嘉聯益 (6153)-國泰-敦南券商分點個股進出

台股 » 個股 » 嘉聯益 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉聯益

(6153)

可現股當沖

股價
17.45
漲跌
▲0.10
漲幅
+0.58%
成交量
927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:13:30(已收盤)

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

嘉聯益 (6153)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	15.4	17.34	2	17.40	17.45	13.4	1,763	0.76%
2024/11/20	32.7	17.15	3	17.17	17.35	29.7	1,762	1.69%
2024/11/19	7	17.32	10	17.30	17.30	-3	1,758	-0.17%
2024/11/18	21.9	17.43	29	17.36	17.30	-7.1	1,752	-0.41%
2024/11/15	84.1	17.56	15	17.50	17.30	69.1	1,745	3.96%
2024/11/14	54.5	17.18	22	17.25	17.15	32.5	1,743	1.87%
2024/11/13	33.2	17.52	3.1	17.57	17.40	30	1,712	1.75%
2024/11/12	34.5	17.87	28	17.79	17.80	6.5	1,674	0.39%
2024/11/11	14.4	18.40	152.2	18.40	18.40	-137.8	1,637	-8.41%	大賣/鉅額交易
2024/11/08	27.8	19.05	11.5	19.03	18.95	16.3	1,619	1.01%
2024/11/07	5	19.37	14.2	19.48	19.35	-9.2	1,602	-0.58%
2024/11/06	7.5	19.32	0.3	19.47	19.25	7.2	1,620	0.44%
2024/11/05	4.6	19.40	1	19.35	19.35	3.6	1,668	0.21%
2024/11/04	7.7	19.40	2.2	19.35	19.35	5.5	1,737	0.32%
2024/11/01	4.6	19.41	2	19.40	19.55	2.6	1,795	0.15%
2024/10/30	32.5	19.53	7.1	19.51	19.55	25.5	1,827	1.39%
2024/10/29	150	20.23	1	20.20	20.10	149	1,842	8.09%	大買/鉅額交易
2024/10/28	0.1	20.25	5	20.25	20.35	-4.9	1,870	-0.26%
2024/10/25	1	20.35	10.2	20.30	20.35	-9.2	1,881	-0.49%
2024/10/24	2.1	20.34	0.7	20.40	20.25	1.4	1,914	0.07%
2024/10/23	1.2	20.60	3	20.55	20.60	-1.8	1,930	-0.10%
2024/10/22	5	20.41	4	20.43	20.45	1	1,945	0.05%
2024/10/21	0	0.00	19	20.50	20.50	-19	2,006	-0.95%
2024/10/18	7.6	20.20	10	20.20	20.15	-2.4	2,077	-0.12%
2024/10/17	3	20.23	2	20.20	20.35	1	2,143	0.05%
2024/10/16	8.2	20.09	3	19.98	19.95	5.2	2,210	0.23%
2024/10/15	4	20.31	16	20.32	20.05	-12	2,261	-0.53%
2024/10/14	16.1	20.09	20	20.11	20.20	-3.9	2,324	-0.17%
2024/10/11	15.1	20.17	0.2	20.15	20.10	14.9	2,401	0.62%
2024/10/09	20.2	20.37	1.5	20.26	20.15	18.7	2,518	0.74%
2024/10/08	28.4	20.63	0.1	20.60	20.60	28.4	2,646	1.07%
2024/10/07	0	0.00	15	21.11	21.05	-15	2,907	-0.52%
2024/10/04	5	21.04	4.1	20.98	21.00	0.9	3,673	0.03%
2024/10/01	3.1	20.98	5	21.01	21.35	-1.9	4,041	-0.05%
2024/09/30	4.3	21.07	6.1	21.07	20.95	-1.8	4,116	-0.04%
2024/09/27	9	21.26	27.5	21.13	21.30	-18.5	4,117	-0.45%
