.15	25.15	2.1	1,977	0.11%
2021/11/03	2	25.00	0	0.00	25.20	2	1,999	0.10%
2021/11/02	0	0.00	1	25.25	24.70	-1	2,148	-0.05%
2021/10/29	0.1	25.05	1	25.15	25.00	-0.9	2,238	-0.04%
2021/10/27	2	24.80	3	25.15	25.15	-1	2,253	-0.04%
2021/10/26	0	0.00	5	24.79	25.05	-5	2,258	-0.22%
2021/10/25	1	24.30	1	24.20	24.40	0	2,244	0.00%
2021/10/22	0	0.00	3	24.22	24.20	-3	2,283	-0.13%
2021/10/20	7	23.97	10	24.35	24.10	-3	2,315	-0.13%
2021/10/19	3	23.88	11	23.97	24.00	-8	2,323	-0.34%
2021/10/18	6	23.48	0	0.00	23.45	6	2,332	0.26%
2021/10/15	0	0.00	4	23.56	23.40	-4	2,398	-0.17%
2021/10/14	2	22.95	0	0.00	23.25	2	2,466	0.08%
2021/10/13	6	23.01	4	23.13	22.95	2	2,550	0.08%
2021/10/12	11.1	23.61	3	23.38	23.60	8.1	2,649	0.30%
2021/10/07	2	23.75	2	24.00	24.20	0	2,671	0.00%
2021/10/06	0.1	23.75	15	23.25	23.25	-15	2,750	-0.54%
2021/10/05	3	23.33	0.1	23.95	23.85	3	2,788	0.11%
2021/10/04	7.1	24.31	0	0.00	24.00	7.1	2,806	0.25%
2021/10/01	11	25.21	2	25.20	25.10	9	2,769	0.32%
2021/09/30	3	25.98	1	25.70	26.15	2	2,795	0.07%
2021/09/29	6	25.74	0	0.00	25.65	6	2,941	0.20%
2021/09/28	2	26.20	1.5	26.33	26.40	0.5	2,976	0.02%
2021/09/27	1	26.30	2	26.40	26.30	-1	2,994	-0.03%
2021/09/24	5	26.37	2	26.30	26.25	3	3,036	0.10%
2021/09/22	1	25.05	2	25.38	25.45	-1	3,165	-0.03%
2021/09/17	6	25.84	5	25.95	25.80	1	3,180	0.03%
2021/09/16	0.1	25.60	10	25.75	25.80	-9.9	3,223	-0.31%
2021/09/15	0	25.70	0	0.00	25.35	0	3,260	0.00%
2021/09/09	15	25.05	1	25.15	25.20	14	3,425	0.41%
2021/09/08	13.1	25.23	16	25.14	25.15	-3	3,501	-0.08%
2021/09/07	6.1	25.93	1	26.10	25.85	5.1	3,513	0.14%
2021/09/06	6	26.51	1	26.30	26.30	5	3,552	0.14%
2021/09/01	1	27.00	4	27.13	27.20	-3	3,559	-0.08%
2021/08/30	1	26.90	0	0.00	26.90	1	3,549	0.03%
2021/08/27	2	26.85	0	0.00	27.00	2	3,557	0.06%
2021/08/25	0	0.00	1	27.20	26.95	-1	3,581	-0.03%
2021/08/24	1.1	26.49	0	0.00	26.20	1.1	3,595	0.03%
2021/08/23	1	26.70	2	26.75	26.60	-1	3,610	-0.03%
2021/08/20	1	25.81	1.1	26.10	26.15	0	3,617	0.00%
2021/08/19	2	26.95	8.5	26.80	26.65	-6.5	3,608	-0.18%
2021/08/18	1	26.65	8	26.89	27.10	-7	3,623	-0.19%
2021/08/17	6	26.53	0	0.00	26.40	6	3,639	0.16%
2021/08/16	2	26.80	15	26.99	27.45	-13	3,646	-0.36%
2021/08/13	2	27.68	21	27.44	27.20	-19	3,659	-0.52%
2021/08/12	0	0.00	15	28.55	28.30	-15	3,669	-0.41%
2021/08/11	2	28.70	2	28.20	28.35	0	3,720	0.00%
2021/08/10	1	28.85	5	28.94	28.90	-4	3,788	-0.11%
2021/08/09	7	30.21	5	29.55	29.55	2	3,874	0.05%
2021/08/06	37	30.70	18	30.67	30.20	19	3,909	0.49%
2021/08/05	6	30.23	22	30.47	30.70	-16	3,834	-0.42%
2021/08/04	0	0.00	2	29.25	29.30	-2	3,877	-0.05%
2021/08/03	15	29.40	0	0.00	29.30	15	3,985	0.38%
2021/08/02	1	29.30	1	29.35	29.25	0	4,033	0.00%
2021/07/30	1	29.45	0	0.00	29.25	1	4,115	0.02%
2021/07/29	5	29.60	0	0.00	29.65	5	4,187	0.12%
2021/07/28	20	29.45	23	29.47	29.70	-3	4,260	-0.07%
2021/07/27	5	30.24	8	30.01	30.05	-3	4,396	-0.07%
2021/07/26	29	30.23	3	30.10	30.25	26	4,622	0.56%
2021/07/23	10	29.40	8	29.56	29.65	2	4,802	0.04%
2021/07/22	1	29.45	1	29.55	29.35	0	4,938	0.00%
2021/07/21	14	29.59	11	29.74	29.00	3	4,990	0.06%
2021/07/20	7	30.18	33	30.06	29.95	-26	5,010	-0.52%
2021/07/19	10	31.48	1	31.35	31.30	9	5,051	0.18%
2021/07/16	8	32.05	13	32.13	32.40	-5	5,235	-0.10%
2021/07/15	4	31.25	3	31.27	31.20	1	5,400	0.02%
2021/07/14	5	31.44	0	0.00	31.20	5	5,608	0.09%
2021/07/13	6	31.91	7.1	31.93	31.30	-1.1	5,962	-0.02%
2021/07/12	5.5	31.24	2.1	31.52	31.00	3.4	6,151	0.06%
2021/07/09	0	0.00	15	31.33	31.60	-15	6,256	-0.24%
2021/07/08	12	31.32	7	31.34	31.30	5	6,895	0.07%
2021/07/07	13.1	31.43	5	31.60	31.30	8.1	8,424	0.10%
2021/07/06	20	32.33	10	32.49	31.65	10	8,553	0.12%
2021/07/05	1	31.40	3	31.60	31.75	-2	8,599	-0.02%
2021/07/02	0	0.00	10	30.99	30.95	-10	8,680	-0.12%
2021/07/01	0	0.00	2	31.48	30.70	-2	8,767	-0.02%
2021/06/30	6	31.41	0	0.00	31.20	6	8,881	0.07%
2021/06/29	1	31.65	5	31.69	31.35	-4	8,936	-0.04%
2021/06/28	1	31.35	10.1	30.93	31.40	-9.1	8,926	-0.10%
2021/06/25	4	31.13	2	31.30	31.05	2	8,974	0.02%
2021/06/24	0	0.00	1	31.35	31.35	-1	9,192	-0.01%
2021/06/23	12	30.83	19	30.74	31.05	-7	9,447	-0.07%
2021/06/22	2	29.95	27	30.09	29.85	-25	9,450	-0.26%
2021/06/21	11	29.97	2	29.95	29.90	9	9,503	0.09%
2021/06/18	35	31.03	2	31.28	30.60	33	9,664	0.34%
2021/06/17	21	30.82	25.2	30.97	31.10	-4.2	9,778	-0.04%
2021/06/16	5	30.51	6	30.56	30.55	-1	9,763	-0.01%
2021/06/15	7	30.21	4	30.30	30.65	3	9,756	0.03%
2021/06/11	0	0.00	1	29.80	29.50	-1	9,815	-0.01%
2021/06/09	7.5	28.93	0	0.00	28.75	7.5	9,947	0.08%
2021/06/07	1	29.50	0	0.00	29.40	1	10,125	0.01%
2021/06/04	3	29.75	3	29.77	29.65	0	10,132	0.00%
2021/06/03	0	0.00	10	30.20	30.25	-10	10,168	-0.10%
2021/06/02	9	30.45	1	30.15	30.15	8	10,210	0.08%
2021/06/01	2	30.78	3.1	30.07	30.55	-1.1	10,228	-0.01%
2021/05/31	6	29.74	15	30.10	29.50	-9	10,227	-0.09%
2021/05/28	18	29.88	3	29.92	29.95	15	10,283	0.15%
2021/05/27	1.4	29.06	1	29.15	29.20	0.4	10,334	0.00%
2021/05/26	2.2	29.59	11	29.47	29.30	-8.8	10,408	-0.08%
2021/05/25	2	29.10	11	29.39	29.10	-9	10,458	-0.09%
2021/05/24	11	28.44	4	29.00	29.00	7	10,482	0.07%
2021/05/21	6	28.88	1	28.49	29.00	5	10,508	0.05%
2021/05/20	2	28.10	0.1	27.90	27.60	1.9	10,586	0.02%
2021/05/19	19	27.52	15	27.46	27.65	4	10,619	0.04%
2021/05/18	8.2	26.88	5	27.16	27.50	3.2	10,629	0.03%
2021/05/17	9	25.18	9	25.86	25.25	0	10,655	0.00%
2021/05/14	1	27.40	9	27.51	27.70	-8	10,571	-0.08%
2021/05/13	2	27.50	5	27.28	27.60	-3	10,527	-0.03%
2021/05/12	10	27.28	18	27.70	26.95	-8	10,481	-0.08%
2021/05/11	6	30.08	3	29.67	29.50	3	10,337	0.03%
2021/05/10	8	32.09	5	32.13	32.00	3	10,281	0.03%
2021/05/07	17	32.37	2	31.95	33.20	15	10,346	0.14%
2021/05/06	4.2	30.67	7	31.07	31.20	-2.8	10,324	-0.03%
2021/05/05	10	31.11	5.2	31.04	30.75	4.9	10,343	0.05%
2021/05/04	14.5	31.19	102	30.90	30.70	-87.5	10,415	-0.84%	大賣/
2021/05/03	34	33.45	9	33.72	32.45	25	10,330	0.24%
2021/04/29	32.5	35.38	88	35.11	34.90	-55.5	10,238	-0.54%
2021/04/28	26	35.88	69.2	35.77	35.85	-43.2	10,252	-0.42%
2021/04/27	35.1	36.91	9	36.64	36.50	26.1	10,435	0.25%
2021/04/26	26	36.68	17	36.81	36.60	9	10,528	0.09%
2021/04/23	11.2	36.27	17.1	36.52	36.50	-6	10,701	-0.06%
