嘉聯益 (6153)-國泰-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
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
746張
產業
上市電子零組件類股
833人加入追蹤

立即追蹤
本地時間:14:30

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

嘉聯益 (6153)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/05/07	0.1	19.65	0	0.00	19.65	0.1	1,708	0.01%
2024/05/06	0.1	19.80	1	19.70	19.65	-0.9	1,699	-0.05%
2024/05/02	5	19.66	1	19.75	19.75	4	1,687	0.24%
2024/04/30	2	19.70	2	19.85	19.85	0	1,693	0.00%
2024/04/29	0	19.70	1	19.70	19.90	-1	1,710	-0.06%
2024/04/26	5	19.45	5	19.50	19.45	0	1,702	0.00%
2024/04/25	1	19.25	1	19.40	19.40	0	1,704	0.00%
2024/04/24	0	0.00	11	19.28	19.35	-11	1,704	-0.65%
2024/04/23	0	19.10	6	19.04	19.10	-6	1,709	-0.35%
2024/04/22	8	19.04	5	19.35	18.90	3	1,705	0.18%
2024/04/19	24	19.20	0	0.00	19.10	24	1,680	1.43%
2024/04/18	5	19.39	14	19.57	19.60	-9	1,650	-0.55%
2024/04/17	2	19.45	0	0.00	19.75	2	1,653	0.12%
2024/04/16	9	19.47	0	0.00	19.40	9	1,637	0.55%
2024/04/15	0.1	20.10	0	0.00	19.95	0.1	1,608	0.01%
2024/04/12	3	20.05	0	20.14	20.05	3	1,605	0.19%
2024/04/11	11	20.10	12	20.20	20.25	-1	1,601	-0.06%
2024/04/10	1	20.50	10.1	20.50	20.45	-9.1	1,612	-0.56%
2024/04/09	10	20.45	10	20.55	20.60	0	1,600	0.00%
2024/04/08	16	20.63	5	20.35	20.35	11	1,594	0.69%
2024/04/03	0	20.35	0	0.00	20.35	0	1,563	0.00%
2024/04/02	6	20.63	15	20.57	20.65	-9	1,569	-0.57%
2024/04/01	2	20.75	13	20.69	20.70	-11	1,567	-0.70%
2024/03/29	0	20.30	4	20.20	20.25	-4	1,544	-0.26%
2024/03/28	0.1	20.30	2	20.30	20.30	-1.9	1,539	-0.12%
2024/03/26	1	20.00	0	0.00	20.05	1	1,559	0.06%
2024/03/25	0	20.40	10	20.40	20.35	-10	1,555	-0.64%
2024/03/22	5	20.20	5	20.25	20.25	0	1,571	0.00%
2024/03/21	0.4	20.30	0	0.00	20.40	0.4	1,582	0.03%
2024/03/20	5	20.10	10	20.23	20.20	-5	1,726	-0.29%
2024/03/19	0	20.23	0	0.00	20.10	0	1,791	0.00%
2024/03/18	2	19.45	3	19.67	19.85	-1	1,785	-0.06%
2024/03/15	0	0.00	1	19.75	19.70	-1	1,768	-0.06%
2024/03/14	1	20.20	0	0.00	20.10	1	1,737	0.06%
2024/03/13	7	20.43	1	20.20	20.25	6	1,718	0.35%
2024/03/12	5	20.65	0	0.00	20.70	5	1,702	0.29%
2024/03/11	2	20.40	1	20.40	20.55	1	1,711	0.06%
2024/03/08	11	20.66	0	0.00	20.30	11	1,706	0.64%
2024/03/07	2	20.70	0	0.00	20.70	2	1,709	0.12%
2024/03/06	4.1	21.22	1.2	21.31	21.05	2.9	1,704	0.17%
2024/03/05	0	20.90	0	0.00	21.00	0	1,701	0.00%
2024/03/04	9	20.60	0	0.00	20.65	9	1,678	0.54%
2024/03/01	0	20.80	0	0.00	20.70	0	1,660	0.00%
2024/02/29	0	0.00	1	20.90	20.85	-1	1,661	-0.06%
2024/02/27	0	21.00	0	0.00	20.95	0	1,652	0.00%
2024/02/23	5	21.60	1	21.40	21.20	4	1,659	0.24%
2024/02/22	0	21.78	0	0.00	21.70	0	1,661	0.00%
2024/02/21	2	22.05	0	0.00	21.95	2	1,659	0.12%
2024/02/20	0	0.00	2	22.32	22.20	-2	1,633	-0.12%
2024/02/19	6.1	22.48	5.7	22.44	22.40	0.4	1,614	0.03%
2024/02/16	7	22.56	7	22.50	22.55	0	1,603	0.00%
2024/02/15	0.1	21.27	3	21.43	21.60	-2.9	1,482	-0.19%
2024/02/05	13	20.37	64.1	20.49	20.50	-51.1	1,406	-3.63%
2024/02/02	0	0.00	2	20.93	20.85	-2	1,350	-0.15%
2024/02/01	0.1	20.90	0	0.00	20.80	0.1	1,348	0.01%
2024/01/31	0.1	20.50	64.3	20.53	20.50	-64.2	1,344	-4.78%
2024/01/30	0	0.00	1	20.75	20.50	-1	1,344	-0.07%
2024/01/29	4	20.80	0	0.00	20.80	4	1,350	0.30%
2024/01/26	0	0.00	1	20.75	20.70	-1	1,352	-0.07%
2024/01/25	0.1	20.80	0	0.00	20.75	0.1	1,370	0.00%
2024/01/23	4	20.71	4	20.89	20.90	0	1,439	0.00%
2024/01/22	1	20.40	2	20.50	20.45	-1	1,421	-0.07%
2024/01/19	1	20.35	4	20.39	20.25	-3	1,417	-0.21%
2024/01/18	0.1	20.60	0	20.50	20.35	0.1	1,418	0.00%
2024/01/17	10	20.65	0	0.00	20.55	10	1,419	0.70%
2024/01/16	10	21.05	0	0.00	20.90	10	1,412	0.71%
2024/01/12	0	21.15	0	0.00	21.10	0	1,422	0.00%
2024/01/10	1.1	20.91	0	0.00	20.85	1.1	1,433	0.08%
2024/01/05	4	21.35	0	0.00	21.40	4	1,438	0.28%
2024/01/04	0.5	21.50	0	0.00	21.35	0.5	1,441	0.04%
2024/01/02	2	21.98	0	22.04	21.90	2	1,428	0.14%
2023/12/29	0	0.00	0	22.30	22.20	0	1,425	0.00%
2023/12/26	1	22.50	1	22.55	22.45	0	1,436	0.00%
2023/12/22	0	0.00	9	22.10	22.00	-9	1,457	-0.62%
2023/12/21	10	22.60	1	22.40	22.35	9	1,466	0.61%
2023/12/20	9	22.79	0	0.00	22.80	9	1,478	0.61%
2023/12/19	23	22.58	0	0.00	22.45	23	1,490	1.54%
2023/12/18	65.1	23.32	0	0.00	23.00	65.1	1,518	4.29%
2023/12/15	45	24.01	74	23.68	23.40	-29	1,619	-1.79%
2023/12/14	2	22.80	8	22.93	22.95	-6	1,651	-0.36%
2023/12/13	0.1	22.18	1	22.25	22.20	-0.9	1,591	-0.06%
2023/12/07	11	22.30	0	0.00	22.35	11	1,578	0.70%
2023/12/06	8	22.51	3	22.43	22.45	5	1,582	0.32%
2023/12/05	1.1	22.28	1	22.45	22.50	0.1	1,557	0.01%
2023/12/04	0	0.00	5	22.39	22.45	-5	1,551	-0.32%
2023/12/01	0	0.00	1	22.15	22.10	-1	1,528	-0.07%
2023/11/30	1	21.50	1	21.75	21.80	0	1,511	0.00%
2023/11/29	0.1	21.75	0.3	21.70	21.70	-0.2	1,494	-0.01%
2023/11/28	0	0.00	0	21.95	21.85	0	1,506	0.00%
2023/11/27	0.3	21.85	0	21.85	21.80	0.2	1,537	0.01%
2023/11/24	0	22.09	0.1	22.05	22.15	-0.1	1,540	-0.01%
2023/11/22	1	22.15	0	0.00	22.15	1	1,509	0.07%
2023/11/21	0	22.00	21	21.85	22.20	-21	1,509	-1.39%
2023/11/20	0	0.00	10.8	21.87	21.85	-10.8	1,480	-0.73%
2023/11/17	0.2	21.65	0	0.00	21.35	0.2	1,470	0.01%
2023/11/16	12	21.38	0.2	21.30	21.45	11.8	1,475	0.80%
2023/11/15	5	21.14	6	21.39	21.30	-1	1,477	-0.07%
2023/11/14	1	21.00	0	0.00	20.95	1	1,469	0.07%
2023/11/13	0	0.00	1	21.05	21.05	-1	1,481	-0.07%
2023/11/10	0	21.05	0	0.00	21.05	0	1,499	0.00%
2023/11/08	0	0.00	6	21.20	21.20	-6	1,535	-0.39%
2023/11/07	0	0.00	1	21.35	21.35	-1	1,582	-0.06%
2023/11/06	2	21.18	1	21.30	21.00	1	1,631	0.06%
2023/11/02	8	20.65	0	0.00	20.85	8	1,652	0.48%
2023/10/31	17	20.17	23	20.25	20.10	-6	1,650	-0.36%
2023/10/30	0	0.00	1	21.35	21.35	-1	1,615	-0.06%
2023/10/27	0	0.00	1	21.70	21.30	-1	1,637	-0.06%
2023/10/26	1	21.45	0	0.00	21.50	1	1,672	0.06%
2023/10/25	2	21.78	0	0.00	21.70	2	1,677	0.12%
2023/10/24	4	21.50	0	0.00	21.50	4	1,688	0.24%
2023/10/23	0	0.00	2	21.30	21.20	-2	1,706	-0.12%
2023/10/20	5.1	20.51	5	20.75	21.00	0.1	1,717	0.01%
2023/10/19	1.3	20.92	5	20.95	20.90	-3.7	1,733	-0.21%
2023/10/18	4	20.85	5	20.98	21.20	-1	1,772	-0.06%
2023/10/17	2	21.20	3	21.18	21.10	-1	1,762	-0.06%
2023/10/16	5	21.45	6	21.30	21.30	-1	1,799	-0.06%
2023/10/13	0	0.00	0.1	21.55	21.65	-0.1	1,844	0.00%
2023/10/12	1	21.50	3	21.50	21.50	-2	1,899	-0.11%
2023/10/11	6	21.39	9	21.18	21.15	-3	1,912	-0.16%
2023/10/06	5	21.55	0	0.00	21.55	5	1,916	0.26%
2023/10/05	3	21.73	5.2	21.60	21.55	-2.2	1,949	-0.11%
2023/10/04	6.1	21.59	3	21.57	21.55	3.1	1,975	0.16%
2023/10/03	1	21.90	2	22.10	21.90	-1	1,994	-0.05%
2023/10/02	12.1	21.92	0	0.00	22.20	12.1	2,057	0.59%
2023/09/28	3.2	21.75	0	0.00	21.75	3.2	2,108	0.15%
2023/09/27	1	21.90	5	21.75	21.75	-4	2,171	-0.18%
2023/09/26	5	22.20	7	22.14	22.10	-2	2,234	-0.09%
2023/09/25	2	22.65	0	0.00	22.55	2	2,382	0.08%
2023/09/22	59	22.95	57	22.86	22.90	2	2,929	0.07%
2023/09/21	9	23.18	8	23.08	22.90	1	3,317	0.03%
2023/09/20	77	23.66	77	23.89	23.90	0	3,272	0.00%
2023/09/19	110	23.32	106	23.55	23.90	4	3,163	0.13%	大買/大賣/
2023/09/18	0	0.00	1.2	22.65	22.90	-1.2	2,987	-0.04%
2023/09/15	6.3	22.35	0.3	22.34	22.30	6	2,974	0.20%
2023/09/14	10	22.38	0	0.00	22.40	10	3,002	0.33%
2023/09/07	2	23.00	8	22.94	22.65	-6	3,030	-0.20%
2023/09/05	0	0.00	8	22.77	22.80	-8	3,031	-0.26%
2023/09/04	19	22.75	7	22.80	22.80	12	3,042	0.39%
2023/09/01	3	22.77	4	22.83	22.80	-1	3,078	-0.03%
2023/08/31	0	0.00	41	22.53	22.70	-41	3,091	-1.33%
2023/08/30	6	21.89	56	22.08	22.10	-50	3,074	-1.63%
2023/08/29	0	0.00	10	21.85	21.85	-10	3,081	-0.32%
2023/08/28	0	0.00	3	21.63	21.60	-3	3,081	-0.10%
2023/08/25	3	21.45	4	21.61	21.55	-1	3,095	-0.03%
2023/08/24	10	21.70	10	21.70	21.70	0	3,092	0.00%
2023/08/23	26	21.74	7	21.75	21.75	19	3,092	0.61%
2023/08/22	6	21.93	0	0.00	21.70	6	3,113	0.19%
2023/08/21	15	21.97	3	21.97	22.05	12	3,108	0.39%
2023/08/18	1	21.85	0	0.00	21.85	1	3,118	0.03%
2023/08/17	5.1	22.11	0	0.00	22.10	5.1	3,115	0.16%
2023/08/16	1	21.25	0	0.00	22.00	1	3,114	0.03%
2023/08/14	7.1	21.44	7	21.45	21.45	0.1	3,095	0.00%
2023/08/11	3.1	22.45	12	22.15	22.10	-9	3,077	-0.29%
2023/08/10	19.1	22.58	17	22.59	22.60	2.1	3,036	0.07%
2023/08/09	11	23.64	11	23.49	23.45	0	2,987	0.00%
2023/08/08	2	23.70	5	23.80	23.70	-3	2,983	-0.10%
2023/08/07	1	24.05	2	24.25	24.10	-1	2,972	-0.03%
2023/08/04	0	0.00	10	23.83	24.05	-10	2,967	-0.34%
2023/08/02	2	24.35	1	24.00	24.00	1	3,008	0.03%
2023/08/01	20	24.78	25	24.35	24.40	-5	3,044	-0.16%
2023/07/28	1	24.50	1	24.65	24.60	0	3,000	0.00%
2023/07/27	0	24.55	2	24.45	24.45	-2	3,029	-0.07%
2023/07/26	6	24.42	6	24.16	24.20	0	3,018	0.00%
2023/07/25	5	24.25	6	24.43	24.60	-1	2,996	-0.03%
2023/07/24	12	24.17	0.4	24.20	24.10	11.6	2,986	0.39%
2023/07/21	3.1	25.03	3	24.80	24.65	0.1	2,978	0.00%
2023/07/20	0	0.00	1	24.40	24.30	-1	2,985	-0.03%
2023/07/19	6	24.37	6	24.18	24.40	0	3,003	0.00%
2023/07/18	19	24.51	9	24.47	24.45	10	3,000	0.33%
2023/07/17	1	24.85	7	24.85	25.00	-6	2,980	-0.20%
2023/07/14	8	24.36	10	24.31	24.30	-2	2,962	-0.07%
2023/07/13	4.5	24.48	15	24.43	24.40	-10.5	2,963	-0.36%
2023/07/12	11.1	24.52	1	24.20	24.20	10.1	2,949	0.34%
2023/07/11	2	24.30	2	24.30	24.20	0	2,938	0.00%
2023/07/10	6	24.48	8.1	24.48	24.40	-2.1	2,916	-0.07%
2023/07/07	38	24.82	17	24.83	24.95	21	2,889	0.73%
2023/07/06	8.5	25.45	9	25.27	25.30	-0.5	2,819	-0.02%
2023/07/05	5	25.74	2	25.98	25.65	3	2,764	0.11%
2023/07/04	7	25.78	28	25.78	25.80	-21	2,694	-0.78%
2023/07/03	23.4	26.11	9.1	26.06	26.00	14.2	2,616	0.54%