2024/09/26	6.4	20.91	8.2	21.00	20.85	-1.8	4,113	-0.04%
2024/09/25	5.3	20.96	9.2	21.14	21.05	-3.9	4,115	-0.09%
2024/09/24	2.2	21.00	10	21.01	20.95	-7.9	4,121	-0.19%
2024/09/23	0.6	21.23	7	21.42	21.15	-6.4	4,124	-0.15%
2024/09/20	10	21.48	6	21.55	21.25	4	4,160	0.10%
2024/09/19	1.1	21.15	5	21.15	21.30	-3.9	4,226	-0.09%
2024/09/18	17.2	21.65	10	21.70	21.25	7.2	4,237	0.17%
2024/09/16	15	22.03	27.5	22.02	22.05	-12.5	4,235	-0.29%
2024/09/13	6	20.99	5.8	21.08	21.10	0.3	4,315	0.01%
2024/09/12	5.4	20.86	29.6	20.84	20.80	-24.3	4,353	-0.56%
2024/09/11	46.4	20.56	1	20.55	20.50	45.4	4,353	1.04%
2024/09/10	28.8	21.24	18	20.97	20.90	10.8	4,341	0.25%
2024/09/09	21.1	20.94	6.1	21.21	21.30	15.1	4,325	0.35%
2024/09/06	5.1	21.14	9	21.22	21.30	-3.9	4,319	-0.09%
2024/09/05	1.4	21.44	4	21.44	21.00	-2.6	4,313	-0.06%
2024/09/04	70.5	21.41	36.2	21.33	21.15	34.3	4,318	0.80%
2024/09/03	32.1	23.07	26.6	22.92	22.75	5.6	4,273	0.13%
2024/09/02	67.8	23.59	33	23.57	23.35	34.8	4,263	0.82%
2024/08/30	223.2	23.92	250.7	23.77	23.65	-27.6	4,241	-0.65%	大買/大賣/
2024/08/29	9	22.82	9.2	22.92	23.00	-0.2	4,045	0.00%
2024/08/28	13.3	23.00	40.7	22.99	22.95	-27.4	4,023	-0.68%
2024/08/27	60.7	22.79	31.1	22.81	22.85	29.6	4,006	0.74%
2024/08/26	47.2	22.84	60.1	22.82	22.85	-12.9	3,994	-0.32%
2024/08/23	7	21.39	5	21.42	21.55	2	3,936	0.05%
2024/08/22	5.1	21.58	2.3	21.54	21.60	2.8	3,947	0.07%
2024/08/21	0.1	21.46	1.4	21.59	21.50	-1.3	3,966	-0.03%
2024/08/20	2.6	21.49	2.2	21.41	21.30	0.3	3,973	0.01%
2024/08/19	9.4	21.35	4.2	21.34	21.30	5.3	4,005	0.13%
2024/08/16	20	21.65	12.3	21.62	21.55	7.7	4,048	0.19%
2024/08/15	7.1	20.81	5.6	21.07	21.20	1.5	4,256	0.03%
2024/08/14	3.2	20.98	2.1	20.90	20.85	1.1	4,299	0.03%
2024/08/13	1	21.15	12	21.10	21.05	-11	4,304	-0.26%
2024/08/12	0	21.09	6	21.07	21.10	-6	4,332	-0.14%
2024/08/09	10.1	20.98	17	20.86	20.65	-6.9	4,343	-0.16%
2024/08/08	21.4	20.29	11.3	20.33	20.45	10.1	4,346	0.23%
2024/08/07	44	21.02	160.7	21.12	20.90	-116.7	4,342	-2.69%	大賣/鉅額交易
2024/08/06	49.8	19.96	42.4	19.49	20.50	7.4	4,294	0.17%
2024/08/05	190.2	20.74	66.3	20.68	20.55	124	4,229	2.93%	大買/鉅額交易
2024/08/02	23.8	23.15	17.3	23.26	22.80	6.4	4,173	0.15%
2024/08/01	24.6	23.65	34.7	23.53	23.65	-10.1	4,141	-0.24%
2024/07/31	32.2	23.01	35.4	23.07	22.80	-3.2	4,094	-0.08%