2021/04/22	97	36.77	27	36.82	36.00	70	11,433	0.61%
2021/04/21	98	37.90	8	38.12	37.50	90	12,258	0.73%
2021/04/20	51	38.40	36	38.59	38.60	15	12,558	0.12%
2021/04/19	125	39.34	25	39.48	39.10	100	12,512	0.80%	大買/
2021/04/16	19.2	38.95	62	38.70	39.45	-42.8	12,381	-0.35%
2021/04/15	41.1	37.86	44	37.55	37.75	-2.9	12,412	-0.02%
2021/04/14	87.5	38.65	68	38.70	37.85	19.5	12,328	0.16%
2021/04/13	133.4	40.09	208.8	40.02	39.10	-75.4	11,822	-0.64%	大買/大賣/
2021/04/12	23	37.26	80.5	37.30	37.35	-57.5	10,389	-0.55%
2021/04/09	16	36.78	11	37.00	36.80	5	10,319	0.05%
2021/04/08	29	36.39	17	36.54	36.70	12	10,224	0.12%
2021/04/07	23	36.24	31	36.20	36.40	-8	10,260	-0.08%
2021/04/06	37	35.71	23	35.63	35.75	14	10,361	0.14%
2021/04/01	24.2	36.33	5	36.39	36.15	19.2	10,538	0.18%
2021/03/31	15	36.67	6	36.83	36.40	9	10,493	0.09%
2021/03/30	27.1	36.75	7	36.76	36.75	20.1	10,488	0.19%
2021/03/29	34.1	37.16	69	37.78	37.10	-34.9	10,483	-0.33%
2021/03/26	62	37.43	87.1	37.33	37.50	-25.1	10,309	-0.24%
2021/03/25	11	35.86	4	35.88	35.80	7	10,086	0.07%
2021/03/24	4.1	36.25	2	36.23	36.20	2.1	10,118	0.02%
2021/03/23	44.5	37.33	25	37.28	36.70	19.5	10,158	0.19%
2021/03/22	26	37.15	27	37.32	37.50	-1	10,097	-0.01%
2021/03/19	3	36.18	22	36.18	36.05	-19	10,085	-0.19%
2021/03/18	7	36.91	6.1	36.90	36.75	0.9	10,126	0.01%
2021/03/17	11	37.16	6	37.20	36.60	5	10,389	0.05%
2021/03/16	4.1	37.04	19.2	36.71	36.55	-15.1	10,587	-0.14%
2021/03/15	10	36.78	19	36.83	36.85	-9	11,005	-0.08%
2021/03/12	76	36.35	34	36.18	36.35	42	11,165	0.38%
2021/03/11	5	35.93	8	35.96	35.80	-3	11,318	-0.03%
2021/03/10	1	35.35	3	35.27	35.25	-2	11,384	-0.02%
2021/03/09	2	34.55	16	34.63	35.30	-14	11,544	-0.12%
2021/03/08	10	35.69	11.1	35.20	35.00	-1.1	11,647	-0.01%
2021/03/05	11	34.90	7	34.93	34.85	4	11,841	0.03%
2021/03/04	13	35.82	5	35.27	35.50	8	12,199	0.07%
2021/03/03	2	36.10	13	35.25	35.85	-11	13,700	-0.08%
2021/03/02	9	35.87	2	36.00	35.25	7	13,824	0.05%
2021/02/26	26.1	35.76	34	35.59	35.90	-7.9	14,171	-0.06%
2021/02/25	31	35.87	9	35.73	35.85	22	14,374	0.15%
2021/02/24	9	35.83	24	35.63	35.30	-15	14,667	-0.10%
2021/02/23	4	35.49	14	35.69	35.80	-10	15,105	-0.07%
2021/02/22	46	35.70	21.5	36.11	35.95	24.5	15,563	0.16%
2021/02/19	21	35.08	11	35.04	35.35	10	16,915	0.06%
2021/02/18	12	34.55	18.1	34.66	34.70	-6.1	18,136	-0.03%
2021/02/17	30.5	34.26	4	34.20	34.10	26.5	19,353	0.14%
2021/02/05	12	32.88	0	0.00	32.70	12	20,035	0.06%
2021/02/04	2	32.78	1	32.75	32.65	1	20,527	0.00%
2021/02/03	2	32.85	1	33.25	32.80	1	20,588	0.00%
2021/02/02	2	33.10	6	33.19	33.25	-4	20,664	-0.02%
2021/02/01	16	32.34	25	32.31	32.75	-9	20,711	-0.04%
2021/01/29	21	33.48	55.9	32.98	32.45	-34.9	20,709	-0.17%
2021/01/28	15.5	34.02	8	34.05	33.90	7.5	20,621	0.04%
2021/01/27	5	34.57	7	34.62	34.85	-2	20,695	-0.01%
2021/01/26	23	34.78	18	34.53	34.60	5	20,712	0.02%
2021/01/25	10	34.61	15	34.36	35.00	-5	20,614	-0.02%
2021/01/22	65	34.77	44	34.20	34.50	21	20,622	0.10%
2021/01/21	14	34.21	35	34.38	34.05	-21	20,617	-0.10%
2021/01/20	75.1	35.75	83	35.09	34.50	-7.9	20,540	-0.04%
2021/01/19	41	36.97	34.1	37.29	36.70	7	20,283	0.03%
2021/01/18	46.2	37.40	48	37.25	37.15	-1.8	20,331	-0.01%
2021/01/15	332	39.39	323.2	38.67	37.75	8.8	20,117	0.04%	大買/大賣/
2021/01/14	391.2	38.97	333.6	39.05	40.30	57.6	19,296	0.30%	大買/大賣/
2021/01/13	124	37.65	83.7	37.67	38.00	40.3	18,345	0.22%	大買/
2021/01/12	34.2	36.64	76	36.47	36.20	-41.8	17,804	-0.23%
2021/01/11	46	37.02	141.1	37.03	37.25	-95.1	17,704	-0.54%	大賣/
2021/01/08	105	36.71	47.1	36.62	36.45	57.9	17,464	0.33%	大買/
2021/01/07	10	35.78	20	35.46	35.75	-10	17,168	-0.06%
2021/01/06	65	35.91	67	36.02	35.20	-2	17,099	-0.01%
2021/01/05	13	35.90	30	35.77	36.05	-17	16,931	-0.10%
2021/01/04	34	35.00	15	35.19	35.20	19	16,832	0.11%
2020/12/31	9	34.92	60	35.15	34.95	-51	16,764	-0.30%
2020/12/30	32	35.48	37	35.48	35.40	-5	16,683	-0.03%
2020/12/29	119.1	36.43	69	36.44	36.10	50.1	16,540	0.30%	大買/
2020/12/28	77	37.19	45	37.16	37.30	32	16,331	0.20%
2020/12/25	35	35.75	26	35.61	35.85	9	15,999	0.06%
2020/12/24	11	35.66	6	35.94	35.45	5	15,962	0.03%
2020/12/23	15	34.92	8	35.06	35.05	7	15,906	0.04%
2020/12/22	7	34.98	4	34.76	34.50	3	15,893	0.02%
2020/12/21	6	35.31	8.1	35.23	35.60	-2.1	15,856	-0.01%
2020/12/18	17	35.76	6	36.08	35.75	11	15,825	0.07%
2020/12/17	20	35.81	10	36.03	36.00	10	15,761	0.06%
2020/12/16	24	35.33	81	35.57	35.60	-57	15,672	-0.36%
2020/12/15	26	34.34	36	34.30	34.00	-10	15,552	-0.06%
2020/12/14	30	35.30	27	35.30	35.10	3	15,386	0.02%
2020/12/11	48	35.74	49	35.88	35.30	-1	15,286	-0.01%
2020/12/10	109	37.45	31	37.54	36.95	78	15,000	0.52%	大買/
2020/12/09	51	37.61	95.4	37.53	38.25	-44.4	14,692	-0.30%
2020/12/08	65	37.17	87.2	37.35	36.80	-22.2	14,220	-0.16%
2020/12/07	59	36.68	62.4	36.67	37.20	-3.4	14,006	-0.02%
2020/12/04	23	36.70	18.3	36.48	36.45	4.7	13,717	0.03%
2020/12/03	36	36.92	37.4	36.96	36.60	-1.4	13,579	-0.01%
2020/12/02	43	36.70	44.2	36.78	36.85	-1.2	13,412	-0.01%
2020/12/01	75.9	36.85	86.5	37.06	37.00	-10.7	13,281	-0.08%
2020/11/30	105	37.39	121.2	37.48	37.25	-16.2	13,068	-0.12%	大買/大賣/
2020/11/27	343	39.20	315.2	39.16	36.75	27.8	12,757	0.22%	大買/大賣/
2020/11/26	115	37.02	56	37.01	37.20	59	11,226	0.53%	大買/
2020/11/25	80	36.82	97	36.93	36.90	-17	11,040	-0.15%
2020/11/24	72	36.64	69.1	36.69	36.40	2.9	10,637	0.03%
2020/11/23	52.5	37.27	43.1	37.63	37.00	9.4	10,377	0.09%
2020/11/20	50	37.73	89.1	37.66	37.40	-39.1	10,016	-0.39%
2020/11/19	101	36.94	90.3	36.90	37.20	10.7	9,514	0.11%	大買/
2020/11/18	493	37.22	403.3	37.23	36.95	89.7	9,033	0.99%	大買/大賣/
2020/11/17	411	35.77	441.3	36.02	36.00	-30.3	7,585	-0.40%	大買/大賣/
2020/11/16	190	33.94	567	34.47	35.90	-377	6,421	-5.87%	大買/大賣/鉅額交易
2020/11/13	262	31.59	328.2	32.18	32.65	-66.2	5,228	-1.27%	大買/大賣/
2020/11/12	130	31.18	210.2	31.20	31.35	-80.2	4,563	-1.76%	大買/大賣/
2020/11/11	60	29.46	31	29.71	29.75	29	4,370	0.66%
2020/11/10	196	29.24	22	28.87	29.30	174	4,439	3.92%	大買/鉅額交易
2020/11/09	4	29.03	78	28.95	28.95	-74	4,400	-1.68%
2020/11/06	19	29.37	25	29.52	29.05	-6	4,404	-0.14%
2020/11/05	36	29.78	50	29.90	29.70	-14	4,383	-0.32%