2023/06/30	112.1	26.75	41	26.85	26.70	71.1	2,454	2.90%	大買/
2023/06/29	44.1	25.85	51.4	26.02	26.20	-7.2	1,908	-0.38%
2023/06/28	0	0.00	1	24.05	23.85	-1	1,502	-0.07%
2023/06/27	0	0.00	5	23.95	23.95	-5	1,510	-0.33%
2023/06/26	0	0.00	3	24.15	24.10	-3	1,532	-0.20%
2023/06/21	4	24.18	0	0.00	24.15	4	1,536	0.26%
2023/06/20	1	24.00	2	24.05	24.05	-1	1,541	-0.06%
2023/06/19	2	23.65	2	23.80	23.80	0	1,527	0.00%
2023/06/15	0	0.00	1	23.70	23.70	-1	1,524	-0.07%
2023/06/14	2	23.70	6	23.75	23.65	-4	1,534	-0.26%
2023/06/13	1	23.60	4	23.90	23.60	-3	1,547	-0.19%
2023/06/12	3	23.75	2	23.88	23.75	1	1,569	0.06%
2023/06/09	2	23.80	5	23.84	23.85	-3	1,575	-0.19%
2023/06/08	2	24.00	4	23.88	23.80	-2	1,599	-0.13%
2023/06/07	4	24.13	0	0.00	24.15	4	1,621	0.25%
2023/06/06	10.4	24.04	0	0.00	23.75	10.4	1,596	0.65%
2023/06/02	0	0.00	1	23.60	23.45	-1	1,572	-0.06%
2023/05/31	2	23.35	2	23.40	23.40	0	1,597	0.00%
2023/05/30	2.1	23.05	1	23.20	23.10	1.1	1,598	0.07%
2023/05/29	0	0.00	1	23.20	23.15	-1	1,604	-0.06%
2023/05/26	1	22.95	0	0.00	22.85	1	1,612	0.06%
2023/05/25	5	23.22	4	23.31	23.25	1	1,612	0.06%
2023/05/24	0	0.00	1	23.40	23.30	-1	1,621	-0.06%
2023/05/19	2	23.15	2	23.15	23.15	0	1,638	0.00%
2023/05/18	1	23.25	1	23.15	23.10	0	1,654	0.00%
2023/05/16	0	0.00	4	23.10	22.90	-4	1,656	-0.24%
2023/05/15	0	0.00	10	23.08	22.95	-10	1,661	-0.60%
2023/05/12	8	23.12	8	23.17	23.15	0	1,683	0.00%
2023/05/11	1	23.25	0	0.00	23.15	1	1,684	0.06%
2023/05/10	3	23.13	0.1	23.03	23.25	2.9	1,712	0.17%
2023/05/09	4.1	23.26	0	0.00	23.05	4.1	1,717	0.24%
2023/05/08	18	23.69	10	23.46	23.75	8	1,700	0.47%
2023/05/05	1	22.50	1	22.65	22.70	0	1,652	0.00%
2023/05/04	5	22.39	0	0.00	22.40	5	1,680	0.30%
2023/05/03	8	22.45	2	22.60	22.50	6	1,716	0.35%
2023/05/02	2	23.15	1	23.15	23.10	1	1,732	0.06%
2023/04/27	2.1	22.86	0	0.00	23.05	2.1	1,804	0.12%
2023/04/26	4	22.74	2	22.88	22.90	2	1,805	0.11%
2023/04/25	12	22.95	1.3	22.84	22.90	10.7	1,806	0.59%
2023/04/24	1	23.20	0.1	23.25	23.15	1	1,784	0.05%
2023/04/21	1	23.65	0	0.00	23.50	1	1,780	0.06%
2023/04/20	5	24.05	0	0.00	24.10	5	1,791	0.28%
2023/04/19	0	0.00	1	24.50	24.50	-1	1,860	-0.05%
2023/04/18	2	24.35	13	24.16	24.10	-11	1,841	-0.60%
2023/04/17	3	24.10	0	0.00	24.10	3	1,864	0.16%
2023/04/14	1	24.15	1	24.35	24.15	0	1,889	0.00%
2023/04/13	0	0.00	0	24.10	24.00	0	1,892	0.00%
2023/04/12	7	23.84	0.1	23.98	23.85	7	1,900	0.37%
2023/04/11	0	23.90	0	0.00	23.90	0	1,918	0.00%
2023/04/10	0.2	23.77	31	23.90	23.70	-30.8	1,944	-1.58%
2023/04/07	11	23.96	1	24.00	23.90	10	1,953	0.51%
2023/03/31	0	0.00	0.1	24.15	24.10	-0.1	1,994	-0.01%
2023/03/30	2	24.35	0	24.40	24.35	2	2,020	0.10%
2023/03/29	0.1	24.16	1	24.10	24.20	-0.9	2,026	-0.04%
2023/03/28	2.1	24.20	0	0.00	24.00	2.1	2,099	0.10%
2023/03/27	6	24.25	2	24.40	24.25	4	2,116	0.19%
2023/03/24	1	24.00	0	0.00	24.10	1	2,121	0.05%
2023/03/23	4	23.80	0.7	23.80	23.75	3.3	2,140	0.16%
2023/03/22	2	23.60	0	0.00	23.50	2	2,165	0.09%
2023/03/21	1.1	23.40	3	23.35	23.45	-1.9	2,203	-0.09%
2023/03/20	2	23.20	0	0.00	23.15	2	2,260	0.09%
2023/03/17	1	23.15	1	23.35	23.25	0	2,359	0.00%
2023/03/15	0	0.00	1	23.35	23.45	-1	2,776	-0.04%
2023/03/14	0.7	23.35	0	0.00	23.20	0.7	2,860	0.02%
2023/03/13	2	23.10	1	23.50	23.50	1	2,951	0.03%
2023/03/10	1	23.65	0.2	23.75	23.65	0.8	3,188	0.03%
2023/03/09	1	24.20	0	0.00	24.15	1	3,300	0.03%
2023/03/08	0.1	24.45	4	24.40	24.50	-3.9	3,390	-0.12%
2023/03/07	0	0.00	1	24.35	24.50	-1	3,492	-0.03%
2023/03/06	1	24.25	3	24.55	24.55	-2	3,565	-0.06%
2023/03/02	1	24.00	0	0.00	23.95	1	3,747	0.03%
2023/03/01	0	24.20	0	0.00	24.15	0	3,823	0.00%
2023/02/24	0	24.37	2	24.25	24.10	-2	3,889	-0.05%
2023/02/23	15	24.38	0	24.55	24.30	15	3,965	0.38%
2023/02/22	2	24.25	0	0.00	24.45	2	4,346	0.05%
2023/02/21	2	24.55	0	0.00	24.45	2	4,500	0.04%
2023/02/20	4	24.45	0	0.00	24.50	4	4,717	0.08%
2023/02/17	1	24.20	1	24.30	24.25	0	5,051	0.00%
2023/02/16	0	0.00	5	24.10	24.25	-5	5,271	-0.09%
2023/02/15	2	23.95	0	24.00	24.05	2	5,485	0.04%
2023/02/13	1	23.75	0	0.00	23.80	1	5,918	0.02%
2023/02/10	1	24.05	0	0.00	23.80	1	6,215	0.02%
2023/02/09	2	24.35	0	24.40	24.30	2	6,762	0.03%
2023/02/08	6	24.40	16	24.48	24.40	-10	7,598	-0.13%
2023/02/07	1	24.80	1	24.90	24.80	0	8,929	0.00%
2023/02/06	1.1	24.89	1	25.05	24.80	0.1	9,156	0.00%
2023/02/03	2	24.80	51	24.85	24.70	-49	9,430	-0.52%
2023/02/02	5.1	25.08	2	24.95	25.10	3.1	9,484	0.03%
2023/02/01	2	24.80	21	24.80	24.85	-19	9,472	-0.20%
2023/01/31	0	0.00	2	24.28	24.50	-2	9,464	-0.02%
2023/01/30	3	23.98	0	0.00	23.95	3	9,462	0.03%
2023/01/17	1	23.45	0	0.00	23.45	1	9,475	0.01%
2023/01/16	0	23.80	0	0.00	23.80	0	9,482	0.00%
2023/01/12	2.1	23.87	0	0.00	23.85	2.1	9,554	0.02%
2023/01/11	2	24.30	5	24.17	24.00	-3	9,640	-0.03%
2023/01/10	2	24.30	3	24.10	24.15	-1	9,720	-0.01%
2023/01/09	11	23.76	14	23.81	23.85	-3	9,746	-0.03%
2023/01/06	1	24.20	2	24.45	24.30	-1	9,717	-0.01%
2023/01/05	5	24.38	4	24.55	24.20	1	9,848	0.01%
2023/01/04	3	24.23	4	24.40	24.10	-1	9,891	-0.01%
2023/01/03	1	24.15	0	0.00	24.10	1	10,017	0.01%
2022/12/30	2	23.65	1	23.95	23.60	1	10,104	0.01%
2022/12/29	2	23.75	0	0.00	23.70	2	10,284	0.02%
2022/12/28	2	23.75	1.1	23.72	23.65	0.9	10,703	0.01%
2022/12/26	6	24.02	0	0.00	24.00	6	11,323	0.05%
2022/12/23	1	23.95	0	0.00	23.85	1	11,632	0.01%
2022/12/22	2	24.28	0	0.00	24.35	2	12,006	0.02%
2022/12/21	1	24.15	0	0.00	24.20	1	12,254	0.01%
2022/12/20	5.1	24.69	0	0.00	23.85	5.1	12,333	0.04%
2022/12/19	0.1	24.90	0	0.00	24.95	0.1	12,316	0.00%
2022/12/16	22	24.75	0	0.00	24.75	22	12,342	0.18%
2022/12/15	5	25.32	1	25.15	25.25	4	12,336	0.03%
2022/12/14	0	0.00	1	25.10	25.25	-1	12,382	-0.01%
2022/12/13	2	25.05	5	25.08	24.80	-3	12,393	-0.02%
2022/12/12	6	24.75	17	24.84	25.05	-11	12,466	-0.09%
2022/12/09	5	24.94	0	0.00	25.05	5	12,666	0.04%
2022/12/08	15	25.46	11	25.30	25.30	4	12,644	0.03%
2022/12/07	16.1	26.02	11	26.41	25.35	5.1	12,634	0.04%
2022/12/06	22	27.86	13	27.42	27.30	9	12,468	0.07%
2022/12/05	7	28.33	7	28.37	28.15	0	12,443	0.00%
2022/12/02	28	28.60	40	28.39	28.35	-12	12,481	-0.10%
2022/12/01	3	27.82	2	27.85	27.60	1	12,338	0.01%
2022/11/30	5	27.48	1	27.70	27.70	4	12,510	0.03%
2022/11/29	3	27.10	0	0.00	27.20	3	12,691	0.02%
2022/11/28	5	27.01	2	27.25	27.10	3	12,943	0.02%
2022/11/25	6	27.33	6	27.56	27.20	0	12,943	0.00%
2022/11/24	5	28.01	10	27.64	27.65	-5	12,972	-0.04%
2022/11/23	16.1	27.94	4	28.00	27.80	12.1	12,887	0.09%
2022/11/22	17	28.25	7	28.31	28.05	10	12,811	0.08%
2022/11/21	6	28.52	7	28.66	28.50	-1	12,756	-0.01%
2022/11/18	28	28.80	35	28.90	28.30	-7	12,680	-0.06%
2022/11/17	15	29.38	5	29.32	28.80	10	12,301	0.08%
2022/11/16	18	29.33	30	29.21	29.15	-12	12,144	-0.10%
2022/11/15	29	29.28	12	29.26	29.15	17	11,953	0.14%
2022/11/14	11	28.72	3	28.82	28.80	8	11,661	0.07%
2022/11/11	36	28.48	43	28.46	28.00	-7	11,440	-0.06%
2022/11/10	33	28.26	19	28.15	28.10	14	11,222	0.12%
2022/11/09	12	28.86	36.2	28.79	28.85	-24.2	10,998	-0.22%
2022/11/08	87	29.37	101.1	29.18	29.10	-14.1	10,809	-0.13%	大賣/
2022/11/07	168	29.43	184	29.38	29.40	-16	10,558	-0.15%	大買/大賣/
2022/11/04	183	29.59	208.1	29.77	29.90	-25.1	10,074	-0.25%	大買/大賣/
2022/11/03	341	28.04	306.3	28.66	29.55	34.7	9,387	0.37%	大買/大賣/
2022/11/02	5	25.94	51	25.76	26.95	-46	8,134	-0.57%
2022/11/01	37	24.54	6.1	24.63	24.50	30.9	7,952	0.39%
2022/10/31	2	23.95	2	24.15	24.10	0	7,646	0.00%
2022/10/28	0	0.00	1	23.05	23.05	-1	7,581	-0.01%
2022/10/27	2	23.15	0	0.00	23.15	2	7,555	0.03%
2022/10/26	5	22.62	2	22.55	22.55	3	7,527	0.04%
2022/10/24	0	0.00	2	23.95	23.70	-2	7,428	-0.03%
2022/10/21	0	23.30	0	0.00	23.40	0	7,387	0.00%
2022/10/20	2	23.95	4	24.06	24.05	-2	7,342	-0.03%
2022/10/19	4	24.96	3	25.12	24.50	1	7,294	0.01%
2022/10/18	0	24.30	5	24.40	24.90	-5	7,200	-0.07%
2022/10/17	4	23.44	4	23.70	23.85	0	7,100	0.00%
2022/10/14	3	24.60	3	24.53	24.15	0	7,028	0.00%
2022/10/13	4	24.22	3	23.58	23.65	1	6,970	0.01%
2022/10/12	4	25.36	1	25.65	25.25	3	6,823	0.04%
2022/10/11	16.1	25.73	3	25.68	25.25	13.1	6,750	0.19%
2022/10/07	17	27.27	13	27.28	27.05	4	6,596	0.06%
2022/10/06	30.1	28.02	19	28.07	27.60	11.1	6,482	0.17%
2022/10/05	65.1	28.21	83	28.09	28.15	-17.9	6,296	-0.28%
2022/10/04	56	28.61	56.4	28.17	28.60	-0.4	5,863	-0.01%
2022/10/03	28	27.57	15	27.64	27.15	13	5,442	0.24%
2022/09/30	36	27.50	41	27.45	28.25	-5	5,213	-0.10%
2022/09/29	77.4	27.55	102	27.56	27.95	-24.6	4,895	-0.50%	大賣/
2022/09/28	34	26.46	44	26.48	26.25	-10	4,506	-0.22%
2022/09/27	0	0.00	3	25.60	26.00	-3	4,226	-0.07%
2022/09/26	1	24.36	1	24.35	24.25	0	4,137	0.00%
2022/09/23	11	25.97	13	26.02	25.60	-2	4,100	-0.05%
2022/09/22	1	26.10	0	0.00	26.50	1	4,059	0.02%
2022/09/21	21	26.62	1	26.35	26.30	20	4,022	0.50%
2022/09/20	2	26.95	7	26.88	26.85	-5	3,946	-0.13%
2022/09/19	33.1	26.53	2.1	26.55	26.50	31.1	3,900	0.80%
2022/09/16	29	27.41	39	27.52	27.50	-10	3,781	-0.26%
2022/09/15	6	26.87	6.2	27.32	26.70	-0.2	3,521	-0.01%
2022/09/14	4	26.88	13	26.92	27.30	-9	3,449	-0.26%
2022/09/13	12	27.80	4	27.85	27.60	8	3,364	0.24%
2022/09/12	13	26.82	10	26.71	27.10	3	3,206	0.09%
2022/09/08	10	27.34	10.6	27.25	27.05	-0.6	3,130	-0.02%
2022/09/07	3	27.27	32	27.17	27.55	-29	3,019	-0.96%
2022/09/06	46.2	26.97	16	26.58	27.05	30.2	2,920	1.03%
2022/09/05	35	27.91	5.6	28.17	28.25	29.5	2,634	1.12%
2022/09/02	25.1	27.80	51.4	27.68	27.70	-26.4	2,363	-1.12%