2024/07/30	53.8	21.98	14.7	21.88	22.35	39.1	4,067	0.96%
2024/07/29	21.9	21.90	14.3	22.20	21.70	7.5	4,054	0.19%
2024/07/26	9.4	22.25	11	22.22	22.25	-1.6	4,023	-0.04%
2024/07/23	24.6	22.91	17.3	23.19	22.90	7.3	4,015	0.18%
2024/07/22	29.6	22.84	124	22.83	22.70	-94.4	4,001	-2.36%	大賣/
2024/07/19	65.8	23.84	36	23.79	23.50	29.8	3,942	0.76%
2024/07/18	48.5	24.43	47.7	24.37	24.50	0.8	3,875	0.02%
2024/07/17	41.4	24.46	45.5	24.49	24.50	-4.1	3,822	-0.11%
2024/07/16	42.5	24.15	15.7	24.15	24.20	26.7	3,777	0.71%
2024/07/15	26.3	23.84	43	23.85	23.70	-16.7	3,750	-0.45%
2024/07/12	29.8	24.42	70.5	24.47	24.45	-40.7	3,691	-1.10%
2024/07/11	126.2	24.29	128	24.20	24.30	-1.9	3,630	-0.05%	大買/大賣/
2024/07/10	117.3	24.31	172.9	24.16	24.00	-55.6	3,533	-1.57%	大買/大賣/
2024/07/09	229.5	24.31	247.4	24.23	23.95	-18	3,393	-0.53%	大買/大賣/
2024/07/08	736.6	25.34	548	25.37	25.55	188.6	3,124	6.04%	大買/大賣/鉅額交易
2024/07/05	225.5	23.73	137.2	23.58	23.95	88.4	2,366	3.73%	大買/大賣/
2024/07/04	28.4	21.94	26	22.08	21.80	2.4	2,013	0.12%
2024/07/03	9.4	21.41	34	21.38	21.45	-24.6	1,947	-1.26%
2024/07/02	14	20.87	1.1	20.82	20.85	12.9	1,965	0.66%
2024/07/01	14.6	21.26	11	21.31	21.05	3.6	1,957	0.18%
2024/06/28	9	21.54	12.7	21.60	21.55	-3.7	1,950	-0.19%
2024/06/27	8.1	21.52	10.2	21.47	21.45	-2.1	1,965	-0.11%
2024/06/26	54.1	21.77	46.6	21.71	21.75	7.5	1,959	0.38%
2024/06/25	49.6	21.21	29	21.26	21.75	20.6	1,921	1.07%
2024/06/24	14.1	21.47	11	21.45	21.25	3.1	1,842	0.17%
2024/06/21	15.1	21.27	56.7	21.39	21.50	-41.6	1,839	-2.26%
2024/06/20	94.7	21.52	101.3	21.40	21.50	-6.6	1,819	-0.36%	大賣/
2024/06/19	47.5	20.52	17.1	20.61	20.45	30.4	1,700	1.79%
2024/06/18	0.3	20.75	3	20.80	20.90	-2.7	1,671	-0.16%
2024/06/17	13	20.86	43	20.85	20.85	-30	1,685	-1.78%
2024/06/14	7	20.64	46.2	20.64	20.60	-39.2	1,687	-2.32%
2024/06/13	20.3	20.60	102	20.61	20.55	-81.7	1,708	-4.78%	大賣/
2024/06/12	13.6	20.53	2	20.53	20.40	11.6	1,732	0.67%
2024/06/11	9.5	20.54	45.2	20.57	20.45	-35.6	1,754	-2.03%
2024/06/07	10	21.02	8.1	20.95	20.90	1.9	1,763	0.11%
2024/06/06	21.5	20.84	23	21.21	20.80	-1.5	1,767	-0.09%
2024/06/05	35.2	21.33	15.2	21.40	21.15	20	1,771	1.13%
2024/06/04	16	21.62	21	21.67	21.60	-5	1,781	-0.28%
2024/06/03	9	21.76	22	21.74	21.80	-13	1,795	-0.72%
2024/05/31	28.3	21.82	6.5	21.75	21.75	21.8	1,814	1.20%