2020/11/04	94	29.98	31.1	29.98	30.15	62.9	4,385	1.44%
2020/11/03	68	29.34	31	29.46	29.60	37	4,352	0.85%
2020/11/02	14	28.29	11	28.42	28.30	3	4,355	0.07%
2020/10/30	5	29.24	12	28.90	28.85	-7	4,488	-0.16%
2020/10/29	11	28.97	7	29.63	29.65	4	4,622	0.09%
2020/10/28	7	30.29	7.2	30.31	30.25	-0.2	4,689	0.00%
2020/10/27	15	29.60	15.1	29.73	29.85	-0.1	4,785	0.00%
2020/10/26	135.1	29.97	8.1	29.81	29.90	127	4,806	2.64%	大買/鉅額交易
2020/10/23	2	29.05	2	29.10	29.10	0	4,651	0.00%
2020/10/22	2	28.90	7.1	28.73	28.70	-5.1	4,722	-0.11%
2020/10/21	11	29.03	11	29.02	29.15	0	4,741	0.00%
2020/10/20	5	28.25	0	0.00	28.40	5	4,679	0.11%
2020/10/19	0.1	28.30	6.1	28.28	28.30	-6	4,768	-0.13%
2020/10/16	1.2	27.29	1	27.65	27.15	0.2	4,724	0.00%
2020/10/15	2	27.75	0	0.00	27.55	2	4,773	0.04%
2020/10/14	1	27.45	0	0.00	27.45	1	4,792	0.02%
2020/10/13	2	27.08	0.1	27.40	27.20	1.9	4,864	0.04%
2020/10/12	8	27.45	1	27.75	27.40	7	4,904	0.14%
2020/10/08	2	27.65	4	27.92	27.70	-2	4,946	-0.04%
2020/10/07	15	27.49	2	27.70	27.35	13	4,976	0.26%
2020/10/06	2	27.60	12	27.44	27.70	-10	5,020	-0.20%
2020/10/05	3	27.03	3	26.98	27.00	0	5,117	0.00%
2020/09/30	2	26.85	21	26.66	27.00	-19	5,251	-0.36%
2020/09/29	3	26.55	2	26.65	26.75	1	5,354	0.02%
2020/09/28	2	26.88	1	26.55	26.50	1	5,435	0.02%
2020/09/25	1	26.60	0	0.00	26.30	1	5,547	0.02%
2020/09/24	10	26.70	0	0.00	26.60	10	5,623	0.18%
2020/09/23	11	27.56	7	27.58	27.45	4	5,864	0.07%
2020/09/22	4	27.95	4	28.10	27.95	0	5,917	0.00%
2020/09/21	1	28.95	0.1	28.60	28.55	0.9	5,998	0.02%
2020/09/18	5.1	29.05	2	29.07	28.95	3	6,130	0.05%
2020/09/17	0.9	28.95	2	28.90	28.95	-1.1	6,352	-0.02%
2020/09/15	6	29.05	5	29.02	28.85	1	6,771	0.01%
2020/09/14	0	0.00	10	28.70	28.70	-10	7,299	-0.14%
2020/09/11	14	28.31	5	28.34	28.30	9	7,787	0.12%
2020/09/10	1	28.65	10	28.90	28.70	-9	8,094	-0.11%
2020/09/08	1	28.65	2	28.50	28.55	-1	8,157	-0.01%
2020/09/07	1	28.90	1.5	28.69	28.50	-0.5	8,204	-0.01%
2020/09/04	22	28.68	6	28.70	28.70	16	8,275	0.19%
2020/09/02	2	29.15	5	28.95	29.00	-3	8,412	-0.04%
2020/09/01	0	0.00	5	28.31	28.35	-5	8,396	-0.06%
2020/08/31	0	0.00	41	28.20	28.20	-41	8,475	-0.48%
2020/08/28	0	0.00	1	28.20	28.20	-1	8,585	-0.01%
2020/08/27	8	28.40	1	28.20	28.15	7	8,855	0.08%
2020/08/26	7	28.51	0	0.00	28.55	7	8,963	0.08%
2020/08/25	32	28.41	0	0.00	28.65	32	8,995	0.36%
2020/08/24	21	28.36	0	0.00	28.35	21	9,021	0.23%
2020/08/21	7	28.21	2	28.30	28.50	5	9,125	0.05%
2020/08/20	8	27.48	4	27.03	27.50	4	9,098	0.04%
2020/08/19	55	29.22	17	29.11	29.10	38	8,989	0.42%
2020/08/18	14	29.99	9	29.83	29.70	5	8,936	0.06%
2020/08/17	66	30.92	46	30.97	30.70	20	8,844	0.23%
2020/08/14	12	30.53	28	30.35	30.35	-16	8,537	-0.19%
2020/08/13	21	29.80	15	29.75	29.10	6	8,409	0.07%
2020/08/12	9	29.67	12	29.70	30.10	-3	8,369	-0.04%
2020/08/11	17	29.90	17	29.81	29.40	0	8,360	0.00%
2020/08/10	12	29.89	1	29.85	30.00	11	8,409	0.13%
2020/08/07	20	30.34	12	30.37	30.25	8	8,467	0.09%
2020/08/06	7	31.13	24.5	31.19	31.00	-17.5	8,429	-0.21%
2020/08/05	19	31.29	31.2	31.27	30.90	-12.2	8,361	-0.15%
2020/08/04	18	31.40	14	31.45	31.15	4	8,263	0.05%
2020/08/03	41	31.03	29	31.04	30.95	12	8,084	0.15%
2020/07/31	30	30.36	48	30.14	30.75	-18	7,911	-0.23%
2020/07/30	19	29.42	18	29.08	29.55	1	7,786	0.01%
2020/07/29	15	27.58	5	27.84	28.00	10	7,740	0.13%
2020/07/28	19	27.78	92	27.42	27.15	-73	7,717	-0.95%
2020/07/27	10	28.54	51	28.55	28.30	-41	7,675	-0.53%
2020/07/24	24	29.42	7	28.99	29.05	17	7,695	0.22%
2020/07/23	15	30.13	60	30.22	30.00	-45	7,666	-0.59%
2020/07/22	2	29.53	2	29.58	29.35	0	7,597	0.00%
2020/07/21	9	29.60	11	29.55	29.55	-2	7,587	-0.03%
2020/07/20	1	28.65	3	28.48	28.75	-2	7,561	-0.03%
2020/07/17	15	28.56	24	28.39	28.25	-9	7,587	-0.12%
2020/07/16	19	28.72	3.1	28.97	28.80	15.9	7,587	0.21%
2020/07/15	0	0.00	12	29.31	28.85	-12	7,568	-0.16%
2020/07/14	36	29.03	15	29.06	29.05	21	7,620	0.28%
2020/07/13	7	29.79	2	29.85	29.70	5	7,611	0.07%
2020/07/10	15	29.70	4	29.78	29.40	11	7,689	0.14%
2020/07/09	24	30.90	26	31.09	30.65	-2	7,624	-0.03%
2020/07/08	5	30.31	5	30.28	30.40	0	7,517	0.00%
2020/07/07	10	30.40	4.1	30.57	30.55	5.9	7,471	0.08%
2020/07/06	9	30.86	22	30.98	30.70	-13	7,482	-0.17%
2020/07/03	23	30.73	15	30.90	30.50	8	7,473	0.11%
2020/07/02	93	31.60	70	31.57	31.10	23	7,456	0.31%
2020/07/01	22	30.80	24	30.89	31.00	-2	7,225	-0.03%
2020/06/30	3	30.87	5	30.79	30.60	-2	7,168	-0.03%
2020/06/29	15	30.71	6	30.41	30.35	9	7,119	0.13%
2020/06/24	21	31.07	36	31.02	31.50	-15	7,025	-0.21%
2020/06/23	37	30.35	31	30.62	30.20	6	6,878	0.09%
2020/06/22	70	31.39	53	31.28	30.95	17	6,809	0.25%
2020/06/19	56	31.53	58	31.64	32.25	-2	6,612	-0.03%
2020/06/18	32	30.64	197	30.57	30.30	-165	6,119	-2.70%	大賣/鉅額交易
2020/06/17	28	28.98	38	29.08	29.10	-10	5,679	-0.18%
2020/06/16	2	27.50	4	27.31	27.80	-2	5,476	-0.04%
2020/06/15	18	27.03	10	27.35	27.00	8	5,572	0.14%
2020/06/12	5	26.96	14.1	26.98	27.35	-9.1	5,633	-0.16%
2020/06/11	13	27.68	5	28.09	27.50	8	5,731	0.14%
2020/06/10	8	28.71	13	28.77	28.80	-5	5,755	-0.09%
2020/06/09	16	28.01	14	28.19	28.00	2	5,837	0.03%
2020/06/08	5	28.89	9	29.07	28.80	-4	5,910	-0.07%
2020/06/05	26	29.01	6.3	28.99	29.15	19.8	5,887	0.34%
2020/06/04	32	28.76	39	29.06	28.60	-7	5,872	-0.12%
2020/06/03	64	28.89	34	29.24	29.00	30	5,829	0.51%
2020/06/02	63	27.78	58	27.71	27.95	5	5,585	0.09%
2020/06/01	6	26.88	2	27.15	26.90	4	5,532	0.07%
2020/05/29	2	26.68	13	26.58	26.50	-11	5,567	-0.20%
2020/05/28	22	26.85	40.1	26.80	26.80	-18.1	5,718	-0.32%
2020/05/27	5.5	26.22	2	26.40	26.35	3.5	5,651	0.06%
2020/05/26	1	26.35	1	26.30	26.20	0	5,742	0.00%
2020/05/25	10	25.72	0	0.00	26.10	10	5,815	0.17%
2020/05/22	18	25.98	6	26.04	26.00	12	5,841	0.21%
2020/05/21	6	26.63	0	0.00	26.60	6	5,830	0.10%
2020/05/20	4	26.40	4	26.34	26.40	0	5,878	0.00%
2020/05/18	9.5	25.91	1	25.75	25.60	8.5	5,929	0.14%
2020/05/15	103	26.56	93	26.56	26.60	10	5,910	0.17%	大買/
2020/05/14	11	27.49	11	27.60	26.95	0	5,872	0.00%
2020/05/13	3	28.65	5	28.73	28.75	-2	5,848	-0.03%
2020/05/12	2	29.45	2	29.25	29.50	0	5,976	0.00%
2020/05/11	10	29.58	4	29.65	29.70	6	6,008	0.10%
2020/05/07	0	0.00	1	28.75	29.00	-1	6,134	-0.02%