2022/09/01	6	26.37	4	26.33	26.35	2	2,003	0.10%
2022/08/31	14	26.52	18	26.47	26.45	-4	1,940	-0.21%
2022/08/30	12	26.10	0	0.00	26.10	12	1,843	0.65%
2022/08/29	0	0.00	2	24.73	24.80	-2	1,806	-0.11%
2022/08/26	1	25.25	1.5	25.38	25.65	-0.5	1,830	-0.03%
2022/08/25	2	25.10	1	25.20	25.15	1	1,848	0.05%
2022/08/24	2	24.75	1	25.00	24.70	1	1,938	0.05%
2022/08/23	1	25.55	1	25.55	25.30	0	1,931	0.00%
2022/08/22	8	25.70	1	25.85	25.65	7	1,952	0.36%
2022/08/19	4	25.80	4	25.64	25.85	0	1,964	0.00%
2022/08/18	1	25.10	0.3	25.00	25.00	0.7	2,257	0.03%
2022/08/17	3	25.05	0.1	25.15	24.85	2.9	2,292	0.13%
2022/08/16	0	24.85	1	25.10	25.00	-1	2,278	-0.04%
2022/08/15	4	24.97	0	0.00	25.05	4	2,257	0.18%
2022/08/12	4	25.46	6.1	25.36	25.15	-2.1	2,225	-0.09%
2022/08/11	5	25.46	9	25.57	25.70	-4	2,172	-0.18%
2022/08/10	7	25.42	27	25.17	25.40	-20	2,087	-0.96%
2022/08/09	5	24.15	5.2	24.40	24.10	-0.2	1,933	-0.01%
2022/08/08	3	23.63	6	23.63	23.55	-3	1,822	-0.16%
2022/08/04	2	21.80	0	0.00	21.95	2	1,773	0.11%
2022/08/03	1	22.00	3	22.20	21.95	-2	1,771	-0.11%
2022/08/02	3	22.10	1	22.30	22.15	2	1,782	0.11%
2022/08/01	1	22.70	0	0.00	22.65	1	1,790	0.06%
2022/07/29	0	0.00	1	22.55	22.70	-1	1,796	-0.06%
2022/07/28	0	0.00	2	22.50	22.15	-2	1,795	-0.11%
2022/07/27	1	22.25	2	22.10	22.30	-1	1,804	-0.05%
2022/07/26	4	22.57	2	22.60	22.30	2	1,802	0.11%
2022/07/25	4.1	22.77	4	22.73	22.75	0.1	1,816	0.01%
2022/07/22	0	22.00	3	22.32	22.00	-3	1,809	-0.17%
2022/07/21	0	22.05	0	0.00	22.20	0	1,845	0.00%
2022/07/20	1.1	22.14	2	22.20	21.85	-0.9	1,860	-0.05%
2022/07/19	2	21.90	1	21.90	21.90	1	1,862	0.05%
2022/07/18	0.1	21.50	6	21.52	21.50	-6	1,855	-0.32%
2022/07/15	1	20.95	0	21.00	21.00	1	1,848	0.05%
2022/07/14	1	20.76	1	20.85	21.15	0	1,848	0.00%
2022/07/12	2	20.20	0	20.20	20.00	2	1,842	0.11%
2022/07/11	3	21.00	0	0.00	20.90	3	1,837	0.16%
2022/07/08	0	0.00	2	21.00	21.00	-2	1,843	-0.11%
2022/07/07	2	20.75	1	20.70	20.75	1	1,840	0.05%
2022/07/06	1	20.65	4	20.09	19.95	-3	1,832	-0.16%
2022/07/05	1	20.90	2	20.60	20.90	-1	1,838	-0.05%
2022/07/04	6	20.84	5	20.55	20.65	1	1,833	0.05%
2022/07/01	8	21.31	0	0.00	20.70	8	1,827	0.44%
2022/06/27	0	0.00	15	23.13	23.15	-15	1,802	-0.83%
2022/06/23	0	0.00	3	22.53	22.45	-3	1,782	-0.17%
2022/06/22	4	22.33	0	0.00	22.30	4	1,771	0.23%
2022/06/20	2	22.20	0	0.00	22.00	2	1,761	0.11%
2022/06/17	1	22.90	1	23.20	23.20	0	1,739	0.00%
2022/06/16	3	23.40	0	0.00	22.95	3	1,733	0.17%
2022/06/15	1	23.90	1	24.05	23.95	0	1,700	0.00%
2022/06/14	2	24.23	11	24.12	24.30	-9	1,678	-0.54%
2022/06/13	0	23.90	1	23.75	23.90	-1	1,659	-0.06%
2022/06/10	1	23.95	6	24.07	24.00	-5	1,640	-0.30%
2022/06/09	6	23.77	7	23.99	23.95	-1	1,629	-0.06%
2022/06/08	3	23.80	0	0.00	23.85	3	1,613	0.19%
2022/06/07	1	24.00	1.3	23.72	23.75	-0.3	1,607	-0.02%
2022/06/06	2	24.10	17	24.19	24.05	-15	1,594	-0.94%
2022/06/02	2	23.78	0	0.00	23.80	2	1,582	0.13%
2022/06/01	6	23.35	9	23.33	23.65	-3	1,568	-0.19%
2022/05/31	1	22.45	0	0.00	22.45	1	1,473	0.07%
2022/05/30	0	22.20	1	22.10	22.35	-1	1,451	-0.07%
2022/05/27	10	22.25	10.2	22.05	22.00	-0.2	1,419	-0.01%
2022/05/26	89	22.46	90	22.26	22.35	-1	1,360	-0.08%
2022/05/25	0	0.00	2	22.05	22.05	-2	1,015	-0.20%
2022/05/24	0	20.05	0.1	20.30	20.05	-0.1	995	-0.01%
2022/05/23	0	20.50	0	0.00	20.50	0	996	0.00%
2022/05/19	2.1	20.01	2	20.15	20.40	0.1	1,013	0.01%
2022/05/18	0	20.55	0.2	20.55	20.55	-0.2	1,009	-0.02%
2022/05/17	0	20.50	3.2	20.54	20.60	-3.2	1,016	-0.32%
2022/05/16	0	20.25	2	20.25	20.15	-2	1,025	-0.20%
2022/05/13	0	0.00	2	19.58	19.80	-2	1,021	-0.20%
2022/05/12	3	19.47	0	0.00	19.25	3	1,027	0.29%
2022/05/11	0	0.00	3	20.07	19.90	-3	1,023	-0.29%
2022/05/10	1	20.00	0	0.00	20.00	1	1,040	0.10%
2022/05/09	5	19.95	0	0.00	19.95	5	1,040	0.48%
2022/05/05	0	0.00	1	21.70	21.75	-1	1,037	-0.10%
2022/05/04	1	21.70	3	21.45	21.50	-2	1,061	-0.19%
2022/04/29	0	0.00	2	20.43	20.95	-2	1,092	-0.18%
2022/04/28	3.1	20.02	3	20.15	19.95	0.1	1,096	0.01%
2022/04/27	4	19.93	3	20.05	20.15	1	1,086	0.09%
2022/04/26	3	21.07	2	21.05	20.90	1	1,059	0.09%
2022/04/25	2	21.50	4	21.69	21.50	-2	1,047	-0.19%
2022/04/20	0	22.20	0	0.00	22.45	0	1,070	0.00%
2022/04/18	3	21.60	3	21.78	21.85	0	1,102	0.00%
2022/04/15	3	21.95	0	0.00	21.95	3	1,118	0.27%
2022/04/14	0.2	22.30	0	0.00	22.20	0.2	1,190	0.02%
2022/04/12	0	22.05	0	0.00	22.45	0	1,282	0.00%
2022/04/11	0	0.00	7	22.06	21.90	-7	1,317	-0.53%
2022/04/08	0	22.40	0	0.00	22.40	0	1,400	0.00%
2022/04/07	2.2	22.43	0	0.00	22.25	2.2	1,461	0.15%
2022/04/06	3	22.80	0	0.00	22.80	3	1,465	0.20%
2022/04/01	0	23.20	0	0.00	23.15	0	1,478	0.00%
2022/03/31	10	23.36	0	0.00	23.25	10	1,509	0.66%
2022/03/30	0	0.00	5	23.50	23.45	-5	1,585	-0.32%
2022/03/29	0	23.27	0	0.00	23.25	0	1,594	0.00%
2022/03/28	0.1	23.44	5	23.45	23.40	-4.9	1,605	-0.30%
2022/03/25	1	23.75	0	0.00	23.70	1	1,613	0.06%
2022/03/23	0	23.80	0	0.00	23.80	0	1,649	0.00%
2022/03/21	4.2	23.09	10	23.60	23.60	-5.8	1,659	-0.35%
2022/03/18	0	23.20	0	0.00	23.35	0	1,661	0.00%
2022/03/17	0	23.30	1	23.40	23.35	-1	1,687	-0.06%
2022/03/16	0	0.00	7	22.61	22.95	-7	1,682	-0.42%
2022/03/15	3	22.65	2	22.75	22.60	1	1,681	0.06%
2022/03/14	0	0.00	1	23.05	23.05	-1	1,689	-0.06%
2022/03/10	1	22.80	0	0.00	23.15	1	1,691	0.06%
2022/03/09	4	22.20	0	0.00	22.30	4	1,683	0.24%
2022/03/08	3	22.62	0	0.00	22.15	3	1,687	0.18%
2022/03/07	3.1	22.83	0	0.00	22.75	3.1	1,672	0.19%
2022/03/04	1	23.50	0	0.00	23.50	1	1,659	0.06%
2022/03/02	0.1	23.90	0	0.00	23.90	0.1	1,703	0.01%
2022/03/01	0	0.00	3	24.02	23.90	-3	1,713	-0.18%
2022/02/25	4	23.59	0	0.00	23.65	4	1,739	0.23%
2022/02/24	1	23.60	1	23.65	23.65	0	1,768	0.00%
2022/02/23	0	24.20	0	0.00	24.20	0	1,758	0.00%
2022/02/22	0.1	24.20	0	0.00	24.20	0.1	1,790	0.00%
2022/02/18	0	0.00	0.3	24.85	24.70	-0.3	1,897	-0.02%
2022/02/17	0	24.50	1	24.70	24.60	-1	2,021	-0.05%
2022/02/16	1.3	24.42	6	24.42	24.50	-4.7	2,028	-0.23%
2022/02/15	2	23.95	1	24.00	23.90	1	2,055	0.05%
2022/02/14	2	23.88	0	0.00	23.95	2	2,085	0.10%
2022/02/09	0	0.00	0	24.65	24.70	0	2,098	0.00%
2022/02/08	0	0.00	1	24.35	24.45	-1	2,115	-0.05%
2022/01/26	4	23.20	0	0.00	23.20	4	2,137	0.19%
2022/01/25	3	23.73	0	23.70	23.55	3	2,135	0.14%
2022/01/21	2.2	24.63	1	24.80	24.60	1.2	2,147	0.06%
2022/01/20	3	25.25	0	0.00	25.25	3	2,132	0.14%
2022/01/19	1.1	25.25	1	25.30	25.15	0.1	2,147	0.00%
2022/01/17	1.1	24.91	0	0.00	24.95	1.1	2,160	0.05%
2022/01/14	0	24.60	1.1	24.55	24.60	-1.1	2,170	-0.05%
2022/01/13	2.2	25.06	0	0.00	25.00	2.2	2,162	0.10%
2022/01/12	2	25.00	0	0.00	25.05	2	2,167	0.09%
2022/01/11	0.1	25.39	0	0.00	25.35	0.1	2,175	0.01%
2022/01/07	16.4	26.77	28.1	27.07	26.10	-11.7	2,172	-0.54%
2022/01/06	22	27.18	3	27.12	27.25	19	2,102	0.90%
2022/01/05	1.1	27.03	2	27.00	26.90	-0.9	2,070	-0.04%
2022/01/04	1.1	26.67	2	26.70	26.80	-0.9	2,060	-0.04%
2022/01/03	3.1	26.98	6.5	27.06	26.95	-3.4	2,027	-0.17%
2021/12/30	3.1	26.40	8	26.49	26.45	-4.9	1,950	-0.25%
2021/12/29	0	0.00	0	26.00	25.90	0	1,911	0.00%
2021/12/28	0	25.80	0	0.00	25.85	0	1,929	0.00%
2021/12/27	4	26.09	3	26.05	26.00	1	1,967	0.05%
2021/12/24	2	25.95	2	25.93	25.65	0	1,960	0.00%
2021/12/23	0	0.00	7.1	25.49	25.45	-7.1	1,889	-0.38%
2021/12/22	6	25.20	10	25.20	25.30	-4	1,895	-0.21%
2021/12/21	2	25.35	7	25.52	25.25	-5	1,906	-0.26%
2021/12/17	1	25.20	4.2	25.64	25.20	-3.1	1,907	-0.16%
2021/12/16	1	25.20	0	0.00	25.35	1	1,887	0.05%
2021/12/14	0	24.85	0	0.00	24.80	0	1,887	0.00%
2021/12/13	0	0.00	1	25.00	25.40	-1	1,880	-0.05%
2021/12/10	10	24.81	0	0.00	24.80	10	1,875	0.53%
2021/12/09	1	24.95	0	0.00	25.00	1	1,884	0.05%
2021/12/08	0	0.00	11	24.97	24.95	-11	1,880	-0.59%
2021/12/07	0	0.00	1	24.80	24.65	-1	1,888	-0.05%
2021/12/06	0	0.00	11	24.65	24.60	-11	1,903	-0.58%
2021/12/03	4	24.64	0	0.00	24.70	4	1,961	0.20%
2021/12/02	6	24.56	0	0.00	24.40	6	1,985	0.30%
2021/12/01	1	24.50	3	24.90	25.00	-2	2,015	-0.10%
2021/11/30	1	24.60	1	24.55	24.35	0	2,044	0.00%
2021/11/29	5	23.85	12	24.14	24.00	-7	2,043	-0.34%
2021/11/26	3	24.62	3	24.62	24.60	0	2,039	0.00%
2021/11/25	2	25.30	0	0.00	25.10	2	2,041	0.10%
2021/11/24	7	25.24	1	25.45	25.30	6	2,041	0.29%
2021/11/23	2	25.50	2	25.45	25.30	0	2,034	0.00%
2021/11/22	1	25.80	2	26.10	26.15	-1	2,019	-0.05%
2021/11/19	1	26.00	11	25.90	25.80	-10	2,048	-0.49%
2021/11/18	3	26.35	2	26.45	26.50	1	2,034	0.05%
2021/11/17	18.1	26.92	2	26.78	26.80	16.1	2,023	0.80%
2021/11/16	14	26.92	4	26.95	27.10	10	1,975	0.51%
2021/11/15	0	0.00	5	25.59	25.60	-5	1,876	-0.27%
2021/11/11	2	25.83	1	25.70	25.90	1	1,908	0.05%
2021/11/10	1	25.35	2	25.20	25.35	-1	1,933	-0.05%
2021/11/09	4	25.10	4	25.20	25.10	0	1,956	0.00%
2021/11/04	0	25.10	0	0.00	25.15	0	1,977	0.00%
2021/11/03	0	0.00	1	25.10	25.20	-1	1,999	-0.05%
2021/11/02	1.1	25.27	0	0.00	24.70	1.1	2,148	0.05%
2021/11/01	6	25.10	0	0.00	25.15	6	2,252	0.27%
2021/10/29	0	25.05	0	0.00	25.00	0	2,238	0.00%
2021/10/28	1	25.15	1	25.05	25.05	0	2,247	0.00%
2021/10/27	0	0.00	2	24.65	25.15	-2	2,253	-0.09%
2021/10/26	3	25.03	1.1	24.94	25.05	1.9	2,258	0.09%
2021/10/25	0	0.00	3	24.35	24.40	-3	2,244	-0.13%
2021/10/21	1	24.20	0	0.00	24.00	1	2,298	0.04%
2021/10/20	0	0.00	0	24.10	24.10	0	2,315	0.00%
2021/10/19	0	0.00	1	24.05	24.00	-1	2,323	-0.04%
2021/10/18	1	23.40	5	23.57	23.45	-4	2,332	-0.17%
2021/10/15	0	23.50	0.1	23.63	23.40	-0.1	2,398	0.00%
2021/10/14	1.1	23.18	0	0.00	23.25	1.1	2,466	0.04%
2021/10/13	3.1	23.30	0	0.00	22.95	3.1	2,550	0.12%