2024/05/30	27	21.75	32.2	21.79	21.50	-5.2	1,829	-0.29%
2024/05/29	32.2	22.07	27.3	22.04	21.90	4.9	1,836	0.26%
2024/05/28	34.4	21.70	6	21.67	21.75	28.4	1,812	1.57%
2024/05/27	22	21.32	14.5	21.59	21.60	7.5	1,811	0.41%
2024/05/24	6.7	21.31	7	21.44	21.40	-0.3	1,808	-0.02%
2024/05/23	45.9	21.62	32	21.57	21.35	13.9	1,803	0.77%
2024/05/22	60.4	21.92	24	21.82	21.80	36.5	1,802	2.02%
2024/05/21	166.1	22.25	233.4	22.27	22.30	-67.4	1,768	-3.81%	大買/大賣/
2024/05/20	20.8	21.08	41.1	20.98	21.10	-20.3	1,571	-1.29%
2024/05/17	3.3	20.72	29.1	20.64	20.70	-25.9	1,536	-1.68%
2024/05/16	17.8	20.59	12.8	20.61	20.60	5.1	1,548	0.33%
2024/05/15	6.6	20.53	24.7	20.41	20.45	-18.1	1,636	-1.11%
2024/05/14	16	20.18	54.2	20.17	20.25	-38.2	1,692	-2.26%
2024/05/13	15.7	19.92	43.1	20.04	20.00	-27.4	1,723	-1.59%
2024/05/10	0	19.80	3	19.70	19.75	-3	1,708	-0.17%
2024/05/09	4	19.90	13.3	19.84	19.65	-9.3	1,708	-0.54%
2024/05/08	3.6	19.77	20.1	19.81	19.85	-16.5	1,711	-0.97%
2024/05/07	5.1	19.59	0	0.00	19.65	5.1	1,708	0.30%
2024/05/06	3.1	19.65	1	19.70	19.65	2.1	1,699	0.12%
2024/05/03	1.2	19.88	9	19.89	19.75	-7.8	1,692	-0.46%
2024/05/02	2.1	19.75	21	19.66	19.75	-18.9	1,687	-1.12%
2024/04/30	1	19.80	0.6	19.75	19.85	0.4	1,693	0.02%
2024/04/29	9.2	19.62	20.1	19.68	19.90	-10.9	1,710	-0.63%
2024/04/26	17	19.49	3	19.55	19.45	14	1,702	0.82%
2024/04/25	14.4	19.23	4.1	19.35	19.40	10.3	1,704	0.60%
2024/04/24	2	19.33	12	19.32	19.35	-10	1,704	-0.59%
2024/04/23	14.5	19.00	1	19.00	19.10	13.5	1,709	0.79%
2024/04/22	8.2	19.01	8	19.18	18.90	0.2	1,705	0.01%
2024/04/19	29.6	19.25	7	19.14	19.10	22.6	1,680	1.35%
2024/04/18	10.2	19.47	3	19.57	19.60	7.2	1,650	0.43%
2024/04/17	3.2	19.49	1	19.50	19.75	2.2	1,653	0.13%
2024/04/16	34.6	19.50	1	19.55	19.40	33.6	1,637	2.05%
2024/04/15	8.1	20.00	1	19.95	19.95	7.1	1,608	0.44%
2024/04/12	13.1	20.07	12.1	20.05	20.05	1.1	1,605	0.07%
2024/04/11	31.5	20.26	1	20.15	20.25	30.5	1,601	1.90%
2024/04/10	11.4	20.53	6	20.58	20.45	5.4	1,612	0.33%
2024/04/09	11.1	20.45	6.6	20.52	20.60	4.4	1,600	0.28%
2024/04/08	7	20.51	3	20.52	20.35	4	1,594	0.25%
2024/04/03	0.1	20.46	4	20.36	20.35	-3.9	1,563	-0.25%
2024/04/02	0.4	20.61	2	20.60	20.65	-1.6	1,569	-0.10%
2024/04/01	3.2	20.76	14	20.66	20.70	-10.8	1,567	-0.69%