2020/05/06	5	29.30	16	29.30	28.55	-11	6,175	-0.18%
2020/05/05	1	28.30	8	28.26	28.50	-7	6,120	-0.11%
2020/05/04	14	27.81	2	27.95	27.85	12	6,130	0.20%
2020/04/30	4	28.49	9	28.38	28.45	-5	6,175	-0.08%
2020/04/29	7	27.96	15.8	27.89	28.00	-8.8	6,247	-0.14%
2020/04/28	3	27.58	24	27.80	27.55	-21	6,365	-0.33%
2020/04/27	17	27.68	0	0.00	27.70	17	6,444	0.26%
2020/04/24	4	27.08	5	27.02	27.00	-1	6,410	-0.02%
2020/04/23	7	26.89	0	0.00	27.00	7	6,420	0.11%
2020/04/22	12	25.89	5	26.27	26.85	7	6,406	0.11%
2020/04/21	3	27.40	15	26.89	26.45	-12	6,391	-0.19%
2020/04/20	9	27.29	6	27.27	27.40	3	6,379	0.05%
2020/04/17	8	27.62	66	28.12	27.15	-58	6,435	-0.90%
2020/04/16	6	27.73	16	27.72	27.70	-10	6,551	-0.15%
2020/04/15	30	27.80	10	27.95	27.30	20	6,608	0.30%
2020/04/14	5	26.89	3	27.00	26.85	2	6,685	0.03%
2020/04/13	6	26.73	3	26.68	26.50	3	6,738	0.04%
2020/04/10	4	26.59	4	26.41	26.60	0	6,775	0.00%
2020/04/09	32	26.96	34	26.52	26.50	-2	6,920	-0.03%
2020/04/08	10	25.99	18	25.67	26.30	-8	7,026	-0.11%
2020/04/07	13	25.20	5	25.47	25.60	8	7,007	0.11%
2020/04/06	3	24.05	6	23.86	24.25	-3	6,954	-0.04%
2020/04/01	3	23.53	5	23.34	23.80	-2	6,988	-0.03%
2020/03/31	8	23.48	6	23.99	23.45	2	7,066	0.03%
2020/03/30	6	23.05	8	23.18	23.60	-2	7,037	-0.03%
2020/03/27	10	23.98	7	23.94	23.15	3	7,025	0.04%
2020/03/26	9	22.84	31	23.17	23.60	-22	6,979	-0.32%
2020/03/25	38	22.90	28	22.92	22.85	10	6,945	0.14%
2020/03/24	9	20.86	5	21.15	21.30	4	6,896	0.06%
2020/03/23	4	19.90	3	19.97	19.70	1	6,877	0.01%
2020/03/20	12	20.56	60	20.74	21.10	-48	6,920	-0.69%
2020/03/19	74	20.21	38	20.56	19.35	36	6,878	0.52%
2020/03/18	15	22.25	19	22.39	21.50	-4	6,821	-0.06%
2020/03/17	16	23.44	12	23.45	22.10	4	6,892	0.06%
2020/03/16	25	25.67	6	26.11	24.20	19	6,782	0.28%
2020/03/13	36	25.67	25	25.59	26.45	11	6,710	0.16%
2020/03/12	31	28.69	21	28.78	28.20	10	6,557	0.15%
2020/03/11	10	31.38	3	31.00	31.00	7	6,451	0.11%
2020/03/10	6	30.60	16	30.53	31.55	-10	6,434	-0.16%
2020/03/09	23	32.07	18	31.69	31.30	5	6,426	0.08%
2020/03/06	6	33.40	4	33.50	33.10	2	6,424	0.03%
2020/03/05	38	34.08	26	33.76	33.70	12	6,554	0.18%
2020/03/04	3	33.55	8	33.58	33.85	-5	6,689	-0.07%
2020/03/03	58	33.53	15	33.79	33.50	43	6,651	0.65%
2020/03/02	7	31.71	17	31.48	31.90	-10	6,519	-0.15%
2020/02/27	22	32.43	11	32.53	31.90	11	6,522	0.17%
2020/02/26	6	33.57	105	32.95	33.20	-99	6,476	-1.53%	大賣/
2020/02/25	7	32.39	20	32.77	33.00	-13	6,509	-0.20%
2020/02/24	15	33.02	3	33.10	33.00	12	6,678	0.18%
2020/02/21	100	33.47	21	33.41	33.45	79	6,743	1.17%
2020/02/20	123	33.45	47	33.58	33.40	76	6,776	1.12%	大買/
2020/02/19	22	33.59	5	33.69	33.65	17	6,805	0.25%
2020/02/18	2	33.30	6	33.32	33.30	-4	6,871	-0.06%
2020/02/17	20	33.15	9	33.47	33.20	11	7,062	0.16%
2020/02/14	5	32.98	4	33.14	33.25	1	7,171	0.01%
2020/02/13	18	33.10	17	32.95	32.75	1	7,197	0.01%
2020/02/12	17	32.69	17	32.70	32.40	0	7,417	0.00%
2020/02/11	11	31.69	15	31.95	32.00	-4	7,526	-0.05%
2020/02/10	35	31.93	22	31.86	31.95	13	7,640	0.17%
2020/02/07	40	31.13	42	31.00	30.75	-2	7,760	-0.03%
2020/02/06	20.7	30.93	3	30.65	30.95	17.7	8,197	0.22%
2020/02/05	9.2	30.48	19	30.59	30.30	-9.8	8,414	-0.12%
2020/02/04	36	30.15	16	29.75	30.45	20	8,821	0.23%
2020/02/03	25	28.82	17	27.97	28.75	8	9,447	0.08%
2020/01/31	44	30.06	50.1	29.86	30.05	-6.1	9,524	-0.06%
2020/01/30	27	31.33	87	31.46	31.30	-60	9,748	-0.62%
2020/01/20	6	34.80	2	34.90	34.75	4	9,928	0.04%
2020/01/17	6	34.69	15	34.70	34.90	-9	10,399	-0.09%
2020/01/16	7	34.91	10	34.92	34.80	-3	10,905	-0.03%
2020/01/15	11	34.82	43	34.77	34.75	-32	12,780	-0.25%
2020/01/14	42	34.86	35	34.96	35.00	7	13,580	0.05%
2020/01/13	76	34.12	56	34.49	34.70	20	14,031	0.14%
2020/01/10	55	33.98	23	33.88	34.00	32	14,160	0.23%
2020/01/09	31.3	35.00	57	34.77	34.70	-25.8	14,389	-0.18%
2020/01/08	23	35.08	10	35.19	34.80	13	14,476	0.09%
2020/01/07	34	36.27	6.2	36.23	36.50	27.8	14,562	0.19%
2020/01/06	11	36.05	1	36.50	36.00	10	14,681	0.07%
2020/01/03	10	36.67	9	36.79	36.70	1	14,818	0.01%
2020/01/02	17	36.52	30	36.39	36.55	-13	14,824	-0.09%
2019/12/31	13	35.69	7.1	35.55	35.75	5.9	14,784	0.04%
2019/12/30	46	35.15	23	35.10	35.20	23	15,153	0.15%
2019/12/27	36.1	34.88	58	35.02	34.80	-21.9	15,379	-0.14%
2019/12/26	34	35.01	12	35.01	34.90	22	15,479	0.14%
2019/12/25	9	35.46	1	35.55	35.55	8	15,629	0.05%
2019/12/24	6	35.53	0	0.00	35.50	6	16,225	0.04%
2019/12/23	7.5	35.80	8	36.25	35.60	-0.5	16,746	0.00%
2019/12/20	2	36.05	3	36.10	36.10	-1	17,654	-0.01%
2019/12/19	5	36.00	3	35.95	36.00	2	18,995	0.01%
2019/12/18	3	36.00	8	36.00	35.80	-5	20,453	-0.02%
2019/12/17	2.5	36.26	3	36.25	36.20	-0.5	21,105	0.00%
2019/12/16	4	35.89	9	35.86	35.90	-5	21,336	-0.02%
2019/12/13	7.2	35.45	6	35.15	35.15	1.2	21,351	0.01%
2019/12/12	10.2	35.57	9	35.58	35.75	1.2	21,386	0.01%
2019/12/11	2	34.90	3	34.75	34.65	-1	21,305	0.00%
2019/12/10	6	34.76	6	34.78	34.95	0	21,356	0.00%
2019/12/09	3	35.02	1	35.35	35.10	2	21,399	0.01%
2019/12/06	12	35.32	3	35.33	35.15	9	21,610	0.04%
2019/12/05	10	35.05	6	34.97	35.00	4	21,758	0.02%
2019/12/04	4	34.70	3	34.67	34.65	1	21,890	0.00%
2019/12/03	1	34.90	13	34.87	35.15	-12	22,207	-0.05%
2019/12/02	12	35.28	13	35.31	35.20	-1	22,327	0.00%
2019/11/29	41	36.61	43	36.64	36.40	-2	22,495	-0.01%
2019/11/28	2	36.18	8	36.25	36.10	-6	22,797	-0.03%
2019/11/27	13	36.28	4	36.20	36.10	9	23,058	0.04%
2019/11/26	3	36.05	24.1	36.10	36.20	-21.1	23,306	-0.09%
2019/11/25	33	36.03	35	35.90	35.90	-2	23,485	-0.01%
2019/11/22	18	36.29	19	36.00	35.95	-1	23,655	0.00%
2019/11/21	32	35.51	20	35.76	36.45	12	23,778	0.05%
2019/11/20	31	36.21	15	36.20	36.25	16	24,119	0.07%
2019/11/19	10	36.85	2.1	36.84	36.65	7.9	24,530	0.03%
2019/11/18	55	36.45	82	36.54	36.65	-27	24,653	-0.11%
2019/11/15	4	36.24	8	36.38	36.30	-4	24,800	-0.02%
2019/11/14	67	36.66	21	36.16	36.10	46	25,037	0.18%
2019/11/13	82	36.61	85	36.79	37.15	-3	25,144	-0.01%
2019/11/12	50	36.43	51	36.68	36.70	-1	25,329	0.00%
2019/11/11	76	36.82	46	36.52	36.10	30	25,658	0.12%
2019/11/08	19	38.64	18	38.65	38.50	1	25,643	0.00%
2019/11/07	18	38.34	16	38.43	38.70	2	25,695	0.01%