2021/10/12	2	23.45	1	23.50	23.60	1	2,649	0.04%
2021/10/07	0	0.00	2	24.33	24.20	-2	2,671	-0.07%
2021/10/06	2	23.50	1	23.65	23.25	1	2,750	0.04%
2021/10/05	2	23.68	0.4	23.70	23.85	1.6	2,788	0.06%
2021/10/04	2	24.15	2	24.48	24.00	0	2,806	0.00%
2021/10/01	2	25.33	0	25.85	25.10	2	2,769	0.07%
2021/09/29	1	25.80	0	0.00	25.65	1	2,941	0.03%
2021/09/28	1	26.45	1	26.35	26.40	0	2,976	0.00%
2021/09/24	1	26.25	0	0.00	26.25	1	3,036	0.03%
2021/09/15	2	25.80	0	0.00	25.35	2	3,260	0.06%
2021/09/14	0	25.75	11	25.80	25.90	-11	3,311	-0.33%
2021/09/13	13	25.48	1	25.50	25.40	12	3,318	0.36%
2021/09/10	0	0.00	5	25.40	25.70	-5	3,355	-0.15%
2021/09/09	5	25.15	2	25.35	25.20	3	3,425	0.09%
2021/09/08	3	25.13	0	0.00	25.15	3	3,501	0.09%
2021/09/07	1.1	25.91	0.5	26.00	25.85	0.6	3,513	0.02%
2021/09/06	1	26.25	20.5	26.67	26.30	-19.5	3,552	-0.55%
2021/09/03	1	27.10	2.5	27.00	27.05	-1.5	3,528	-0.04%
2021/09/02	2	26.75	0	0.00	26.65	2	3,516	0.06%
2021/09/01	1	26.85	1	27.00	27.20	0	3,559	0.00%
2021/08/31	4	26.53	3	26.60	26.80	1	3,549	0.03%
2021/08/26	0	0.00	5	26.96	26.80	-5	3,556	-0.14%
2021/08/24	5	26.20	2.1	26.77	26.20	2.9	3,595	0.08%
2021/08/23	8	26.63	2	26.65	26.60	6	3,610	0.17%
2021/08/20	1	26.10	1	26.25	26.15	0	3,617	0.00%
2021/08/19	0.1	26.70	2	26.65	26.65	-1.9	3,608	-0.05%
2021/08/17	2.2	26.98	2	27.10	26.40	0.2	3,639	0.01%
2021/08/16	1	26.85	1	26.35	27.45	0	3,646	0.00%
2021/08/13	5.1	27.40	0	0.00	27.20	5.1	3,659	0.14%
2021/08/11	7	28.36	3	28.20	28.35	4	3,720	0.11%
2021/08/10	2.1	29.29	0	0.00	28.90	2.1	3,788	0.05%
2021/08/09	9	29.90	1	29.65	29.55	8	3,874	0.21%
2021/08/06	5.1	30.77	2	30.68	30.20	3.1	3,909	0.08%
2021/08/05	52.5	29.79	55.2	30.09	30.70	-2.7	3,834	-0.07%
2021/08/03	0	0.00	4	29.71	29.30	-4	3,985	-0.10%
2021/08/02	2	29.25	0	0.00	29.25	2	4,033	0.05%
2021/07/30	1	29.35	1	29.25	29.25	0	4,115	0.00%
2021/07/28	1	29.65	3	29.87	29.70	-2	4,260	-0.05%
2021/07/27	2	30.55	1	30.60	30.05	1	4,396	0.02%
2021/07/26	10	30.01	17	30.04	30.25	-7	4,622	-0.15%
2021/07/22	9	29.40	0	0.00	29.35	9	4,938	0.18%
2021/07/21	6	29.22	0	0.00	29.00	6	4,990	0.12%
2021/07/20	5	30.19	4	30.65	29.95	1	5,010	0.02%
2021/07/19	5.1	31.35	6	31.40	31.30	-0.9	5,051	-0.02%
2021/07/16	5	32.38	6	31.92	32.40	-1	5,235	-0.02%
2021/07/15	2	31.22	15.2	31.16	31.20	-13.2	5,400	-0.24%
2021/07/14	3	31.78	1	31.30	31.20	2	5,608	0.04%
2021/07/13	1	31.75	4	31.81	31.30	-3	5,962	-0.05%
2021/07/12	3	31.07	4	31.13	31.00	-1	6,151	-0.02%
2021/07/09	0	0.00	2	31.60	31.60	-2	6,256	-0.03%
2021/07/08	1	31.50	8	31.45	31.30	-7	6,895	-0.10%
2021/07/07	4	31.50	6	31.62	31.30	-2	8,424	-0.02%
2021/07/06	5	32.04	2.3	31.92	31.65	2.7	8,553	0.03%
2021/07/05	4	31.80	7	31.39	31.75	-3	8,599	-0.03%
2021/07/02	0	30.95	13	30.89	30.95	-13	8,680	-0.15%
2021/07/01	3.4	31.10	1	31.70	30.70	2.4	8,767	0.03%
2021/06/30	3	31.15	0	0.00	31.20	3	8,881	0.03%
2021/06/29	3	31.32	11	31.76	31.35	-8	8,936	-0.09%
2021/06/28	0	0.00	7	30.94	31.40	-7	8,926	-0.08%
2021/06/25	12.1	31.28	18	31.30	31.05	-5.9	8,974	-0.07%
2021/06/24	1.3	31.05	2	31.20	31.35	-0.7	9,192	-0.01%
2021/06/23	3	30.93	7	30.86	31.05	-4	9,447	-0.04%
2021/06/22	7	29.94	2	30.30	29.85	5	9,450	0.05%
2021/06/21	14	30.06	6	30.02	29.90	8	9,503	0.08%
2021/06/18	9	30.82	2	31.00	30.60	7	9,664	0.07%
2021/06/17	20	30.90	14	30.90	31.10	6	9,778	0.06%
2021/06/16	2	30.47	1	30.40	30.55	1	9,763	0.01%
2021/06/15	1.1	30.64	57	30.53	30.65	-55.9	9,756	-0.57%
2021/06/11	2	29.52	0	0.00	29.50	2	9,815	0.02%
2021/06/10	6	29.25	17	29.35	29.35	-11	9,876	-0.11%
2021/06/09	3.1	28.87	0	0.00	28.75	3.1	9,947	0.03%
2021/06/08	0	0.00	1	29.60	29.80	-1	10,048	-0.01%
2021/06/07	2	29.25	0	0.00	29.40	2	10,125	0.02%
2021/06/04	2	29.97	2	29.75	29.65	0	10,132	0.00%
2021/06/03	0	30.30	0	0.00	30.25	0	10,168	0.00%
2021/06/02	3	30.25	1	30.00	30.15	2	10,210	0.02%
2021/06/01	26	30.60	2	30.75	30.55	24	10,228	0.23%
2021/05/31	5	29.85	4	29.85	29.50	1	10,227	0.01%
2021/05/28	2	29.75	0	0.00	29.95	2	10,283	0.02%
2021/05/27	1	29.30	0	0.00	29.20	1	10,334	0.01%
2021/05/25	1	29.20	9	29.22	29.10	-8	10,458	-0.08%
2021/05/24	6	28.48	0	28.75	29.00	6	10,482	0.06%
2021/05/21	1	28.30	5.1	28.65	29.00	-4	10,508	-0.04%
2021/05/19	4	27.48	2	27.45	27.65	2	10,619	0.02%
2021/05/18	2	26.90	5.1	26.74	27.50	-3.1	10,629	-0.03%
2021/05/17	7	25.05	0	0.00	25.25	7	10,655	0.07%
2021/05/14	8	27.56	37	28.12	27.70	-29	10,571	-0.27%
2021/05/13	18	26.68	46	27.59	27.60	-28	10,527	-0.27%
2021/05/12	36	27.83	27	27.22	26.95	9	10,481	0.09%
2021/05/11	9	29.82	17	30.14	29.50	-8	10,337	-0.08%
2021/05/10	3	32.08	1	32.70	32.00	2	10,281	0.02%
2021/05/07	33	31.67	35	33.12	33.20	-2	10,346	-0.02%
2021/05/06	2	30.80	0	0.00	31.20	2	10,324	0.02%
2021/05/05	2	31.50	21.1	31.22	30.75	-19.1	10,343	-0.18%
2021/05/04	24	30.88	12	31.19	30.70	12	10,415	0.12%
2021/05/03	34	33.24	9.2	33.53	32.45	24.8	10,330	0.24%
2021/04/29	25	34.99	23	34.88	34.90	2	10,238	0.02%
2021/04/28	19	35.86	5.5	35.93	35.85	13.5	10,252	0.13%
2021/04/27	2	36.72	5	36.78	36.50	-3	10,435	-0.03%
2021/04/26	7.1	36.79	15.1	36.85	36.60	-8	10,528	-0.08%
2021/04/23	10.1	36.46	4	36.71	36.50	6.1	10,701	0.06%
2021/04/22	30	36.87	41.5	37.24	36.00	-11.5	11,433	-0.10%
2021/04/21	116	37.90	24.1	37.77	37.50	91.9	12,258	0.75%	大買/
2021/04/20	6	38.26	22	38.49	38.60	-16	12,558	-0.13%
2021/04/19	59	39.54	15	39.79	39.10	44	12,512	0.35%
2021/04/16	12	38.22	22.1	38.56	39.45	-10.1	12,381	-0.08%
2021/04/15	23	38.04	30	37.63	37.75	-7	12,412	-0.06%
2021/04/14	111	38.81	59	37.48	37.85	52	12,328	0.42%	大買/
2021/04/13	140.8	40.27	118.3	40.70	39.10	22.5	11,822	0.19%	大買/大賣/
2021/04/12	6	37.28	30.5	37.26	37.35	-24.5	10,389	-0.24%
2021/04/09	2.3	36.92	11	36.84	36.80	-8.7	10,319	-0.08%
2021/04/08	7	36.32	31.1	36.66	36.70	-24.1	10,224	-0.24%
2021/04/07	9	36.37	28.4	36.35	36.40	-19.4	10,260	-0.19%
2021/04/06	7.3	35.80	18	35.76	35.75	-10.7	10,361	-0.10%
2021/04/01	5	36.25	21	36.60	36.15	-16	10,538	-0.15%
2021/03/31	12	36.70	7.1	36.78	36.40	4.9	10,493	0.05%
2021/03/30	6	36.73	3	36.92	36.75	3	10,488	0.03%
2021/03/29	34	37.22	35	37.44	37.10	-1	10,483	-0.01%
2021/03/26	12	37.09	33.1	37.37	37.50	-21.1	10,309	-0.20%
2021/03/25	2	35.85	6	35.89	35.80	-4	10,086	-0.04%
2021/03/24	8	36.28	7	36.27	36.20	1	10,118	0.01%
2021/03/23	20	37.56	15	36.91	36.70	5	10,158	0.05%
2021/03/22	14	36.84	28.9	37.05	37.50	-14.9	10,097	-0.15%
2021/03/19	4.1	36.12	26	36.17	36.05	-21.9	10,085	-0.22%
2021/03/18	0	36.70	0	0.00	36.75	0	10,126	0.00%
2021/03/17	3.5	36.58	11.1	36.90	36.60	-7.6	10,389	-0.07%
2021/03/16	6	37.09	12	36.68	36.55	-6	10,587	-0.06%
2021/03/15	8	36.43	30	36.79	36.85	-22	11,005	-0.20%
2021/03/12	47	36.39	11	36.21	36.35	36	11,165	0.32%
2021/03/11	32	35.89	18	35.97	35.80	14	11,318	0.12%
2021/03/10	6	35.24	0	0.00	35.25	6	11,384	0.05%
2021/03/09	10	35.30	2	34.90	35.30	8	11,544	0.07%
2021/03/08	1	35.20	18	35.32	35.00	-17	11,647	-0.15%
2021/03/05	4	35.06	12.1	35.08	34.85	-8.1	11,841	-0.07%
2021/03/04	3.3	35.73	13	35.36	35.50	-9.7	12,199	-0.08%
2021/03/03	1	35.00	10	35.82	35.85	-9	13,700	-0.07%
2021/03/02	17	35.82	15.5	35.59	35.25	1.5	13,824	0.01%
2021/02/26	3	35.90	36	35.86	35.90	-33	14,171	-0.23%
2021/02/25	18.1	35.84	17	35.77	35.85	1.1	14,374	0.01%
2021/02/24	21	35.43	6	35.50	35.30	15	14,667	0.10%
2021/02/23	2	35.70	12	35.78	35.80	-10	15,105	-0.07%
2021/02/22	30	35.97	10	35.83	35.95	20	15,563	0.13%
2021/02/19	4	35.00	1	34.75	35.35	3	16,915	0.02%
2021/02/18	9	34.67	0	0.00	34.70	9	18,136	0.05%
2021/02/17	5	34.13	10	34.28	34.10	-5	19,353	-0.03%
2021/02/05	0	0.00	3.2	32.63	32.70	-3.2	20,035	-0.02%
2021/02/04	0	32.65	2	32.90	32.65	-2	20,527	-0.01%
2021/02/03	12	33.06	5	33.08	32.80	7	20,588	0.03%
2021/02/02	1	33.00	2	33.23	33.25	-1	20,664	0.00%
2021/02/01	3	32.30	3	32.60	32.75	0	20,711	0.00%
2021/01/29	15	33.78	3.8	33.29	32.45	11.2	20,709	0.05%
2021/01/28	16.1	33.99	7	33.90	33.90	9.1	20,621	0.04%
2021/01/27	7	34.31	6	34.58	34.85	1	20,695	0.00%
2021/01/26	10	34.44	7.1	34.66	34.60	2.9	20,712	0.01%
2021/01/25	5	33.60	10	34.89	35.00	-5	20,614	-0.02%
2021/01/22	14	34.58	34	34.76	34.50	-20	20,622	-0.10%
2021/01/21	26.1	34.07	6	34.66	34.05	20.1	20,617	0.10%
2021/01/20	12.2	34.97	14	35.67	34.50	-1.8	20,540	-0.01%
2021/01/19	7.3	36.94	12	36.83	36.70	-4.7	20,283	-0.02%
2021/01/18	31.2	37.70	16.1	37.34	37.15	15.1	20,331	0.07%
2021/01/15	113.2	39.49	67.1	38.58	37.75	46.2	20,117	0.23%	大買/
2021/01/14	86.6	39.07	85	39.37	40.30	1.6	19,296	0.01%
2021/01/13	37.2	37.54	25	37.54	38.00	12.2	18,345	0.07%
2021/01/12	12.1	36.69	12	36.49	36.20	0.1	17,804	0.00%
2021/01/11	19	36.91	35	37.02	37.25	-16	17,704	-0.09%
2021/01/08	8	36.76	4	36.70	36.45	4	17,464	0.02%
2021/01/07	5	35.80	0.3	35.15	35.75	4.7	17,168	0.03%
2021/01/06	6	35.03	3	35.32	35.20	3	17,099	0.02%
2021/01/05	15	35.60	14.3	35.62	36.05	0.7	16,931	0.00%
2021/01/04	6	35.36	7	35.17	35.20	-1	16,832	-0.01%
2020/12/31	15	34.92	20	35.19	34.95	-5	16,764	-0.03%
2020/12/30	6	35.40	6	35.50	35.40	0	16,683	0.00%
2020/12/29	18	36.97	7	36.54	36.10	11	16,540	0.07%
2020/12/28	9	37.31	23.5	36.69	37.30	-14.5	16,331	-0.09%
2020/12/25	3	35.57	7	35.71	35.85	-4	15,999	-0.03%
2020/12/24	4	35.81	5	35.50	35.45	-1	15,962	-0.01%
2020/12/23	4	34.65	6	34.93	35.05	-2	15,906	-0.01%
2020/12/22	8	35.09	5	35.73	34.50	3	15,893	0.02%
2020/12/21	2	35.45	2	35.50	35.60	0	15,856	0.00%