2024/03/29	1	20.25	2	20.15	20.25	-1	1,544	-0.06%
2024/03/28	1	20.30	8	20.30	20.30	-7	1,539	-0.45%
2024/03/27	1.2	20.15	0	0.00	20.20	1.2	1,552	0.08%
2024/03/26	29.2	20.30	11.3	20.27	20.05	17.9	1,559	1.15%
2024/03/25	1.3	20.39	2.1	20.35	20.35	-0.7	1,555	-0.05%
2024/03/22	9.3	20.19	7	20.38	20.25	2.3	1,571	0.15%
2024/03/21	1	20.25	12	20.30	20.40	-11	1,582	-0.69%
2024/03/20	11.3	19.98	58.1	20.02	20.20	-46.8	1,726	-2.71%
2024/03/19	0.1	20.07	4.2	20.21	20.10	-4.1	1,791	-0.23%
2024/03/18	10	19.56	57	19.59	19.85	-47	1,785	-2.63%
2024/03/15	35.6	19.81	25	19.80	19.70	10.6	1,768	0.60%
2024/03/14	32.4	20.09	17	20.17	20.10	15.4	1,737	0.89%
2024/03/13	36.2	20.37	2	20.25	20.25	34.2	1,718	1.99%
2024/03/12	19.2	20.82	23.1	20.98	20.70	-3.9	1,702	-0.23%
2024/03/11	26	20.46	8.2	20.49	20.55	17.9	1,711	1.04%
2024/03/08	27.8	20.47	19.1	20.42	20.30	8.7	1,706	0.51%
2024/03/07	20.6	20.78	27.1	20.75	20.70	-6.5	1,709	-0.38%
2024/03/06	14.3	21.13	3	21.23	21.05	11.3	1,704	0.67%
2024/03/05	10	20.83	6	20.95	21.00	4	1,701	0.24%
2024/03/04	15.3	20.65	14	20.66	20.65	1.3	1,678	0.08%
2024/03/01	11.4	20.70	9	20.68	20.70	2.4	1,660	0.15%
2024/02/29	14.3	20.79	4	20.86	20.85	10.3	1,661	0.62%
2024/02/27	22.3	21.06	6	20.98	20.95	16.3	1,652	0.99%
2024/02/26	8.3	21.24	21	21.28	21.35	-12.7	1,659	-0.77%
2024/02/23	56.5	21.45	18	21.40	21.20	38.5	1,659	2.32%
2024/02/22	8	21.75	20.3	21.77	21.70	-12.3	1,661	-0.74%
2024/02/21	17.1	22.16	15	21.88	21.95	2.1	1,659	0.13%
2024/02/20	17.1	22.30	23.4	22.28	22.20	-6.4	1,633	-0.39%
2024/02/19	46.5	22.43	32.4	22.39	22.40	14.1	1,614	0.87%
2024/02/16	73.9	22.31	73.6	22.43	22.55	0.3	1,603	0.02%
2024/02/15	72.5	21.45	71.2	21.47	21.60	1.3	1,482	0.09%
2024/02/05	81.9	20.44	68.1	20.47	20.50	13.8	1,406	0.98%
2024/02/02	1.3	20.86	1	20.85	20.85	0.3	1,350	0.02%
2024/02/01	15	20.82	15	20.73	20.80	0	1,348	0.00%
2024/01/31	1.2	20.56	1	20.55	20.50	0.2	1,344	0.01%
2024/01/30	7	20.68	0	0.00	20.50	7	1,344	0.52%
2024/01/29	11.1	20.84	15	20.83	20.80	-3.9	1,350	-0.29%
2024/01/26	2	20.75	6.2	20.75	20.70	-4.2	1,352	-0.31%
2024/01/25	2.1	20.75	0	0.00	20.75	2.1	1,370	0.15%
2024/01/24	11.1	20.93	14.2	20.93	20.85	-3.1	1,380	-0.22%
2024/01/23	5	20.81	22	20.83	20.90	-17	1,439	-1.18%
2024/01/22	9.1	20.38	0.1	20.50	20.45	9	1,421	0.63%
2024/01/19	18	20.32	10	20.33	20.25	8	1,417	0.57%