2019/11/06	88	38.82	57	38.51	38.35	31	25,767	0.12%
2019/11/05	46	38.74	79	38.69	38.90	-33	25,599	-0.13%
2019/11/04	63	38.25	52	38.10	38.00	11	25,278	0.04%
2019/11/01	91	37.91	55	37.83	38.10	36	25,142	0.14%
2019/10/31	88	37.93	143	38.14	37.90	-55	25,210	-0.22%	大賣/
2019/10/30	36.9	38.55	35	38.63	38.70	1.9	24,813	0.01%
2019/10/29	81	38.47	32.1	38.54	38.55	48.9	25,374	0.19%
2019/10/28	59	38.23	31	38.27	38.20	28	25,609	0.11%
2019/10/25	94	38.60	63.2	38.35	38.30	30.8	25,480	0.12%
2019/10/24	108.3	39.72	218.2	39.57	39.65	-109.9	25,348	-0.43%	大買/大賣/鉅額交易
2019/10/23	395.1	41.05	390	40.97	38.90	5.1	25,011	0.02%	大買/大賣/
2019/10/22	225	39.47	168.2	39.80	40.10	56.8	23,223	0.24%	大買/大賣/
2019/10/21	44	38.22	80	38.36	39.00	-36	22,456	-0.16%
2019/10/18	77	37.51	57.2	37.56	37.95	19.9	22,005	0.09%
2019/10/17	135	37.47	97	37.32	37.45	38	21,842	0.17%	大買/
2019/10/16	92	36.14	14	36.50	36.25	78	21,475	0.36%
2019/10/15	109	36.97	83	37.01	36.65	26	21,417	0.12%	大買/
2019/10/14	63	36.49	79	36.55	36.25	-16	21,222	-0.08%
2019/10/09	62	35.73	45.1	35.85	35.50	16.9	21,087	0.08%
2019/10/08	6	35.65	33.5	35.77	35.40	-27.5	20,981	-0.13%
2019/10/07	43	36.39	31	36.62	36.15	12	20,808	0.06%
2019/10/04	73	36.37	12	36.28	36.10	61	20,710	0.29%
2019/10/03	46.1	37.03	43	36.67	37.10	3.1	20,295	0.02%
2019/10/02	47	37.37	45	37.32	37.70	2	20,213	0.01%
2019/10/01	31	37.31	27	37.23	37.40	4	20,256	0.02%
2019/09/27	98	37.41	102.1	37.18	36.55	-4.1	20,064	-0.02%	大賣/
2019/09/26	65.5	39.13	39	38.63	38.45	26.5	19,529	0.14%
2019/09/25	192	39.53	170	39.58	39.40	22	19,132	0.11%	大買/大賣/
2019/09/24	379	39.23	350.8	39.23	38.70	28.2	18,551	0.15%	大買/大賣/
2019/09/23	215	37.81	270.5	37.79	38.80	-55.5	17,228	-0.32%	大買/大賣/
2019/09/20	161	35.40	168	35.55	35.30	-7	15,767	-0.04%	大買/大賣/
2019/09/19	94	34.36	96	34.25	34.65	-2	15,123	-0.01%
2019/09/18	4	33.29	4.3	33.29	33.00	-0.3	14,855	0.00%
2019/09/17	47.1	33.24	54	33.44	33.45	-6.9	14,826	-0.05%
2019/09/16	10	33.05	6	33.00	32.85	4	14,775	0.03%
2019/09/12	19	33.09	3.1	33.34	32.80	15.9	14,783	0.11%
2019/09/11	14	33.05	2.5	32.98	32.95	11.5	14,724	0.08%
2019/09/10	8	32.58	45	32.76	32.70	-37	14,695	-0.25%
2019/09/09	20	34.08	35	34.08	33.60	-15	14,494	-0.10%
2019/09/06	16	35.07	24.1	34.93	34.65	-8.1	14,373	-0.06%
2019/09/05	29	35.44	30	35.75	35.20	-1	14,270	-0.01%
2019/09/04	10	34.66	1	34.35	34.85	9	13,967	0.06%
2019/09/03	27	35.32	22	35.13	34.80	5	13,829	0.04%
2019/09/02	65	34.66	72	35.10	36.05	-7	13,526	-0.05%
2019/08/30	24	34.10	12	34.96	33.50	12	13,039	0.09%
2019/08/29	21	34.90	33	34.95	34.50	-12	12,786	-0.09%
2019/08/28	40	34.57	30	34.57	34.80	10	12,538	0.08%
2019/08/27	30	34.41	11	34.50	34.20	19	12,425	0.15%
2019/08/26	11	33.54	46	33.53	33.60	-35	12,455	-0.28%
2019/08/23	66	34.70	110	34.72	34.35	-44	12,257	-0.36%	大賣/
2019/08/22	81	33.98	101	34.04	34.15	-20	11,726	-0.17%	大賣/
2019/08/21	146	33.23	155	33.12	33.40	-9	11,266	-0.08%	大買/大賣/
2019/08/20	32	32.61	17	32.75	32.60	15	11,106	0.14%
2019/08/19	93	33.77	99	33.49	33.10	-6	10,997	-0.05%
2019/08/16	59	33.48	21	33.44	32.80	38	10,707	0.35%
2019/08/15	29	33.06	27	33.19	33.30	2	10,479	0.02%
2019/08/14	32	32.95	21	32.85	32.45	11	10,278	0.11%
2019/08/13	62	31.71	74	31.49	31.90	-12	9,937	-0.12%
2019/08/12	22	30.64	33	30.52	31.00	-11	9,593	-0.11%
2019/08/08	141	29.60	110	29.70	29.50	31	9,436	0.33%	大買/大賣/
2019/08/07	31	28.73	32	28.49	28.00	-1	9,287	-0.01%
2019/08/06	10	28.71	21	27.82	28.70	-11	9,218	-0.12%
2019/08/05	12	29.16	18	29.23	28.90	-6	9,141	-0.07%
2019/08/02	59	29.76	57	29.83	29.25	2	9,190	0.02%
2019/08/01	57	33.01	79	33.02	32.45	-22	8,764	-0.25%
2019/07/31	225.5	33.00	74	32.97	32.60	151.5	8,517	1.78%	大買/鉅額交易
2019/07/29	86	35.71	137	35.59	36.20	-51	7,908	-0.64%	大賣/
2019/07/26	88	34.14	77	33.96	34.20	11	7,592	0.14%
2019/07/25	110	34.02	92.3	34.06	34.20	17.7	7,555	0.23%	大買/
2019/07/24	61	32.34	45	32.85	32.90	16	7,360	0.22%
2019/07/23	13	31.35	13	31.97	32.05	0	7,317	0.00%
2019/07/22	6	32.28	4	32.20	32.30	2	7,450	0.03%
2019/07/19	20	32.69	5	32.48	32.10	15	7,549	0.20%
2019/07/18	3	32.57	4	32.63	32.30	-1	7,802	-0.01%
2019/07/17	11	32.84	28.2	32.82	32.95	-17.2	8,259	-0.21%
2019/07/16	9	32.97	66	32.94	32.85	-57	8,610	-0.66%
2019/07/15	8	32.18	24	32.14	32.40	-16	9,334	-0.17%
2019/07/12	4	32.23	20	32.21	32.25	-16	9,814	-0.16%
2019/07/11	11	32.67	14	32.63	32.55	-3	10,233	-0.03%
2019/07/10	1	32.05	3	32.13	32.10	-2	10,442	-0.02%
2019/07/09	71	32.00	69	32.17	31.90	2	10,621	0.02%
2019/07/08	4	32.30	5	32.30	32.10	-1	11,016	-0.01%
2019/07/05	50	32.27	18	32.33	32.40	32	11,394	0.28%
2019/07/04	12	31.96	35	31.88	32.15	-23	11,635	-0.20%
2019/07/03	6	31.06	14	31.18	31.00	-8	11,570	-0.07%
2019/07/02	12	31.61	14	31.64	31.60	-2	11,734	-0.02%
2019/07/01	10	31.47	6	31.68	31.25	4	11,819	0.03%
2019/06/28	91	31.29	137	31.56	30.90	-46	11,852	-0.39%	大賣/
2019/06/27	4	30.65	3	30.55	30.75	1	11,802	0.01%
2019/06/26	37	29.93	36	30.00	29.95	1	12,198	0.01%
2019/06/25	12	30.27	9	30.04	30.00	3	12,306	0.02%
2019/06/24	2	30.40	11	30.24	30.70	-9	12,608	-0.07%
2019/06/21	15	30.55	4	30.16	30.15	11	13,159	0.08%
2019/06/20	16	30.63	9	30.36	30.45	7	13,518	0.05%
2019/06/19	7	30.14	8	30.22	30.00	-1	13,833	-0.01%
2019/06/18	7	29.81	8	29.74	29.45	-1	14,386	-0.01%
2019/06/17	33	30.00	31	30.15	30.00	2	15,279	0.01%
2019/06/14	18	29.66	4	29.81	29.55	14	15,933	0.09%
2019/06/13	50	29.62	34	29.68	29.60	16	16,376	0.10%
2019/06/12	1	29.60	6	29.51	29.60	-5	16,591	-0.03%
2019/06/11	42	29.16	36	29.28	29.10	6	17,512	0.03%
2019/06/10	22	28.91	71	29.00	28.80	-49	17,501	-0.28%
2019/06/06	34	28.30	32	28.25	28.10	2	17,547	0.01%
2019/06/05	12	28.95	9	29.11	28.50	3	17,655	0.02%
2019/06/04	10	28.77	13	28.75	28.55	-3	17,793	-0.02%
2019/06/03	27	28.23	15	28.50	28.50	12	17,954	0.07%
2019/05/31	12	29.12	26	29.15	29.15	-14	18,313	-0.08%
2019/05/30	63	28.43	41	28.77	29.15	22	18,476	0.12%
2019/05/29	7	26.59	16	27.17	27.30	-9	18,390	-0.05%
2019/05/28	3	26.53	1	26.65	26.50	2	18,509	0.01%
2019/05/27	1	26.20	2	26.25	26.10	-1	18,738	-0.01%
2019/05/24	24	26.98	13	26.73	26.40	11	18,978	0.06%
2019/05/23	20	26.57	7	26.68	26.25	13	19,214	0.07%