2020/12/18	21	36.16	3.1	35.46	35.75	17.9	15,825	0.11%
2020/12/17	1	35.75	1	36.00	36.00	0	15,761	0.00%
2020/12/16	1	35.25	4	35.43	35.60	-3	15,672	-0.02%
2020/12/15	11	34.09	13.1	34.45	34.00	-2.1	15,552	-0.01%
2020/12/14	7	35.45	11.3	34.95	35.10	-4.3	15,386	-0.03%
2020/12/11	47	36.04	25.2	36.22	35.30	21.8	15,286	0.14%
2020/12/10	37	37.28	27.2	37.06	36.95	9.8	15,000	0.07%
2020/12/09	40.7	37.67	57.5	37.97	38.25	-16.8	14,692	-0.11%
2020/12/08	25	37.04	22.1	36.98	36.80	2.9	14,220	0.02%
2020/12/07	9	36.81	22	36.98	37.20	-13	14,006	-0.09%
2020/12/04	21	36.54	11.3	36.58	36.45	9.7	13,717	0.07%
2020/12/03	10.5	36.86	8	37.24	36.60	2.5	13,579	0.02%
2020/12/02	56	36.77	76	36.77	36.85	-20	13,412	-0.15%
2020/12/01	34	36.82	34	36.87	37.00	0	13,281	0.00%
2020/11/30	44	37.38	65.2	37.56	37.25	-21.2	13,068	-0.16%
2020/11/27	181.6	38.60	141	38.85	36.75	40.6	12,757	0.32%	大買/大賣/
2020/11/26	33	36.79	27	37.00	37.20	6	11,226	0.05%
2020/11/25	35	36.97	33	37.00	36.90	2	11,040	0.02%
2020/11/24	26	36.52	20	36.48	36.40	6	10,637	0.06%
2020/11/23	23	37.36	68	37.48	37.00	-45	10,377	-0.43%
2020/11/20	14.3	37.78	28	37.72	37.40	-13.7	10,016	-0.14%
2020/11/19	31	36.86	39	37.00	37.20	-8	9,514	-0.08%
2020/11/18	145.8	37.33	178.4	37.00	36.95	-32.6	9,033	-0.36%	大買/大賣/
2020/11/17	270.5	36.06	212.5	35.98	36.00	58	7,585	0.76%	大買/大賣/
2020/11/16	170	34.14	161.2	34.67	35.90	8.8	6,421	0.14%	大買/大賣/
2020/11/13	22.9	31.81	56	32.63	32.65	-33.1	5,228	-0.63%
2020/11/12	32.2	31.13	28.4	31.21	31.35	3.8	4,563	0.08%
2020/11/11	4	29.49	15	29.40	29.75	-11	4,370	-0.25%
2020/11/10	1	28.45	15.5	29.06	29.30	-14.5	4,439	-0.33%
2020/11/09	11	29.34	0	0.00	28.95	11	4,400	0.25%
2020/11/06	14	29.49	2	29.55	29.05	12	4,404	0.27%
2020/11/04	22	29.90	7	30.04	30.15	15	4,385	0.34%
2020/11/03	0	0.00	14	29.54	29.60	-14	4,352	-0.32%
2020/11/02	1	28.50	1	28.40	28.30	0	4,355	0.00%
2020/10/30	11	28.91	3	28.98	28.85	8	4,488	0.18%
2020/10/29	2.2	28.85	5.1	29.59	29.65	-3	4,622	-0.06%
2020/10/28	2	30.03	9.2	30.02	30.25	-7.2	4,689	-0.15%
2020/10/27	9	29.69	16.3	29.79	29.85	-7.3	4,785	-0.15%
2020/10/26	5	29.70	34.2	29.96	29.90	-29.2	4,806	-0.61%
2020/10/23	6.8	28.92	1	29.05	29.10	5.8	4,651	0.12%
2020/10/22	3	28.70	11	28.75	28.70	-8	4,722	-0.17%
2020/10/21	8	28.89	3	29.05	29.15	5	4,741	0.10%
2020/10/20	0	0.00	1	28.20	28.40	-1	4,679	-0.02%
2020/10/19	10	28.22	15.1	28.16	28.30	-5.1	4,768	-0.11%
2020/10/16	2	27.20	0	0.00	27.15	2	4,724	0.04%
2020/10/15	4	27.65	0.1	27.65	27.55	3.9	4,773	0.08%
2020/10/14	1	27.50	1	27.60	27.45	0	4,792	0.00%
2020/10/13	0	0.00	2	27.20	27.20	-2	4,864	-0.04%
2020/10/12	3	27.75	2	27.40	27.40	1	4,904	0.02%
2020/10/08	0	0.00	1	28.00	27.70	-1	4,946	-0.02%
2020/10/07	3	27.50	0	0.00	27.35	3	4,976	0.06%
2020/09/29	2	26.50	0.2	26.80	26.75	1.8	5,354	0.03%
2020/09/28	1	26.55	1.1	26.61	26.50	-0.1	5,435	0.00%
2020/09/25	4	26.25	8	26.26	26.30	-4	5,547	-0.07%
2020/09/24	5	26.79	0	0.00	26.60	5	5,623	0.09%
2020/09/23	7.8	27.73	7	27.49	27.45	0.8	5,864	0.01%
2020/09/22	8	27.94	4	28.28	27.95	4	5,917	0.07%
2020/09/21	1	28.90	1.8	28.76	28.55	-0.8	5,998	-0.01%
2020/09/18	0	0.00	1.2	29.17	28.95	-1.2	6,130	-0.02%
2020/09/17	6	28.95	1.1	29.04	28.95	4.9	6,352	0.08%
2020/09/16	2	29.00	10	28.90	28.65	-8	6,500	-0.12%
2020/09/15	1	28.80	12	28.98	28.85	-11	6,771	-0.16%
2020/09/14	10	28.45	0	0.00	28.70	10	7,299	0.14%
2020/09/11	2	28.30	1	28.40	28.30	1	7,787	0.01%
2020/09/10	3	29.02	6	28.92	28.70	-3	8,094	-0.04%
2020/09/09	2	28.43	0	0.00	28.50	2	8,116	0.02%
2020/09/08	1	28.40	3	28.55	28.55	-2	8,157	-0.02%
2020/09/07	7	28.71	1	29.05	28.50	6	8,204	0.07%
2020/09/04	2	28.53	1	28.70	28.70	1	8,275	0.01%
2020/09/03	0	0.00	4	29.08	28.85	-4	8,360	-0.05%
2020/09/02	5	29.00	4	29.09	29.00	1	8,412	0.01%
2020/08/31	0	0.00	1	28.25	28.20	-1	8,475	-0.01%
2020/08/28	1	28.05	0	0.00	28.20	1	8,585	0.01%
2020/08/27	4	28.33	0	0.00	28.15	4	8,855	0.05%
2020/08/26	2	28.50	2	28.55	28.55	0	8,963	0.00%
2020/08/25	0	0.00	7	28.67	28.65	-7	8,995	-0.08%
2020/08/24	1	28.20	0	0.00	28.35	1	9,021	0.01%
2020/08/21	2	28.35	1	28.70	28.50	1	9,125	0.01%
2020/08/20	16	27.64	3	27.43	27.50	13	9,098	0.14%
2020/08/19	9	29.28	4	29.61	29.10	5	8,989	0.06%
2020/08/18	31	29.90	3	29.95	29.70	28	8,936	0.31%
2020/08/17	5	30.92	35	31.14	30.70	-30	8,844	-0.34%
2020/08/14	2	30.70	7	30.60	30.35	-5	8,537	-0.06%
2020/08/13	5	29.18	26.1	29.93	29.10	-21.1	8,409	-0.25%
2020/08/12	1	29.95	13	29.77	30.10	-12	8,369	-0.14%
2020/08/11	2	29.85	33	29.98	29.40	-31	8,360	-0.37%
2020/08/10	2	29.98	25	30.37	30.00	-23	8,409	-0.27%
2020/08/07	18	30.35	54	30.14	30.25	-36	8,467	-0.43%
2020/08/06	14	30.94	14	31.31	31.00	0	8,429	0.00%
2020/08/05	35	31.33	14	31.59	30.90	21	8,361	0.25%
2020/08/04	8	31.29	34	31.50	31.15	-26	8,263	-0.31%
2020/08/03	7	30.96	5	31.00	30.95	2	8,084	0.02%
2020/07/31	11	30.87	7	30.27	30.75	4	7,911	0.05%
2020/07/30	0	0.00	5	29.07	29.55	-5	7,786	-0.06%
2020/07/29	0	0.00	4	27.99	28.00	-4	7,740	-0.05%
2020/07/28	7	27.61	4	27.69	27.15	3	7,717	0.04%
2020/07/27	14	28.55	2	28.75	28.30	12	7,675	0.16%
2020/07/24	12	29.33	0	0.00	29.05	12	7,695	0.16%
2020/07/23	17	30.01	6	30.03	30.00	11	7,666	0.14%
2020/07/22	6	29.51	0	0.00	29.35	6	7,597	0.08%
2020/07/21	15	29.24	5	29.49	29.55	10	7,587	0.13%
2020/07/20	0	0.00	1	28.25	28.75	-1	7,561	-0.01%
2020/07/17	35	28.50	3	28.35	28.25	32	7,587	0.42%
2020/07/16	4	28.83	0	0.00	28.80	4	7,587	0.05%
2020/07/15	11	29.04	7	29.32	28.85	4	7,568	0.05%
2020/07/14	13	29.33	0.5	29.10	29.05	12.5	7,620	0.16%
2020/07/13	7	29.79	3	29.88	29.70	4	7,611	0.05%
2020/07/10	24	29.80	23	30.01	29.40	1	7,689	0.01%
2020/07/09	17	30.91	8	31.03	30.65	9	7,624	0.12%
2020/07/08	0	30.40	3	30.15	30.40	-3	7,517	-0.04%
2020/07/07	7	30.49	11	30.45	30.55	-4	7,471	-0.05%
2020/07/06	2	30.80	18.1	30.91	30.70	-16.1	7,482	-0.21%
2020/07/03	11	30.65	4	30.95	30.50	7	7,473	0.09%
2020/07/02	51	31.78	24	31.16	31.10	27	7,456	0.36%
2020/07/01	6	30.92	1	30.70	31.00	5	7,225	0.07%
2020/06/30	2	30.90	32	30.94	30.60	-30	7,168	-0.42%
2020/06/29	3	30.40	4	30.36	30.35	-1	7,119	-0.01%
2020/06/24	18	30.80	18	31.08	31.50	0	7,025	0.00%
2020/06/23	12	30.28	2.1	30.70	30.20	9.9	6,878	0.14%
2020/06/22	50	31.33	20	31.18	30.95	30	6,809	0.44%
2020/06/19	44	31.40	22	31.87	32.25	22	6,612	0.33%
2020/06/18	6	30.60	56	30.19	30.30	-50	6,119	-0.82%
2020/06/17	27	29.19	19	28.92	29.10	8	5,679	0.14%
2020/06/16	1	27.15	0	0.00	27.80	1	5,476	0.02%
2020/06/15	7	27.11	0	0.00	27.00	7	5,572	0.13%
2020/06/12	2	27.03	0	0.00	27.35	2	5,633	0.04%
2020/06/11	6	27.91	0	0.00	27.50	6	5,731	0.10%
2020/06/10	1	28.80	7.1	29.02	28.80	-6.1	5,755	-0.11%
2020/06/09	11	28.15	0	0.00	28.00	11	5,837	0.19%
2020/06/08	1	28.80	2	29.10	28.80	-1	5,910	-0.02%
2020/06/05	2	28.58	5	28.85	29.15	-3	5,887	-0.05%
2020/06/04	10	28.56	4	28.74	28.60	6	5,872	0.10%
2020/06/03	3	28.84	6	28.84	29.00	-3	5,829	-0.05%
2020/06/02	35	27.41	40	27.66	27.95	-5	5,585	-0.09%
2020/06/01	7	26.74	2	26.90	26.90	5	5,532	0.09%
2020/05/29	1	26.65	1	26.85	26.50	0	5,567	0.00%
2020/05/28	4	26.58	2	26.93	26.80	2	5,718	0.03%
2020/05/27	1	26.30	1	26.25	26.35	0	5,651	0.00%
2020/05/26	2	26.30	1	26.40	26.20	1	5,742	0.02%
2020/05/25	3	26.07	3	26.02	26.10	0	5,815	0.00%
2020/05/22	0	0.00	6	26.15	26.00	-6	5,841	-0.10%
2020/05/21	0	0.00	5	26.60	26.60	-5	5,830	-0.09%
2020/05/20	5	26.25	0	0.00	26.40	5	5,878	0.09%
2020/05/19	3	26.20	1	26.10	26.20	2	5,910	0.03%
2020/05/18	0	0.00	2	26.15	25.60	-2	5,929	-0.03%
2020/05/15	15	26.15	7	26.59	26.60	8	5,910	0.14%
2020/05/14	3	26.90	4	28.40	26.95	-1	5,872	-0.02%
2020/05/13	3	28.68	12	28.80	28.75	-9	5,848	-0.15%
2020/05/12	2	29.38	0	0.00	29.50	2	5,976	0.03%
2020/05/11	9	29.77	7	29.64	29.70	2	6,008	0.03%
2020/05/08	0	0.00	7	28.98	28.85	-7	5,999	-0.12%
2020/05/07	12	28.98	1	28.85	29.00	11	6,134	0.18%
2020/05/06	5	28.86	4	29.15	28.55	1	6,175	0.02%
2020/05/05	0	0.00	7	28.32	28.50	-7	6,120	-0.11%
2020/05/04	3	27.97	0	0.00	27.85	3	6,130	0.05%
2020/04/30	8	28.39	2	28.60	28.45	6	6,175	0.10%
2020/04/29	4	27.93	16.3	27.71	28.00	-12.3	6,247	-0.20%
2020/04/28	16	27.76	1	27.85	27.55	15	6,365	0.24%
2020/04/27	4	27.73	33	27.21	27.70	-29	6,444	-0.45%
2020/04/23	4	26.86	15	27.15	27.00	-11	6,420	-0.17%
2020/04/22	1	26.00	6	26.78	26.85	-5	6,406	-0.08%
2020/04/21	14	27.04	4	26.89	26.45	10	6,391	0.16%
2020/04/20	3	27.10	1	27.40	27.40	2	6,379	0.03%
2020/04/17	16	28.09	1	28.45	27.15	15	6,435	0.23%
2020/04/16	9	27.73	7	27.69	27.70	2	6,551	0.03%
2020/04/15	14	27.79	4	28.28	27.30	10	6,608	0.15%
2020/04/14	21	26.94	2	27.05	26.85	19	6,685	0.28%
2020/04/13	10	26.64	1	26.75	26.50	9	6,738	0.13%
2020/04/10	4	26.55	3	26.75	26.60	1	6,775	0.01%
2020/04/09	8	26.49	3	26.37	26.50	5	6,920	0.07%
2020/04/08	7	25.87	17	25.85	26.30	-10	7,026	-0.14%
2020/04/07	17	25.27	6	25.55	25.60	11	7,007	0.16%
2020/04/06	6	23.85	6	24.02	24.25	0	6,954	0.00%
2020/04/01	7	23.21	4	23.15	23.80	3	6,988	0.04%
2020/03/31	0	0.00	8	23.98	23.45	-8	7,066	-0.11%
2020/03/30	0	25.40	14.1	23.31	23.60	-14.1	7,037	-0.20%
2020/03/27	1	23.40	0	0.00	23.15	1	7,025	0.01%
2020/03/26	7	22.41	11	23.16	23.60	-4	6,979	-0.06%
2020/03/25	16	22.96	8	22.94	22.85	8	6,945	0.12%
2020/03/24	5	20.69	7	20.92	21.30	-2	6,896	-0.03%
2020/03/23	2	19.70	0	0.00	19.70	2	6,877	0.03%
2020/03/20	7	20.84	9	20.77	21.10	-2	6,920	-0.03%
2020/03/19	11	19.76	6	19.54	19.35	5	6,878	0.07%
2020/03/18	3	22.08	2	22.78	21.50	1	6,821	0.01%
2020/03/17	15	22.82	15	23.31	22.10	0	6,892	0.00%
2020/03/16	2	26.50	42	26.57	24.20	-40	6,782	-0.59%
2020/03/13	7	25.44	12	25.49	26.45	-5	6,710	-0.07%
2020/03/12	12	28.98	11	29.40	28.20	1	6,557	0.02%
2020/03/11	1	31.35	16	31.36	31.00	-15	6,451	-0.23%
2020/03/10	8	30.79	2	31.08	31.55	6	6,434	0.09%
2020/03/09	9	31.70	19	31.74	31.30	-10	6,426	-0.16%
2020/03/06	10	33.55	2	33.45	33.10	8	6,424	0.12%
2020/03/05	2	34.05	2	34.40	33.70	0	6,554	0.00%
2020/03/04	16	33.47	5	33.57	33.85	11	6,689	0.16%
2020/03/03	10	33.70	16	33.70	33.50	-6	6,651	-0.09%
2020/03/02	2	30.80	6	32.28	31.90	-4	6,519	-0.06%
2020/02/27	18	32.61	22	32.57	31.90	-4	6,522	-0.06%
2020/02/26	4	33.31	3	33.57	33.20	1	6,476	0.02%
2020/02/25	3	32.63	3	32.97	33.00	0	6,509	0.00%
2020/02/24	8	33.02	13	33.11	33.00	-5	6,678	-0.07%
2020/02/21	3	32.97	3	33.27	33.45	0	6,743	0.00%
2020/02/20	7	33.71	40	33.51	33.40	-33	6,776	-0.49%
2020/02/19	4	33.51	0	0.00	33.65	4	6,805	0.06%
2020/02/18	2	33.30	2	33.23	33.30	0	6,871	0.00%
2020/02/17	6	33.22	3	33.42	33.20	3	7,062	0.04%
2020/02/14	17	33.24	11	33.05	33.25	6	7,171	0.08%
2020/02/13	12	33.22	15	33.06	32.75	-3	7,197	-0.04%
2020/02/12	11	32.52	13	32.44	32.40	-2	7,417	-0.03%
2020/02/11	18	31.86	4	31.95	32.00	14	7,526	0.19%
2020/02/10	24	32.13	21	32.06	31.95	3	7,640	0.04%
2020/02/07	2	31.35	15	31.39	30.75	-13	7,760	-0.17%
2020/02/06	14	30.68	7	30.84	30.95	7	8,197	0.09%
2020/02/05	9	30.49	8	30.44	30.30	1	8,414	0.01%
2020/02/04	22	29.82	1	29.80	30.45	21	8,821	0.24%
2020/02/03	3	28.37	17	27.85	28.75	-14	9,447	-0.15%
2020/01/31	33	29.94	99	29.99	30.05	-66	9,524	-0.69%
2020/01/30	8	31.36	0	0.00	31.30	8	9,748	0.08%
2020/01/20	1	34.90	0	34.90	34.75	1	9,928	0.01%
2020/01/17	7	34.76	3	34.70	34.90	4	10,399	0.04%
2020/01/16	5	35.00	0	0.00	34.80	5	10,905	0.05%
2020/01/15	10	34.65	0	0.00	34.75	10	12,780	0.08%
2020/01/14	7	34.74	2	34.90	35.00	5	13,580	0.04%
2020/01/13	2	33.93	10	34.34	34.70	-8	14,031	-0.06%
2020/01/10	13	33.89	12	34.00	34.00	1	14,160	0.01%
2020/01/09	8	34.86	8	34.80	34.70	0	14,389	0.00%
2020/01/08	23	35.38	20	34.99	34.80	3	14,476	0.02%
2020/01/07	13	36.27	8	36.36	36.50	5	14,562	0.03%
2020/01/06	2	36.18	1	36.25	36.00	1	14,681	0.01%
2020/01/03	11	36.76	10.1	36.77	36.70	0.9	14,818	0.01%
2020/01/02	24	36.54	17	36.44	36.55	7	14,824	0.05%
2019/12/31	7	35.66	9	35.78	35.75	-2	14,784	-0.01%
2019/12/30	1	35.00	4	34.96	35.20	-3	15,153	-0.02%
2019/12/27	1	34.80	0	0.00	34.80	1	15,379	0.01%
2019/12/26	18	35.21	4	35.33	34.90	14	15,479	0.09%
2019/12/25	0	0.00	2	35.73	35.55	-2	15,629	-0.01%
2019/12/24	1	35.35	0	0.00	35.50	1	16,225	0.01%
2019/12/23	1	35.65	2	36.18	35.60	-1	16,746	-0.01%
2019/12/20	1	36.00	2.2	36.10	36.10	-1.2	17,654	-0.01%
2019/12/19	0	0.00	1.2	35.96	36.00	-1.2	18,995	-0.01%
2019/12/18	4	35.89	3	35.98	35.80	1	20,453	0.00%
2019/12/17	8	36.28	10	36.28	36.20	-2	21,105	-0.01%
2019/12/16	0	0.00	5	35.81	35.90	-5	21,336	-0.02%
2019/12/13	16	35.64	21	35.44	35.15	-5	21,351	-0.02%
2019/12/12	18	35.72	26	35.49	35.75	-8	21,386	-0.04%
2019/12/11	7	34.81	3	34.85	34.65	4	21,305	0.02%
2019/12/10	2	34.73	4	34.75	34.95	-2	21,356	-0.01%
2019/12/09	0	0.00	3	35.17	35.10	-3	21,399	-0.01%
2019/12/06	8	35.21	5	35.39	35.15	3	21,610	0.01%
2019/12/05	6	34.98	8	35.06	35.00	-2	21,758	-0.01%
2019/12/04	5.2	34.85	5	34.78	34.65	0.2	21,890	0.00%
2019/12/03	5	35.02	1	35.20	35.15	4	22,207	0.02%
2019/12/02	12	35.28	5	35.27	35.20	7	22,327	0.03%
2019/11/29	16.1	36.50	14.1	36.72	36.40	2	22,495	0.01%
2019/11/28	11	36.21	2	36.25	36.10	9	22,797	0.04%
2019/11/27	0	0.00	2	36.10	36.10	-2	23,058	-0.01%
2019/11/26	7	35.93	8	36.28	36.20	-1	23,306	0.00%
2019/11/25	9	36.16	3	36.32	35.90	6	23,485	0.03%
2019/11/22	11	36.15	31	36.01	35.95	-20	23,655	-0.08%
2019/11/21	46	35.25	52	35.84	36.45	-6	23,778	-0.03%
2019/11/20	6	36.35	2	36.15	36.25	4	24,119	0.02%
2019/11/19	5	36.87	10	36.92	36.65	-5	24,530	-0.02%
2019/11/18	7	36.52	6	36.72	36.65	1	24,653	0.00%
2019/11/15	7	36.21	5	36.34	36.30	2	24,800	0.01%
2019/11/14	23	36.79	11	36.29	36.10	12	25,037	0.05%
2019/11/13	10	36.74	24	36.78	37.15	-14	25,144	-0.06%
2019/11/12	3	36.55	4	36.71	36.70	-1	25,329	0.00%
2019/11/11	19	36.87	19	36.78	36.10	0	25,658	0.00%
2019/11/08	7	38.67	9	38.67	38.50	-2	25,643	-0.01%
2019/11/07	17	38.46	24	38.55	38.70	-7	25,695	-0.03%
2019/11/06	17	38.59	9	38.69	38.35	8	25,767	0.03%
2019/11/05	27	38.72	23	38.60	38.90	4	25,599	0.02%
2019/11/04	13	38.33	5	38.19	38.00	8	25,278	0.03%
2019/11/01	20	37.88	22.4	37.94	38.10	-2.4	25,142	-0.01%
2019/10/31	72	37.90	27	37.73	37.90	45	25,210	0.18%
2019/10/30	10	38.62	28	38.36	38.70	-18	24,813	-0.07%
2019/10/29	23	38.19	60	38.37	38.55	-37	25,374	-0.15%
2019/10/28	11	38.28	1.1	38.25	38.20	9.9	25,609	0.04%
2019/10/25	37	38.54	9	38.66	38.30	28	25,480	0.11%
2019/10/24	14	39.72	13	39.78	39.65	1	25,348	0.00%
2019/10/23	49	40.79	59.2	41.74	38.90	-10.2	25,011	-0.04%
2019/10/22	42	39.74	46	39.70	40.10	-4	23,223	-0.02%
2019/10/21	19	38.52	41.2	38.61	39.00	-22.2	22,456	-0.10%
2019/10/18	17	37.43	33	37.65	37.95	-16	22,005	-0.07%
2019/10/17	22	37.26	42	37.41	37.45	-20	21,842	-0.09%
2019/10/16	10	36.58	8	36.19	36.25	2	21,475	0.01%
2019/10/15	20	36.96	15	36.84	36.65	4.9	21,417	0.02%
2019/10/14	13	36.46	9	36.47	36.25	4	21,222	0.02%
2019/10/09	24	35.62	26	35.98	35.50	-2	21,087	-0.01%
2019/10/08	18	35.80	37	35.54	35.40	-19	20,981	-0.09%
2019/10/07	14	36.40	17	36.65	36.15	-3	20,808	-0.01%
2019/10/04	52	36.29	36.2	36.33	36.10	15.8	20,710	0.08%
2019/10/03	18	36.86	12	37.09	37.10	6	20,295	0.03%
2019/10/02	9	36.93	10	37.23	37.70	-1	20,213	0.00%
2019/10/01	3.8	37.30	8	37.39	37.40	-4.2	20,256	-0.02%
2019/09/27	38	37.25	37.4	36.78	36.55	0.6	20,064	0.00%
2019/09/26	42	38.81	17.2	38.75	38.45	24.9	19,529	0.13%
2019/09/25	91	39.48	106.3	39.47	39.40	-15.3	19,132	-0.08%	大賣/
2019/09/24	180	39.50	59.8	39.04	38.70	120.2	18,551	0.65%	大買/鉅額交易
2019/09/23	46	37.83	76.1	37.66	38.80	-30.1	17,228	-0.17%
2019/09/20	25	35.44	25.1	35.55	35.30	-0.1	15,767	0.00%
2019/09/19	3	33.43	14	34.41	34.65	-11	15,123	-0.07%
2019/09/18	5	33.19	3	33.15	33.00	2	14,855	0.01%
2019/09/17	3	33.28	9.1	33.47	33.45	-6.1	14,826	-0.04%
2019/09/16	6	32.80	2.1	32.85	32.85	3.9	14,775	0.03%
2019/09/12	7	33.06	0	0.00	32.80	7	14,783	0.05%
2019/09/11	9	32.95	5.1	33.05	32.95	3.9	14,724	0.03%
2019/09/10	10	32.69	21	32.31	32.70	-11	14,695	-0.07%
2019/09/09	14	34.04	5	34.32	33.60	9	14,494	0.06%
2019/09/06	15	35.04	127	34.80	34.65	-112	14,373	-0.78%	大賣/鉅額交易
2019/09/05	15	35.34	25	35.36	35.20	-10	14,270	-0.07%
2019/09/04	5	34.65	8	34.91	34.85	-3	13,967	-0.02%
2019/09/03	28	35.45	19	35.23	34.80	9	13,829	0.07%
2019/09/02	24	34.87	35	34.91	36.05	-11	13,526	-0.08%
2019/08/30	22	34.39	31	34.03	33.50	-9	13,039	-0.07%
2019/08/29	39	34.98	22	35.16	34.50	17	12,786	0.13%
2019/08/28	14	34.38	29	34.54	34.80	-15	12,538	-0.12%
2019/08/27	63	34.52	50	34.29	34.20	13	12,425	0.10%
2019/08/26	12	33.56	5.2	33.71	33.60	6.8	12,455	0.05%
2019/08/23	34.2	34.52	42	34.69	34.35	-7.8	12,257	-0.06%
2019/08/22	12	33.94	30	34.00	34.15	-18	11,726	-0.15%
2019/08/21	4	32.49	8	32.55	33.40	-4	11,266	-0.04%
2019/08/20	15	32.63	12	32.70	32.60	3	11,106	0.03%
2019/08/19	48	33.38	30	33.50	33.10	18	10,997	0.16%
2019/08/16	23	33.26	12	32.91	32.80	11	10,707	0.10%
2019/08/15	11	32.45	9	33.08	33.30	2	10,479	0.02%
2019/08/14	53	32.89	23	32.94	32.45	30	10,278	0.29%
2019/08/13	6	31.79	11	31.94	31.90	-5	9,937	-0.05%
2019/08/12	2	30.60	17	30.56	31.00	-15	9,593	-0.16%
2019/08/08	7	29.44	8	29.56	29.50	-1	9,436	-0.01%
2019/08/07	4	28.28	0	0.00	28.00	4	9,287	0.04%
2019/08/06	3	28.27	16	27.95	28.70	-13	9,218	-0.14%
2019/08/05	6	29.34	1	29.15	28.90	5	9,141	0.05%
2019/08/02	51	29.84	28	29.64	29.25	23	9,190	0.25%
2019/08/01	15	33.07	14	32.76	32.45	1	8,764	0.01%
2019/07/31	86	32.94	51	33.25	32.60	35	8,517	0.41%
2019/07/29	23	35.62	39	35.92	36.20	-16	7,908	-0.20%
2019/07/26	48	34.13	10	34.02	34.20	38	7,592	0.50%
2019/07/25	82	33.86	14	33.96	34.20	68	7,555	0.90%
2019/07/24	0	0.00	15	32.80	32.90	-15	7,360	-0.20%
2019/07/23	16	32.05	3	32.03	32.05	13	7,317	0.18%
2019/07/22	3	32.03	3	32.27	32.30	0	7,450	0.00%
2019/07/19	2	32.33	2	32.35	32.10	0	7,549	0.00%
2019/07/18	4	32.33	11	32.50	32.30	-7	7,802	-0.09%
2019/07/17	1	32.50	6	32.93	32.95	-5	8,259	-0.06%
2019/07/16	9	32.90	12	32.80	32.85	-3	8,610	-0.03%
2019/07/15	0	0.00	6	32.13	32.40	-6	9,334	-0.06%
2019/07/12	8	32.33	2	32.25	32.25	6	9,814	0.06%
2019/07/11	9	32.58	4	32.63	32.55	5	10,233	0.05%
2019/07/10	1	31.95	8	32.13	32.10	-7	10,442	-0.07%
2019/07/09	7	32.06	4	32.08	31.90	3	10,621	0.03%
2019/07/08	6	32.18	4	32.19	32.10	2	11,016	0.02%
2019/07/05	61	32.23	46	32.21	32.40	15	11,394	0.13%
2019/07/04	1	31.30	22	31.91	32.15	-21	11,635	-0.18%
2019/07/03	1	30.95	5	31.40	31.00	-4	11,570	-0.03%
2019/07/02	10	31.60	1	31.60	31.60	9	11,734	0.08%
2019/07/01	16	31.56	25	31.36	31.25	-9	11,819	-0.08%
2019/06/28	24	31.38	10	31.40	30.90	14	11,852	0.12%
2019/06/27	6	30.27	3	30.60	30.75	3	11,802	0.03%
2019/06/26	1	29.85	1	30.20	29.95	0	12,198	0.00%
2019/06/25	3	30.28	15	30.35	30.00	-12	12,306	-0.10%
2019/06/24	2	30.38	2	30.55	30.70	0	12,608	0.00%
2019/06/21	2	30.28	29	30.62	30.15	-27	13,159	-0.21%