2019/05/22	17	28.20	5	28.26	27.75	12	19,471	0.06%
2019/05/21	23	27.93	12	27.60	27.85	11	19,988	0.06%
2019/05/20	10	27.77	18	27.69	27.30	-8	20,492	-0.04%
2019/05/17	17	29.67	6	29.17	28.75	11	21,450	0.05%
2019/05/16	7	30.18	0	0.00	29.85	7	22,164	0.03%
2019/05/15	15	30.89	5	30.88	30.65	10	22,306	0.04%
2019/05/14	17	29.66	18	29.93	30.60	-1	22,356	0.00%
2019/05/13	1	30.00	11	29.96	29.90	-10	22,576	-0.04%
2019/05/10	31	30.58	45	30.50	30.50	-14	22,808	-0.06%
2019/05/09	33.2	30.25	31	30.55	30.10	2.2	22,805	0.01%
2019/05/08	26	31.55	6	31.56	31.60	20	22,714	0.09%
2019/05/07	4	32.49	2	32.50	32.25	2	22,776	0.01%
2019/05/06	45	32.53	22	32.69	32.00	23	22,852	0.10%
2019/05/03	99	33.14	54	33.26	33.70	45	22,827	0.20%
2019/05/02	24	34.06	74	34.14	33.90	-50	22,665	-0.22%
2019/04/30	15	33.20	14	33.51	33.80	1	23,127	0.00%
2019/04/29	27	32.44	21	32.33	32.60	6	23,069	0.03%
2019/04/26	31	32.73	21	32.77	32.65	10	23,030	0.04%
2019/04/25	11	33.89	38	34.04	33.50	-27	22,946	-0.12%
2019/04/24	85	33.33	98	33.45	33.40	-13	22,890	-0.06%
2019/04/23	97	34.60	55	34.70	34.00	42	22,634	0.19%
2019/04/22	44	36.28	65	36.25	36.10	-21	22,241	-0.09%
2019/04/19	137	35.87	176	35.83	36.10	-39	21,977	-0.18%	大買/大賣/
2019/04/18	96.1	35.35	92	35.06	34.90	4.1	21,337	0.02%
2019/04/17	21	34.62	60	34.61	34.90	-39	20,901	-0.19%
2019/04/16	64	34.08	39	34.17	34.00	25	20,522	0.12%
2019/04/15	27	33.99	26	33.91	33.75	1	20,454	0.00%
2019/04/12	76	33.84	71	33.85	33.75	5	20,628	0.02%
2019/04/11	148	33.75	77	33.89	33.10	71	20,620	0.34%	大買/
2019/04/10	55	33.23	31	33.35	33.50	24	20,305	0.12%
2019/04/09	11	32.54	24	32.36	32.05	-13	19,945	-0.07%
2019/04/08	6	32.83	19	32.72	32.60	-13	19,929	-0.07%
2019/04/03	37	32.43	18	32.42	32.40	19	19,841	0.10%
2019/04/02	17	32.44	17	32.48	32.15	0	19,860	0.00%
2019/04/01	51	32.50	66	32.36	32.45	-15	19,727	-0.08%
2019/03/29	30	31.41	33	31.54	31.85	-3	19,496	-0.02%
2019/03/28	29	30.53	36	30.40	30.40	-7	19,462	-0.04%
2019/03/27	96	30.27	88	30.39	30.70	8	19,888	0.04%
2019/03/26	84	30.91	155	30.65	30.30	-71	19,620	-0.36%	大賣/
2019/03/25	67	32.25	41	32.64	31.80	26	19,073	0.14%
2019/03/22	20	33.45	69	33.61	33.60	-49	18,711	-0.26%
2019/03/21	75	33.95	68	34.15	33.60	7	18,461	0.04%
2019/03/20	114	33.72	138	33.48	34.10	-24	17,918	-0.13%	大買/大賣/
2019/03/19	197	32.94	118	32.95	32.80	79	17,195	0.46%	大買/大賣/
2019/03/18	57	31.52	100	31.75	32.20	-43	16,622	-0.26%
2019/03/15	108	30.99	97	31.14	30.90	11	16,282	0.07%	大買/
2019/03/14	179	31.22	143	31.23	31.10	36	16,182	0.22%	大買/大賣/
2019/03/13	10	29.74	63	29.80	30.00	-53	15,521	-0.34%
2019/03/12	14	30.12	52	30.03	29.65	-38	15,636	-0.24%
2019/03/11	68	29.90	7	29.88	29.70	61	15,934	0.38%
2019/03/08	25	29.84	16	29.79	30.35	9	16,124	0.06%
2019/03/07	20	29.67	53	29.51	29.35	-33	16,168	-0.20%
2019/03/06	129	30.71	58	30.81	30.25	71	16,224	0.44%	大買/
2019/03/05	38	30.68	51	30.84	30.70	-13	16,125	-0.08%
2019/03/04	12	30.29	32	30.24	30.15	-20	15,993	-0.13%
2019/02/27	19	29.52	12	29.67	29.85	7	16,045	0.04%
2019/02/26	33	30.62	27	30.43	30.10	6	16,370	0.04%
2019/02/25	27	30.11	28	30.30	30.45	-1	16,392	-0.01%
2019/02/22	22	30.31	17	30.31	30.00	5	16,399	0.03%
2019/02/21	34	30.07	40	30.01	30.85	-6	16,388	-0.04%
2019/02/20	107	30.55	69	30.41	30.25	38	16,221	0.23%	大買/
2019/02/19	61	30.19	69	30.37	30.40	-8	15,922	-0.05%
2019/02/18	195	29.86	136	29.95	30.60	59	15,572	0.38%	大買/大賣/
2019/02/15	106	28.21	96	28.47	28.90	10	14,841	0.07%	大買/
2019/02/14	9	26.39	11	26.34	26.30	-2	14,573	-0.01%
2019/02/13	24	25.80	21	25.60	25.60	3	14,964	0.02%
2019/02/12	22	25.17	15	25.66	25.85	7	15,420	0.05%
2019/02/11	16	25.64	10	25.57	25.70	6	15,722	0.04%
2019/01/30	7	26.91	0	0.00	26.65	7	16,152	0.04%
2019/01/29	2	26.58	6	26.67	26.85	-4	16,659	-0.02%
2019/01/28	8	26.76	20	26.76	26.70	-12	16,895	-0.07%
2019/01/25	10	26.42	21	26.40	26.35	-11	17,162	-0.06%
2019/01/24	4	25.98	11	25.97	26.15	-7	17,632	-0.04%
2019/01/23	7	24.99	38	25.13	25.70	-31	18,334	-0.17%
2019/01/22	109	26.54	64	26.00	25.20	45	18,620	0.24%	大買/
2019/01/21	1	26.00	13	26.08	26.15	-12	18,130	-0.07%
2019/01/18	9	25.67	5	25.69	25.60	4	18,198	0.02%
2019/01/17	23	25.47	12	25.21	25.50	11	18,327	0.06%
2019/01/16	3	25.45	33	25.62	25.65	-30	18,422	-0.16%
2019/01/15	12	25.04	15	25.03	24.95	-3	18,585	-0.02%
2019/01/14	12	24.85	34	24.74	24.65	-22	19,028	-0.12%
2019/01/11	133	25.85	84	25.56	25.45	49	19,352	0.25%	大買/
2019/01/10	24	25.58	29	25.62	25.80	-5	19,442	-0.03%
2019/01/09	8	25.08	6	25.08	24.90	2	19,343	0.01%
2019/01/08	27	25.01	6	24.86	24.80	21	19,321	0.11%
2019/01/07	27	24.87	25	25.02	24.95	2	19,400	0.01%
2019/01/04	35	23.13	56	22.92	24.45	-21	19,421	-0.11%
2019/01/03	47	23.95	53	23.90	23.30	-6	19,296	-0.03%
2019/01/02	22	25.54	7	25.38	25.40	15	19,163	0.08%
2018/12/28	11	26.26	22	25.90	26.05	-11	19,483	-0.06%
2018/12/27	30	26.27	20	26.42	25.85	10	19,734	0.05%
2018/12/26	27	27.09	21	26.77	26.10	6	19,771	0.03%
2018/12/25	14	26.49	22	26.45	26.55	-8	19,848	-0.04%
2018/12/24	12	26.10	9	26.15	26.15	3	19,845	0.02%
2018/12/22	21	26.14	27	26.11	26.30	-6	20,114	-0.03%
2018/12/21	359	25.55	31	25.73	26.55	328	20,166	1.63%	大買/鉅額交易
2018/12/20	58	26.59	343	26.11	26.05	-285	19,810	-1.44%	大賣/鉅額交易
2018/12/19	4	29.50	3	29.18	28.90	1	19,446	0.01%
2018/12/18	8	29.01	10	29.04	29.20	-2	19,553	-0.01%
2018/12/17	9	29.21	9	29.39	29.00	0	19,711	0.00%
2018/12/14	26	29.15	29	29.44	29.20	-3	20,000	-0.01%
2018/12/13	22	30.17	24	30.23	29.90	-2	20,257	-0.01%
2018/12/12	47	29.99	49	29.97	30.05	-2	20,381	-0.01%
2018/12/11	11	29.09	13	28.95	29.00	-2	20,392	-0.01%
2018/12/10	84	28.92	64	29.02	29.15	20	20,565	0.10%
2018/12/07	7	29.60	18	29.98	29.80	-11	20,750	-0.05%
2018/12/06	53	29.62	18	30.17	29.20	35	20,762	0.17%
2018/12/05	54	31.91	31	32.03	31.85	23	20,660	0.11%
2018/12/04	60	32.90	47	32.85	32.85	13	20,835	0.06%
2018/12/03	38	32.14	40	32.11	32.30	-2	20,626	-0.01%
2018/11/30	47	30.27	64	30.33	30.45	-17	20,393	-0.08%
2018/11/29	49	30.32	31	30.41	30.00	18	20,356	0.09%
2018/11/28	82	29.86	85	29.90	29.85	-3	20,273	-0.01%
2018/11/27	54	28.62	82	28.57	28.80	-28	20,209	-0.14%