2019/06/20	3	30.35	1	30.60	30.45	2	13,518	0.01%
2019/06/19	28	29.98	11	30.13	30.00	17	13,833	0.12%
2019/06/18	1	29.45	0	0.00	29.45	1	14,386	0.01%
2019/06/17	5	29.93	1	30.10	30.00	4	15,279	0.03%
2019/06/14	21	29.55	1	29.50	29.55	20	15,933	0.13%
2019/06/13	0	0.00	5	29.55	29.60	-5	16,376	-0.03%
2019/06/12	2	29.40	0	0.00	29.60	2	16,591	0.01%
2019/06/11	6	29.15	0	0.00	29.10	6	17,512	0.03%
2019/06/10	1	28.85	0	0.00	28.80	1	17,501	0.01%
2019/06/06	2	28.10	1	28.40	28.10	1	17,547	0.01%
2019/06/05	10	28.70	0	0.00	28.50	10	17,655	0.06%
2019/06/04	1	29.15	1	28.60	28.55	0	17,793	0.00%
2019/06/03	0	0.00	10	28.43	28.50	-10	17,954	-0.06%
2019/05/31	14	29.04	3	29.27	29.15	11	18,313	0.06%
2019/05/30	4	28.68	8	28.60	29.15	-4	18,476	-0.02%
2019/05/29	0	0.00	4	26.10	27.30	-4	18,390	-0.02%
2019/05/28	1	26.20	1	26.25	26.50	0	18,509	0.00%
2019/05/27	2	26.03	0	0.00	26.10	2	18,738	0.01%
2019/05/24	0	0.00	8	26.40	26.40	-8	18,978	-0.04%
2019/05/23	10	26.79	3	26.28	26.25	7	19,214	0.04%
2019/05/22	14	28.13	16	28.08	27.75	-2	19,471	-0.01%
2019/05/21	4	27.40	18	27.16	27.85	-14	19,988	-0.07%
2019/05/20	6	28.27	13	28.02	27.30	-7	20,492	-0.03%
2019/05/17	5	29.36	0	0.00	28.75	5	21,450	0.02%
2019/05/16	1	30.25	0	0.00	29.85	1	22,164	0.00%
2019/05/15	2	30.90	2	31.05	30.65	0	22,306	0.00%
2019/05/14	0	0.00	8	29.00	30.60	-8	22,356	-0.04%
2019/05/13	6	29.98	0	0.00	29.90	6	22,576	0.03%
2019/05/10	4	30.43	3	30.18	30.50	1	22,808	0.00%
2019/05/09	9	30.45	3	30.17	30.10	6	22,805	0.03%
2019/05/08	26	31.63	3	31.53	31.60	23	22,714	0.10%
2019/05/07	1	32.50	4	32.50	32.25	-3	22,776	-0.01%
2019/05/06	7	32.52	2	32.63	32.00	5	22,852	0.02%
2019/05/03	11	32.82	6	33.06	33.70	5	22,827	0.02%
2019/05/02	3	34.17	4	34.20	33.90	-1	22,665	0.00%
2019/04/30	3	33.00	2	33.53	33.80	1	23,127	0.00%
2019/04/29	3	32.97	6	32.47	32.60	-3	23,069	-0.01%
2019/04/26	17	32.69	2	32.68	32.65	15	23,030	0.07%
2019/04/25	10	33.81	3	33.93	33.50	7	22,946	0.03%
2019/04/24	22	33.39	4	33.46	33.40	18	22,890	0.08%
2019/04/23	17	34.44	48	34.76	34.00	-31	22,634	-0.14%
2019/04/22	8	36.15	5	36.19	36.10	3	22,241	0.01%
2019/04/19	123	35.98	83	35.76	36.10	40	21,977	0.18%	大買/
2019/04/18	15	34.98	58	34.96	34.90	-43	21,337	-0.20%
2019/04/17	35	34.58	23	34.74	34.90	12	20,901	0.06%
2019/04/16	11	34.17	17	34.09	34.00	-6	20,522	-0.03%
2019/04/15	22	33.73	6	33.83	33.75	16	20,454	0.08%
2019/04/12	20	33.83	13	33.85	33.75	7	20,628	0.03%
2019/04/11	17	33.85	41	33.65	33.10	-24	20,620	-0.12%
2019/04/10	11	33.20	30.5	33.08	33.50	-19.5	20,305	-0.10%
2019/04/09	11	32.28	0	0.00	32.05	11	19,945	0.06%
2019/04/08	5	32.85	16	32.91	32.60	-11	19,929	-0.06%
2019/04/03	6	32.41	0	0.00	32.40	6	19,841	0.03%
2019/04/02	4	32.49	4	32.35	32.15	0	19,860	0.00%
2019/04/01	17	32.43	17	32.29	32.45	0	19,727	0.00%
2019/03/29	11	31.38	14	31.45	31.85	-3	19,496	-0.02%
2019/03/28	1	30.50	0	0.00	30.40	1	19,462	0.01%
2019/03/27	21	30.46	7	30.40	30.70	14	19,888	0.07%
2019/03/26	34	30.99	30	31.39	30.30	4	19,620	0.02%
2019/03/25	26.5	32.46	35	32.49	31.80	-8.5	19,073	-0.04%
2019/03/22	29	33.63	31	33.67	33.60	-2	18,711	-0.01%
2019/03/21	72	34.31	68	33.82	33.60	4	18,461	0.02%
2019/03/20	38	33.44	37	33.60	34.10	1	17,918	0.01%
2019/03/19	91	32.95	81	32.85	32.80	10	17,195	0.06%
2019/03/18	52	31.57	80	31.79	32.20	-28	16,622	-0.17%
2019/03/15	22	31.20	21	30.99	30.90	1	16,282	0.01%
2019/03/14	89	31.32	70	31.38	31.10	19	16,182	0.12%
2019/03/13	1	29.70	21	29.81	30.00	-20	15,521	-0.13%
2019/03/12	21	29.99	16	29.76	29.65	5	15,636	0.03%
2019/03/11	18	29.98	1	30.35	29.70	17	15,934	0.11%
2019/03/08	2	29.00	10	29.58	30.35	-8	16,124	-0.05%
2019/03/07	9	29.63	4	29.54	29.35	5	16,168	0.03%
2019/03/06	17	30.60	7	30.81	30.25	10	16,224	0.06%
2019/03/05	11	30.60	28	31.00	30.70	-17	16,125	-0.11%
2019/03/04	7	30.19	4	30.31	30.15	3	15,993	0.02%
2019/02/27	4	29.56	14	29.46	29.85	-10	16,045	-0.06%
2019/02/26	12	30.57	4	30.40	30.10	8	16,370	0.05%
2019/02/25	11	30.16	22	30.41	30.45	-11	16,392	-0.07%
2019/02/22	11	30.23	5	30.36	30.00	6	16,399	0.04%
2019/02/21	23	30.07	19	29.86	30.85	4	16,388	0.02%
2019/02/20	32	30.55	7	30.54	30.25	25	16,221	0.15%
2019/02/19	16	30.07	19	30.31	30.40	-3	15,922	-0.02%
2019/02/18	68	29.78	23	30.17	30.60	45	15,572	0.29%
2019/02/15	49	28.11	52	28.09	28.90	-3	14,841	-0.02%
2019/02/14	4	26.26	9	26.13	26.30	-5	14,573	-0.03%
2019/02/13	1	25.60	3	25.60	25.60	-2	14,964	-0.01%
2019/02/12	1	25.00	33	25.12	25.85	-32	15,420	-0.21%
2019/02/11	25	25.57	2	25.70	25.70	23	15,722	0.15%
2019/01/30	11	26.86	14	27.06	26.65	-3	16,152	-0.02%
2019/01/29	6	26.62	2	26.90	26.85	4	16,659	0.02%
2019/01/28	5	26.70	22	26.89	26.70	-17	16,895	-0.10%
2019/01/25	19	26.40	227	26.37	26.35	-208	17,162	-1.21%	大賣/鉅額交易
2019/01/24	210	26.11	10	26.09	26.15	200	17,632	1.13%	大買/鉅額交易
2019/01/23	2	25.00	4	25.65	25.70	-2	18,334	-0.01%
2019/01/22	39	26.50	27	26.58	25.20	12	18,620	0.06%
2019/01/21	4	25.95	17	25.97	26.15	-13	18,130	-0.07%
2019/01/18	18	25.54	55	25.66	25.60	-37	18,198	-0.20%
2019/01/17	29	25.57	24	25.63	25.50	5	18,327	0.03%
2019/01/16	6	25.42	27	25.53	25.65	-21	18,422	-0.11%
2019/01/15	5	24.95	5	24.90	24.95	0	18,585	0.00%
2019/01/14	18	24.79	2	24.65	24.65	16	19,028	0.08%
2019/01/11	19	25.52	7	25.91	25.45	12	19,352	0.06%
2019/01/10	1	24.95	17	25.55	25.80	-16	19,442	-0.08%
2019/01/09	10	25.07	7	25.11	24.90	3	19,343	0.02%
2019/01/08	10	24.65	6	25.04	24.80	4	19,321	0.02%
2019/01/07	11	24.99	5	25.24	24.95	6	19,400	0.03%
2019/01/04	9	22.75	31	23.17	24.45	-22	19,421	-0.11%
2019/01/03	20	23.94	36	23.89	23.30	-16	19,296	-0.08%
2019/01/02	13	25.44	10	25.46	25.40	3	19,163	0.02%
2018/12/28	5	25.91	12	25.91	26.05	-7	19,483	-0.04%
2018/12/27	7	26.29	50	26.63	25.85	-43	19,734	-0.22%
2018/12/26	14	27.08	22	26.79	26.10	-8	19,771	-0.04%
2018/12/25	18	26.19	6	26.48	26.55	12	19,848	0.06%
2018/12/24	6	26.11	16	25.92	26.15	-10	19,845	-0.05%
2018/12/22	32	26.05	22	26.18	26.30	10	20,114	0.05%
2018/12/21	43	25.07	31	25.61	26.55	12	20,166	0.06%
2018/12/20	111	27.69	7	26.15	26.05	104	19,810	0.52%	大買/鉅額交易
2018/12/19	2	29.25	70	29.49	28.90	-68	19,446	-0.35%
2018/12/18	1	28.80	8	29.19	29.20	-7	19,553	-0.04%
2018/12/14	75	29.03	1	29.10	29.20	74	20,000	0.37%
2018/12/13	66	30.11	64	29.86	29.90	2	20,257	0.01%
2018/12/12	0	0.00	21	29.84	30.05	-21	20,381	-0.10%
2018/12/11	21	29.25	11	28.95	29.00	10	20,392	0.05%
2018/12/10	5	28.94	2	28.83	29.15	3	20,565	0.01%
2018/12/07	4	29.89	6	30.01	29.80	-2	20,750	-0.01%
2018/12/06	39	29.56	59	30.12	29.20	-20	20,762	-0.10%
2018/12/05	52	31.91	43.5	31.99	31.85	8.5	20,660	0.04%
2018/12/04	32	33.09	24	32.68	32.85	8	20,835	0.04%
2018/12/03	11	32.01	21	32.05	32.30	-10	20,626	-0.05%
2018/11/30	3	30.18	15	30.63	30.45	-12	20,393	-0.06%
2018/11/29	4	30.23	29	30.36	30.00	-25	20,356	-0.12%
2018/11/28	23	29.90	10	30.00	29.85	13	20,273	0.06%
2018/11/27	3	28.48	5	28.74	28.80	-2	20,209	-0.01%
2018/11/26	11	28.12	6	28.35	28.05	5	20,239	0.02%
2018/11/23	23	28.51	68	28.25	28.00	-45	20,184	-0.22%
2018/11/22	45	30.36	28	30.36	29.35	17	19,784	0.09%
2018/11/21	13.3	29.08	8	29.16	29.60	5.3	19,650	0.03%
2018/11/20	24	30.11	5	30.21	30.05	19	19,535	0.10%
2018/11/19	30	31.36	34	31.32	31.30	-4	19,489	-0.02%
2018/11/16	40	31.40	36	31.57	31.25	4	19,371	0.02%
2018/11/15	49	30.81	31	30.47	30.50	18	19,168	0.09%
2018/11/14	89	31.66	7	31.79	31.10	82	18,979	0.43%
2018/11/13	75	30.76	80	30.25	30.80	-5	18,892	-0.03%
2018/11/12	70.2	32.21	53	32.57	31.45	17.2	18,574	0.09%
2018/11/09	40	34.32	10	34.95	33.75	30	18,184	0.16%
2018/11/08	40	36.02	15	36.19	35.10	25	18,049	0.14%
2018/11/07	67	37.55	56	37.53	37.20	11	17,646	0.06%
2018/11/06	29	38.99	17	40.86	38.00	12	17,335	0.07%
2018/11/05	30	42.62	31	42.62	42.20	-1	17,122	-0.01%
2018/11/02	14	42.12	15	42.32	41.95	-1	17,315	-0.01%
2018/11/01	26	42.98	40	43.30	42.45	-14	17,349	-0.08%
2018/10/31	48	41.45	56	41.89	42.75	-8	17,220	-0.05%
2018/10/30	24	38.02	48	38.44	39.45	-24	16,467	-0.15%
2018/10/29	19	35.86	9	35.94	35.90	10	16,146	0.06%
2018/10/26	15.5	37.30	14	36.94	35.75	1.5	16,309	0.01%
2018/10/25	8	37.17	2	37.68	36.50	6	16,394	0.04%
2018/10/24	26	39.30	25	39.20	39.05	1	16,290	0.01%
2018/10/23	30	40.49	20	40.49	39.00	10	16,284	0.06%
2018/10/22	36	41.02	40	41.23	41.15	-4	16,337	-0.02%
2018/10/19	24	37.56	41	38.02	40.40	-17	16,045	-0.11%
2018/10/18	9	36.91	12	37.15	37.60	-3	15,832	-0.02%
2018/10/17	12	36.69	5	36.53	36.20	7	15,964	0.04%
2018/10/16	7	36.11	6	36.05	35.80	1	16,204	0.01%
2018/10/15	9	35.73	9	35.99	36.25	0	16,402	0.00%
2018/10/12	16	33.43	37	33.29	34.85	-21	16,739	-0.13%
2018/10/11	22	32.07	1	32.20	32.10	21	17,098	0.12%
2018/10/09	21	35.51	10	35.51	35.55	11	17,026	0.06%
2018/10/08	9	37.12	21	37.26	37.45	-12	17,066	-0.07%
2018/10/05	19	36.11	14	36.31	35.55	5	17,433	0.03%
2018/10/04	3	38.20	2	38.68	38.40	1	18,305	0.01%
2018/10/03	18	39.38	41	39.49	38.90	-23	18,407	-0.12%
2018/10/02	22	41.41	8	40.94	40.60	14	18,498	0.08%
2018/10/01	14	40.76	15	41.06	41.55	-1	18,620	-0.01%
2018/09/28	4	39.08	11	39.23	39.10	-7	19,242	-0.04%
2018/09/27	9	38.59	2	38.68	38.50	7	19,702	0.04%
2018/09/26	20	38.81	12	39.21	38.85	8	20,123	0.04%
2018/09/25	5	38.74	5	38.46	38.60	0	20,699	0.00%
2018/09/21	5	37.88	10	38.12	38.60	-5	21,079	-0.02%
2018/09/20	12	36.75	8	36.89	36.60	4	21,410	0.02%
2018/09/19	18.5	38.62	9	38.78	38.10	9.5	21,735	0.04%