2018/11/26	105	28.29	90	28.48	28.05	15	20,239	0.07%	大買/
2018/11/23	50	28.08	36	28.21	28.00	14	20,184	0.07%
2018/11/22	43	30.25	40	30.32	29.35	3	19,784	0.02%
2018/11/21	55	29.20	51	29.27	29.60	4	19,650	0.02%
2018/11/20	32	30.04	32	30.04	30.05	0	19,535	0.00%
2018/11/19	30	31.36	17	31.25	31.30	13	19,489	0.07%
2018/11/16	61	31.60	61	31.61	31.25	0	19,371	0.00%
2018/11/15	78	30.47	96	30.48	30.50	-18	19,168	-0.09%
2018/11/14	154	31.60	136	31.65	31.10	18	18,979	0.09%	大買/大賣/
2018/11/13	180	30.52	123	30.56	30.80	57	18,892	0.30%	大買/大賣/
2018/11/12	91	32.36	71	32.39	31.45	20	18,574	0.11%
2018/11/09	63	34.30	57	34.93	33.75	6	18,184	0.03%
2018/11/08	72	35.97	94	35.88	35.10	-22	18,049	-0.12%
2018/11/07	224	37.62	218	37.25	37.20	6	17,646	0.03%	大買/大賣/
2018/11/06	133	39.23	92	39.54	38.00	41	17,335	0.24%	大買/
2018/11/05	56	42.69	57	42.71	42.20	-1	17,122	-0.01%
2018/11/02	31	42.19	41	42.52	41.95	-10	17,315	-0.06%
2018/11/01	319	43.22	350	43.27	42.45	-31	17,349	-0.18%	大買/大賣/
2018/10/31	294	41.77	263	42.18	42.75	31	17,220	0.18%	大買/大賣/
2018/10/30	82	38.27	88	38.44	39.45	-6	16,467	-0.04%
2018/10/29	43	36.00	17	36.51	35.90	26	16,146	0.16%
2018/10/26	47	36.63	52	36.74	35.75	-5	16,309	-0.03%
2018/10/25	47	37.20	39	37.25	36.50	8	16,394	0.05%
2018/10/24	107	39.36	139	39.16	39.05	-32	16,290	-0.20%	大買/大賣/
2018/10/23	116	40.54	127	40.44	39.00	-11	16,284	-0.07%	大買/大賣/
2018/10/22	93	40.88	106	40.94	41.15	-13	16,337	-0.08%	大賣/
2018/10/19	57	38.39	52	38.77	40.40	5	16,045	0.03%
2018/10/18	27	37.27	45	37.40	37.60	-18	15,832	-0.11%
2018/10/17	3	36.85	2	36.63	36.20	1	15,964	0.01%
2018/10/16	27	36.29	33	35.84	35.80	-6	16,204	-0.04%
2018/10/15	44	35.70	29	35.75	36.25	15	16,402	0.09%
2018/10/12	51	33.80	26	33.84	34.85	25	16,739	0.15%
2018/10/11	11	32.08	17	32.15	32.10	-6	17,098	-0.04%
2018/10/09	57	36.11	47	35.76	35.55	10	17,026	0.06%
2018/10/08	34	37.30	37	37.20	37.45	-3	17,066	-0.02%
2018/10/05	22	35.84	41	36.79	35.55	-19	17,433	-0.11%
2018/10/04	10	38.10	4	37.81	38.40	6	18,305	0.03%
2018/10/03	11	39.38	12	39.42	38.90	-1	18,407	-0.01%
2018/10/02	14	41.10	9	40.83	40.60	5	18,498	0.03%
2018/10/01	13	41.15	35	41.32	41.55	-22	18,620	-0.12%
2018/09/28	8	38.99	7	39.21	39.10	1	19,242	0.01%
2018/09/27	12	38.47	12	38.45	38.50	0	19,702	0.00%
2018/09/26	3	38.95	4	38.88	38.85	-1	20,123	0.00%
2018/09/25	15	38.74	10	38.44	38.60	5	20,699	0.02%
2018/09/21	7	37.82	5	38.19	38.60	2	21,079	0.01%
2018/09/20	11	37.09	13	37.25	36.60	-2	21,410	-0.01%
2018/09/19	39	38.98	52	38.70	38.10	-13	21,735	-0.06%
2018/09/18	15	40.48	10	40.52	39.35	5	21,618	0.02%
2018/09/17	32	40.76	10	41.21	41.75	22	21,633	0.10%
2018/09/14	21	41.51	20	41.38	41.60	1	21,874	0.00%
2018/09/13	16	42.33	14	42.18	41.00	2	21,942	0.01%
2018/09/12	29	43.27	21	43.13	43.30	8	22,038	0.04%
2018/09/11	26	44.52	32	43.74	44.80	-6	22,382	-0.03%
2018/09/10	25	44.00	33	45.25	42.90	-8	22,494	-0.04%
2018/09/07	16	48.88	17	49.33	47.40	-1	22,468	0.00%
2018/09/06	12	49.32	4	49.15	49.00	8	22,925	0.03%
2018/09/05	25	49.24	2	49.10	49.45	23	23,936	0.10%
2018/09/04	9	50.42	8	50.63	50.30	1	24,460	0.00%
2018/09/03	11	49.56	7	49.31	49.60	4	24,954	0.02%
2018/08/31	8	50.18	6	50.23	50.90	2	24,931	0.01%
2018/08/30	9	51.84	10	51.94	51.40	-1	24,999	0.00%
2018/08/29	6	51.48	8	51.44	51.80	-2	25,151	-0.01%
2018/08/28	14	51.85	18	51.62	51.40	-4	25,870	-0.02%
2018/08/27	15	51.59	25	51.08	52.00	-10	26,281	-0.04%
2018/08/24	28	49.84	6	49.92	49.50	22	26,611	0.08%
2018/08/23	9	53.09	40	52.54	52.10	-31	27,095	-0.11%
2018/08/22	7	54.04	6	54.12	53.20	1	27,290	0.00%
2018/08/21	25	55.72	2	55.05	54.20	23	27,613	0.08%
2018/08/20	16	54.80	16	54.54	54.80	0	28,316	0.00%
2018/08/17	31	58.01	32	57.92	56.00	-1	28,485	0.00%
2018/08/16	16	57.76	15.5	57.12	58.20	0.5	28,821	0.00%
2018/08/15	59	58.36	39	58.64	57.70	20	29,305	0.07%
2018/08/14	19	57.69	15	57.96	57.40	4	29,498	0.01%
2018/08/13	32	58.51	11	59.33	58.30	21	30,328	0.07%
2018/08/10	39	59.59	41	59.59	59.50	-2	30,540	-0.01%
2018/08/09	33	58.76	74	59.00	60.10	-41	30,742	-0.13%
2018/08/08	43	57.70	30	57.77	56.30	13	30,805	0.04%
2018/08/07	62	56.95	50	57.10	58.20	12	31,465	0.04%
2018/08/06	1	55.30	8	54.75	55.00	-7	31,835	-0.02%
2018/08/03	12	54.03	10	54.28	54.50	2	32,349	0.01%
2018/08/02	101	53.47	81	52.90	53.30	20	32,862	0.06%	大買/
2018/08/01	10	55.98	64	55.68	55.80	-54	33,874	-0.16%
2018/07/31	1	54.20	3	54.27	54.50	-2	34,138	-0.01%
2018/07/30	89	53.25	89	53.50	53.00	0	34,980	0.00%
2018/07/27	99	55.14	68	55.50	55.50	31	35,988	0.09%
2018/07/26	17	54.22	24	54.43	54.30	-7	36,686	-0.02%
2018/07/25	74	53.51	53	53.81	53.50	21	36,862	0.06%
2018/07/24	75	53.78	118	53.06	54.00	-43	36,865	-0.12%	大賣/
2018/07/23	132	51.33	133	51.20	53.00	-1	36,748	0.00%	大買/大賣/
2018/07/20	81	53.50	58	53.21	53.00	23	36,803	0.06%
2018/07/19	20	52.27	34	52.20	53.00	-14	37,097	-0.04%
2018/07/18	35	50.78	55	49.93	49.80	-20	36,837	-0.05%
2018/07/17	12	53.61	34	53.53	53.20	-22	36,582	-0.06%
2018/07/16	34	54.39	31	54.05	53.20	3	36,768	0.01%
2018/07/13	135	53.46	162	52.80	53.50	-27	37,024	-0.07%	大買/大賣/
2018/07/12	480	53.17	402	54.49	52.70	78	36,363	0.21%	大買/大賣/
2018/07/11	17	57.02	18	57.18	57.90	-1	35,323	0.00%
2018/07/10	65	56.91	98	56.64	56.30	-33	35,168	-0.09%
2018/07/09	45	55.16	34	55.32	54.80	11	34,958	0.03%
2018/07/06	315	56.57	320	56.39	56.60	-5	34,695	-0.01%	大買/大賣/
2018/07/05	273	61.01	236	61.37	59.40	37	33,864	0.11%	大買/大賣/
2018/07/04	87	60.58	109	61.20	63.50	-22	33,332	-0.07%	大賣/
2018/07/03	213	61.18	206	61.24	59.90	7	32,907	0.02%	大買/大賣/
2018/07/02	175	60.81	154	61.23	61.00	21	32,255	0.07%	大買/大賣/
2018/06/29	141.1	61.01	163	61.13	62.70	-21.9	31,756	-0.07%	大買/大賣/
2018/06/28	179.1	61.59	182	61.63	59.10	-2.9	31,497	-0.01%	大買/大賣/
2018/06/27	47	66.16	37	65.81	64.10	10	31,012	0.03%
2018/06/26	15	66.05	17	63.81	66.50	-2	30,793	-0.01%
2018/06/25	103	66.87	82	66.62	65.60	21	30,660	0.07%	大買/
2018/06/22	93.1	64.32	94	64.36	64.80	-0.9	30,545	0.00%
2018/06/21	20	64.91	20	64.56	63.80	0	30,220	0.00%
2018/06/20	36	65.86	20	66.71	65.00	16	29,975	0.05%
2018/06/19	49	71.80	39	71.07	70.00	10	29,583	0.03%