2018/09/18	20	40.63	7	39.89	39.35	13	21,618	0.06%
2018/09/17	13	40.73	12	41.23	41.75	1	21,633	0.00%
2018/09/14	3	41.72	3	41.75	41.60	0	21,874	0.00%
2018/09/13	2	41.70	8	41.88	41.00	-6	21,942	-0.03%
2018/09/12	18	43.83	2	44.05	43.30	16	22,038	0.07%
2018/09/11	13	44.06	19	44.22	44.80	-6	22,382	-0.03%
2018/09/10	14	44.30	11	45.73	42.90	3	22,494	0.01%
2018/09/07	9	48.37	10	49.39	47.40	-1	22,468	0.00%
2018/09/06	2	48.93	4	49.23	49.00	-2	22,925	-0.01%
2018/09/05	20	49.31	7	49.41	49.45	13	23,936	0.05%
2018/09/04	8	50.51	3	50.47	50.30	5	24,460	0.02%
2018/09/03	24	49.35	9	49.37	49.60	15	24,954	0.06%
2018/08/31	21	50.21	15	50.51	50.90	6	24,931	0.02%
2018/08/30	1	52.60	5.1	52.47	51.40	-4.1	24,999	-0.02%
2018/08/29	4	51.30	4	51.45	51.80	0	25,151	0.00%
2018/08/28	23	51.83	19	51.57	51.40	4	25,870	0.02%
2018/08/27	14.1	51.63	9	51.33	52.00	5.1	26,281	0.02%
2018/08/24	12	50.30	13	50.12	49.50	-1	26,611	0.00%
2018/08/23	19	52.75	16	52.49	52.10	3	27,095	0.01%
2018/08/22	12	54.48	12	53.62	53.20	0	27,290	0.00%
2018/08/21	1	54.50	0	0.00	54.20	1	27,613	0.00%
2018/08/20	26	54.45	32	54.45	54.80	-6	28,316	-0.02%
2018/08/17	33	57.25	23	56.69	56.00	10	28,485	0.04%
2018/08/16	15.1	57.54	45	57.05	58.20	-30	28,821	-0.10%
2018/08/15	55	58.54	34	58.27	57.70	21	29,305	0.07%
2018/08/14	45	57.98	42	57.86	57.40	3	29,498	0.01%
2018/08/13	35	58.18	37	58.44	58.30	-2	30,328	-0.01%
2018/08/10	46	59.64	24	59.62	59.50	22	30,540	0.07%
2018/08/09	28	59.42	43	59.09	60.10	-15	30,742	-0.05%
2018/08/08	19	57.66	18	58.31	56.30	1	30,805	0.00%
2018/08/07	29	56.89	19	56.71	58.20	10	31,465	0.03%
2018/08/06	3	54.73	7	54.80	55.00	-4	31,835	-0.01%
2018/08/02	9	54.21	10	53.77	53.30	-1	32,862	0.00%
2018/08/01	10	55.54	20	55.74	55.80	-10	33,874	-0.03%
2018/07/31	15	53.49	45	53.72	54.50	-30	34,138	-0.09%
2018/07/30	19	54.05	6	53.17	53.00	13	34,980	0.04%
2018/07/27	36	54.87	29	55.07	55.50	7	35,988	0.02%
2018/07/26	14	53.99	19	54.59	54.30	-5	36,686	-0.01%
2018/07/25	26	53.92	35	54.16	53.50	-9	36,862	-0.02%
2018/07/24	45.5	53.35	17	52.77	54.00	28.5	36,865	0.08%
2018/07/23	24	51.43	19	51.45	53.00	5	36,748	0.01%
2018/07/20	27	53.26	7	53.40	53.00	20	36,803	0.05%
2018/07/19	20	52.33	40	52.04	53.00	-20	37,097	-0.05%
2018/07/18	29	50.91	35	51.11	49.80	-6	36,837	-0.02%
2018/07/17	16	53.19	8	53.71	53.20	8	36,582	0.02%
2018/07/16	14	54.11	16	54.48	53.20	-2	36,768	-0.01%
2018/07/13	31	53.06	52	53.53	53.50	-21	37,024	-0.06%
2018/07/12	72	53.80	73	54.36	52.70	-1	36,363	0.00%
2018/07/11	16	56.26	12	56.55	57.90	4	35,323	0.01%
2018/07/10	28	56.55	28	56.71	56.30	0	35,168	0.00%
2018/07/09	27	56.01	30	55.79	54.80	-3	34,958	-0.01%
2018/07/06	55	55.67	52	56.01	56.60	3	34,695	0.01%
2018/07/05	40	61.46	27	61.63	59.40	13	33,864	0.04%
2018/07/04	5	60.82	28	61.34	63.50	-23	33,332	-0.07%
2018/07/03	46	61.23	29	61.69	59.90	17	32,907	0.05%
2018/07/02	28	61.33	12	60.98	61.00	16	32,255	0.05%
2018/06/29	54	61.30	38	61.29	62.70	16	31,756	0.05%
2018/06/28	25	61.76	22	61.03	59.10	3	31,497	0.01%
2018/06/27	7	67.23	1	67.30	64.10	6	31,012	0.02%
2018/06/26	11	64.02	42	64.42	66.50	-31	30,793	-0.10%
2018/06/25	20	66.79	8	66.84	65.60	12	30,660	0.04%
2018/06/22	17	64.67	20	64.48	64.80	-3	30,545	-0.01%
2018/06/21	37	65.81	16.1	66.32	63.80	20.9	30,220	0.07%
2018/06/20	17	65.56	21	66.40	65.00	-4	29,975	-0.01%
2018/06/19	32	72.25	23	71.60	70.00	9	29,583	0.03%
2018/06/15	22	73.96	18	73.62	73.50	4	29,325	0.01%
2018/06/14	70	74.16	44	74.47	73.80	26	29,148	0.09%
2018/06/13	28.1	72.79	46	72.82	72.80	-17.9	28,725	-0.06%
2018/06/12	57	71.75	40	71.14	69.90	17	28,189	0.06%
2018/06/11	35	68.76	57	69.11	71.00	-22	28,052	-0.08%
2018/06/08	11	65.62	6	66.45	65.30	5	27,621	0.02%
2018/06/07	7	66.79	3	67.17	66.20	4	27,931	0.01%
2018/06/06	8	67.18	6	67.25	67.30	2	27,934	0.01%
2018/06/05	39	69.19	31	68.55	66.00	8	27,769	0.03%
2018/06/04	33	67.01	67	67.41	69.00	-34	27,007	-0.13%
2018/06/01	16	65.44	4	63.98	64.00	12	26,542	0.05%
2018/05/31	65	68.05	41	68.62	66.40	24	26,126	0.09%
2018/05/30	14	67.37	16	67.56	67.10	-2	25,505	-0.01%
2018/05/29	34	67.31	34	67.68	67.20	0	25,265	0.00%
2018/05/28	38.5	69.76	27	69.50	68.70	11.5	25,026	0.05%
2018/05/25	34	67.27	31	67.25	67.70	3	24,430	0.01%
2018/05/24	49	67.40	47	67.04	66.60	2	24,043	0.01%
2018/05/23	7	65.54	25	65.95	67.80	-18	23,594	-0.08%
2018/05/22	29	65.64	30	65.30	64.30	-1	23,055	0.00%
2018/05/21	40	64.37	35	64.55	65.10	5	22,591	0.02%
2018/05/18	9	60.53	126	60.61	61.00	-117	21,669	-0.54%	大賣/鉅額交易
2018/05/17	15	59.25	36	59.04	58.70	-21	21,269	-0.10%
2018/05/16	85	61.46	66	61.72	60.40	19	21,026	0.09%
2018/05/15	81	60.36	68.7	60.27	61.80	12.3	20,615	0.06%
2018/05/14	21	57.39	33	57.60	57.70	-12	19,810	-0.06%
2018/05/11	149	56.45	36	56.06	54.70	113	19,111	0.59%	大買/鉅額交易
2018/05/10	65	56.05	74	56.23	56.60	-9	18,558	-0.05%
2018/05/09	102	55.70	130	55.91	56.50	-28	18,028	-0.16%	大買/大賣/
2018/05/08	95	54.84	59	54.28	53.60	36	16,842	0.21%
2018/05/07	66	52.52	88	53.54	55.00	-22	16,600	-0.13%
2018/05/04	54.6	51.63	45	51.92	51.70	9.6	15,790	0.06%
2018/05/03	4	48.88	19	48.53	49.20	-15	14,689	-0.10%
2018/05/02	11	44.69	12	44.88	44.75	-1	13,979	-0.01%
2018/04/30	3	41.93	7	42.76	43.85	-4	13,837	-0.03%
2018/04/27	7	42.67	6	42.57	42.25	1	13,923	0.01%
2018/04/26	22	44.09	24	44.49	43.05	-2	13,865	-0.01%
2018/04/25	15	44.26	22	44.28	45.10	-7	13,714	-0.05%
2018/04/24	18	43.71	9	43.62	43.00	9	13,933	0.06%
2018/04/23	7	44.29	2	43.75	43.40	5	13,974	0.04%
2018/04/20	9	44.02	10	44.37	44.45	-1	13,853	-0.01%
2018/04/19	2	42.98	6	43.69	43.80	-4	13,700	-0.03%
2018/04/18	1	42.00	2	41.73	41.50	-1	13,486	-0.01%
2018/04/17	1	42.00	8	41.23	40.50	-7	13,533	-0.05%
2018/04/16	0	0.00	1	40.20	40.50	-1	13,653	-0.01%
2018/04/13	1	41.15	1	40.85	41.00	0	13,764	0.00%
2018/04/11	2	39.95	3	40.85	41.35	-1	15,196	-0.01%
2018/04/10	1	40.20	0	0.00	39.45	1	15,320	0.01%
2018/04/09	6	40.58	4	40.34	40.20	2	15,802	0.01%
2018/04/03	2	40.85	1	40.80	41.40	1	16,054	0.01%
2018/04/02	0	0.00	1	42.05	42.10	-1	16,147	-0.01%
2018/03/31	5	44.00	31	43.20	43.10	-26	16,383	-0.16%
2018/03/30	23	43.22	32	42.99	42.80	-9	16,430	-0.05%
2018/03/28	10	42.80	10	42.50	42.00	0	16,852	0.00%
2018/03/27	6	43.08	28	43.20	43.15	-22	16,965	-0.13%
2018/03/26	0	0.00	1	40.45	40.45	-1	17,197	-0.01%
2018/03/23	2	39.83	10	41.33	40.15	-8	17,828	-0.04%
2018/03/22	4	42.23	16	42.14	41.40	-12	17,802	-0.07%
2018/03/21	1	41.30	2	41.58	42.00	-1	17,924	-0.01%
2018/03/20	46	41.58	40	41.82	41.70	6	18,077	0.03%
2018/03/19	9	42.42	3	43.30	42.00	6	18,377	0.03%
2018/03/16	44	43.31	8	43.57	42.90	36	18,844	0.19%
2018/03/15	13	42.62	16	42.22	42.40	-3	18,696	-0.02%
2018/03/14	4	40.53	5	40.46	40.25	-1	18,537	-0.01%
2018/03/13	2	39.73	1	40.20	40.50	1	18,551	0.01%
2018/03/12	10	37.70	0	0.00	37.80	10	18,369	0.05%
2018/03/09	0	0.00	1	37.65	37.45	-1	18,663	-0.01%
2018/03/08	0	0.00	2	37.90	37.80	-2	18,879	-0.01%
2018/03/07	12	37.93	1	38.00	37.80	11	19,191	0.06%
2018/03/06	1	38.35	14	38.38	38.00	-13	19,647	-0.07%
2018/03/05	0	0.00	1	37.95	37.70	-1	20,275	0.00%
2018/03/02	4	38.39	4	38.34	38.35	0	20,476	0.00%
2018/03/01	4	39.24	5	38.94	38.50	-1	21,106	0.00%
2018/02/27	8	38.49	0	0.00	39.00	8	22,008	0.04%
2018/02/26	0	0.00	3	37.73	37.70	-3	22,227	-0.01%
2018/02/23	5	38.35	3	38.18	38.00	2	22,362	0.01%
2018/02/22	10	38.60	27	38.36	37.45	-17	22,779	-0.07%
2018/02/21	13	38.98	6	38.80	38.70	7	22,770	0.03%
2018/02/12	4	39.58	3	39.23	39.20	1	22,858	0.00%
2018/02/09	8	37.25	8	37.89	38.65	0	23,221	0.00%
2018/02/08	3	37.40	0	0.00	38.15	3	23,416	0.01%
2018/02/07	11	40.37	7	39.94	39.50	4	23,261	0.02%
2018/02/06	5	39.52	9	41.01	39.00	-4	23,613	-0.02%
2018/02/05	10	43.25	12	43.10	43.05	-2	23,592	-0.01%
2018/02/02	10	44.00	0	0.00	43.75	10	23,799	0.04%
2018/02/01	1	44.00	1	44.25	43.80	0	24,154	0.00%
2018/01/31	5	44.05	4	43.88	43.75	1	24,224	0.00%
2018/01/30	32	46.08	11	44.74	44.50	21	24,532	0.09%
2018/01/29	24	46.48	3	46.40	46.35	21	24,764	0.08%
2018/01/26	23	45.76	23	45.74	46.15	0	24,946	0.00%
2018/01/25	33	46.85	36	46.40	45.90	-3	25,700	-0.01%
2018/01/24	21	45.40	23	46.17	46.60	-2	26,192	-0.01%
2018/01/23	1	46.80	23	45.38	45.50	-22	26,160	-0.08%
2018/01/22	13	45.27	8	45.54	45.80	5	26,532	0.02%
2018/01/19	44	45.23	24	44.96	44.90	20	26,744	0.07%
2018/01/18	21	47.23	21	47.36	45.30	0	26,717	0.00%
2018/01/17	6	45.52	5	46.10	45.90	1	26,500	0.00%
2018/01/16	30	45.26	27	45.34	45.05	3	26,812	0.01%
2018/01/15	35	45.51	31	45.40	45.40	4	27,343	0.01%
2018/01/12	9	45.66	56	46.02	45.95	-47	27,651	-0.17%
2018/01/11	12	42.84	15	43.48	44.20	-3	27,620	-0.01%
2018/01/10	20	43.87	9.1	44.29	43.50	10.9	27,645	0.04%
2018/01/09	51	44.54	16	44.42	43.90	35	27,508	0.13%
2018/01/08	40	47.14	41	45.94	45.00	-1	27,447	0.00%
2018/01/05	67.1	46.10	106	46.56	46.65	-38.9	27,054	-0.14%	大賣/
2018/01/04	12	44.32	20	44.32	44.00	-8	26,429	-0.03%
2018/01/03	41	43.14	19	43.84	44.25	22	26,647	0.08%
2018/01/02	19	40.64	17	41.64	42.10	2	26,730	0.01%

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

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

...詳全文

嘉聯益

券商分點績效/獲利分析

國泰-高雄券商分點個股進出
國泰-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

國泰-高雄 券商分點個股進出 國泰-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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析