2018/06/15	52	73.48	53	73.14	73.50	-1	29,325	0.00%
2018/06/14	131	74.29	122	74.51	73.80	9	29,148	0.03%	大買/大賣/
2018/06/13	172	72.67	185	72.52	72.80	-13	28,725	-0.05%	大買/大賣/
2018/06/12	95	72.33	82	70.70	69.90	13	28,189	0.05%
2018/06/11	25	67.57	39	68.77	71.00	-14	28,052	-0.05%
2018/06/08	12	65.88	9	66.22	65.30	3	27,621	0.01%
2018/06/07	26	67.27	19	67.28	66.20	7	27,931	0.03%
2018/06/06	67	67.24	58	67.31	67.30	9	27,934	0.03%
2018/06/05	151	69.25	105	68.38	66.00	46	27,769	0.17%	大買/大賣/
2018/06/04	63	67.40	86	67.74	69.00	-23	27,007	-0.09%
2018/06/01	73	64.28	70	64.62	64.00	3	26,542	0.01%
2018/05/31	71	68.17	83	68.74	66.40	-12	26,126	-0.05%
2018/05/30	37	67.30	45	67.32	67.10	-8	25,505	-0.03%
2018/05/29	56	67.71	49	68.19	67.20	7	25,265	0.03%
2018/05/28	180	70.49	170	69.85	68.70	10	25,026	0.04%	大買/大賣/
2018/05/25	70	67.49	80	67.36	67.70	-10	24,430	-0.04%
2018/05/24	160	67.43	129	67.14	66.60	31	24,043	0.13%	大買/大賣/
2018/05/23	74	65.58	93	65.86	67.80	-19	23,594	-0.08%
2018/05/22	99	65.86	94	64.98	64.30	5	23,055	0.02%
2018/05/21	184	64.29	191	64.49	65.10	-7	22,591	-0.03%	大買/大賣/
2018/05/18	84	60.67	85.4	60.73	61.00	-1.4	21,669	-0.01%
2018/05/17	168	59.93	134	58.73	58.70	34	21,269	0.16%	大買/大賣/
2018/05/16	120	62.07	92	60.92	60.40	28	21,026	0.13%	大買/
2018/05/15	329	60.24	347	60.90	61.80	-18	20,615	-0.09%	大買/大賣/
2018/05/14	119	57.52	135	57.98	57.70	-16	19,810	-0.08%	大買/大賣/
2018/05/11	45	56.67	59.8	56.19	54.70	-14.8	19,111	-0.08%
2018/05/10	62	55.98	97	56.08	56.60	-35	18,558	-0.19%
2018/05/09	136	55.88	107	55.55	56.50	29	18,028	0.16%	大買/大賣/
2018/05/08	53	54.55	55	54.57	53.60	-2	16,842	-0.01%
2018/05/07	145	53.19	170	53.32	55.00	-25	16,600	-0.15%	大買/大賣/
2018/05/04	81	51.68	78	51.90	51.70	3	15,790	0.02%
2018/05/03	42	48.32	89	48.72	49.20	-47	14,689	-0.32%
2018/05/02	20	44.90	39	44.68	44.75	-19	13,979	-0.14%
2018/04/30	8	42.99	19	42.80	43.85	-11	13,837	-0.08%
2018/04/27	7	42.84	4	43.26	42.25	3	13,923	0.02%
2018/04/26	13	44.37	17	44.49	43.05	-4	13,865	-0.03%
2018/04/25	33	44.78	38	44.96	45.10	-5	13,714	-0.04%
2018/04/24	86	43.80	112	43.41	43.00	-26	13,933	-0.19%	大賣/
2018/04/23	14	44.17	18	44.10	43.40	-4	13,974	-0.03%
2018/04/20	75	44.19	80	44.38	44.45	-5	13,853	-0.04%
2018/04/19	50	43.23	39	43.46	43.80	11	13,700	0.08%
2018/04/18	2	41.68	8	41.71	41.50	-6	13,486	-0.04%
2018/04/17	17	40.75	20	41.66	40.50	-3	13,533	-0.02%
2018/04/16	0	0.00	2	40.30	40.50	-2	13,653	-0.01%
2018/04/13	1	40.60	4	41.00	41.00	-3	13,764	-0.02%
2018/04/12	2	40.53	0	0.00	40.35	2	14,245	0.01%
2018/04/11	1	39.90	1	39.95	41.35	0	15,196	0.00%
2018/04/09	5	40.36	3	40.32	40.20	2	15,802	0.01%
2018/04/03	9	40.99	14	41.25	41.40	-5	16,054	-0.03%
2018/04/02	16	42.77	4	42.73	42.10	12	16,147	0.07%
2018/03/31	28	43.56	36	43.78	43.10	-8	16,383	-0.05%
2018/03/30	3	42.95	13	42.76	42.80	-10	16,430	-0.06%
2018/03/29	14	41.70	1	42.05	41.65	13	16,722	0.08%
2018/03/28	21	42.22	4	42.28	42.00	17	16,852	0.10%
2018/03/27	11	43.22	17	42.61	43.15	-6	16,965	-0.04%
2018/03/26	16	40.41	16	40.30	40.45	0	17,197	0.00%
2018/03/23	21	40.42	17	40.36	40.15	4	17,828	0.02%
2018/03/22	10	42.42	5	42.73	41.40	5	17,802	0.03%
2018/03/21	13	41.52	8	41.51	42.00	5	17,924	0.03%
2018/03/20	3	41.70	6	41.73	41.70	-3	18,077	-0.02%
2018/03/19	9	42.53	7	43.16	42.00	2	18,377	0.01%
2018/03/16	69	43.40	67	43.33	42.90	2	18,844	0.01%
2018/03/15	33	42.44	29	42.38	42.40	4	18,696	0.02%
2018/03/14	7	40.56	19	40.20	40.25	-12	18,537	-0.06%
2018/03/13	19	39.73	33	39.71	40.50	-14	18,551	-0.08%
2018/03/12	18	36.79	7	37.84	37.80	11	18,369	0.06%
2018/03/09	5	37.50	1	37.65	37.45	4	18,663	0.02%
2018/03/08	5	38.06	11	38.02	37.80	-6	18,879	-0.03%
2018/03/07	7	37.84	2	37.90	37.80	5	19,191	0.03%
2018/03/06	3	38.70	13	38.43	38.00	-10	19,647	-0.05%
2018/03/05	8	38.16	7	37.74	37.70	1	20,275	0.00%
2018/03/01	14	39.16	0	0.00	38.50	14	21,106	0.07%
2018/02/27	3	38.65	27	39.07	39.00	-24	22,008	-0.11%
2018/02/26	1	37.70	1	37.85	37.70	0	22,227	0.00%
2018/02/23	20	38.12	25	38.32	38.00	-5	22,362	-0.02%
2018/02/22	17	38.36	7	38.64	37.45	10	22,779	0.04%
2018/02/21	31	38.96	6	38.82	38.70	25	22,770	0.11%
2018/02/12	20	39.62	11	39.78	39.20	9	22,858	0.04%
2018/02/09	5	37.29	14	37.26	38.65	-9	23,221	-0.04%
2018/02/08	16	37.79	34	37.27	38.15	-18	23,416	-0.08%
2018/02/07	16	40.78	28	40.39	39.50	-12	23,261	-0.05%
2018/02/06	25	39.22	6	40.23	39.00	19	23,613	0.08%
2018/02/05	12	42.23	8	43.14	43.05	4	23,592	0.02%
2018/02/02	4	43.99	34	43.80	43.75	-30	23,799	-0.13%
2018/02/01	3	44.37	1	43.80	43.80	2	24,154	0.01%
2018/01/31	10	43.84	2	44.20	43.75	8	24,224	0.03%
2018/01/30	30	45.21	14	45.03	44.50	16	24,532	0.07%
2018/01/29	11	46.28	7	46.73	46.35	4	24,764	0.02%
2018/01/26	15	45.81	12	46.05	46.15	3	24,946	0.01%
2018/01/25	21	46.41	10	46.87	45.90	11	25,700	0.04%
2018/01/24	58	46.08	60	46.02	46.60	-2	26,192	-0.01%
2018/01/23	83	46.38	60	46.67	45.50	23	26,160	0.09%
2018/01/22	18	45.42	39	45.45	45.80	-21	26,532	-0.08%
2018/01/19	25	44.88	27	45.03	44.90	-2	26,744	-0.01%
2018/01/18	57	46.46	38	46.95	45.30	19	26,717	0.07%
2018/01/17	46	45.48	43	45.88	45.90	3	26,500	0.01%
2018/01/16	37	45.39	6	45.78	45.05	31	26,812	0.12%
2018/01/15	31	45.38	12	45.48	45.40	19	27,343	0.07%
2018/01/12	29	45.73	43	45.50	45.95	-14	27,651	-0.05%
2018/01/11	5	43.38	16	43.33	44.20	-11	27,620	-0.04%
2018/01/10	43	44.49	49	44.14	43.50	-6	27,645	-0.02%
2018/01/09	23	43.98	22	44.23	43.90	1	27,508	0.00%
2018/01/08	32	46.97	31	45.75	45.00	1	27,447	0.00%
2018/01/05	65	46.27	103	46.32	46.65	-38	27,054	-0.14%	大賣/
2018/01/04	3	44.12	5	44.14	44.00	-2	26,429	-0.01%
2018/01/03	43	43.65	57	43.60	44.25	-14	26,647	-0.05%
2018/01/02	10	41.03	39	41.60	42.10	-29	26,730	-0.11%

PCB族群大廠財報連發景碩28日、嘉聯益與欣興等29日發布UDN聯合新聞網－2024/10/21

PCB族群大廠財報將密集發布。在載板大廠景碩（3189）預計28日提報董事會之後，軟板廠嘉聯益（6153）、載板廠欣興（......詳全文

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

嘉聯益

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄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

台新-高雄 券商分點個股進出 台新-高雄 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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析