2024/01/18	9.2	20.48	1	20.35	20.35	8.2	1,418	0.58%
2024/01/17	13	20.72	7	20.55	20.55	6	1,419	0.42%
2024/01/16	5	20.93	3	21.05	20.90	2	1,412	0.14%
2024/01/15	13	21.10	2	21.15	21.15	11	1,407	0.78%
2024/01/12	3	21.13	8	21.09	21.10	-5	1,422	-0.35%
2024/01/11	0	0.00	5.2	21.12	21.30	-5.2	1,425	-0.36%
2024/01/10	15.3	20.89	3	20.93	20.85	12.3	1,433	0.86%
2024/01/09	4.2	21.06	1	21.05	21.10	3.2	1,435	0.22%
2024/01/08	6	21.50	5	21.34	21.30	1	1,439	0.07%
2024/01/05	1.1	21.40	16.1	21.45	21.40	-15.1	1,438	-1.05%
2024/01/04	13.6	21.51	13	21.41	21.35	0.6	1,441	0.04%
2024/01/03	10.1	21.76	0	0.00	21.80	10.1	1,434	0.70%
2024/01/02	7	21.97	10	21.96	21.90	-3	1,428	-0.21%
2023/12/29	2	22.30	3.2	22.30	22.20	-1.1	1,425	-0.08%
2023/12/28	13	22.22	8	22.21	22.30	5	1,433	0.35%
2023/12/27	7.1	22.32	0	0.00	22.20	7.1	1,432	0.50%
2023/12/26	10.5	22.56	10.3	22.55	22.45	0.3	1,436	0.02%
2023/12/25	1	21.95	4	22.00	22.05	-3	1,436	-0.21%
2023/12/22	6	22.11	105	22.21	22.00	-99	1,457	-6.79%	大賣/
2023/12/21	22	22.38	2.2	22.36	22.35	19.8	1,466	1.35%
2023/12/20	16	22.78	18	22.71	22.80	-2	1,478	-0.13%
2023/12/19	18	22.59	31.2	22.57	22.45	-13.2	1,490	-0.88%
2023/12/18	21.2	23.16	20.2	23.12	23.00	1	1,518	0.07%
2023/12/15	45.2	23.59	97.6	23.74	23.40	-52.4	1,619	-3.24%
2023/12/14	174.9	22.97	29.3	22.77	22.95	145.6	1,651	8.82%	大買/鉅額交易
2023/12/13	2.1	22.25	7.4	22.13	22.20	-5.4	1,591	-0.34%
2023/12/12	4.1	22.00	11	22.07	22.20	-7	1,591	-0.44%
2023/12/11	4.1	22.11	11.4	22.21	22.15	-7.3	1,581	-0.46%
2023/12/08	2.9	22.32	5	22.28	22.25	-2.1	1,577	-0.13%
2023/12/07	1.4	22.27	22.1	22.34	22.35	-20.7	1,578	-1.31%
2023/12/06	10.2	22.37	1	22.60	22.45	9.1	1,582	0.58%
2023/12/05	3.3	22.42	9.3	22.48	22.50	-6	1,557	-0.39%
2023/12/04	14.5	22.52	20.6	22.50	22.45	-6.1	1,551	-0.39%
2023/12/01	9.2	22.10	7.1	22.11	22.10	2.1	1,528	0.14%
2023/11/30	12	21.64	5	21.70	21.80	7	1,511	0.46%
2023/11/29	11.2	21.79	4	21.84	21.70	7.2	1,494	0.48%
2023/11/28	0	21.85	5	21.90	21.85	-5	1,506	-0.33%
2023/11/27	13	21.95	3	21.88	21.80	10	1,537	0.65%
2023/11/24	10.6	22.12	4.1	22.15	22.15	6.5	1,540	0.42%
2023/11/22	5	22.09	0.1	22.25	22.15	4.9	1,509	0.33%
2023/11/21	8.1	22.11	10	22.12	22.20	-1.9	1,509	-0.13%
2023/11/20	7.3	21.86	19	21.80	21.85	-11.7	1,480	-0.79%
2023/11/17	0.3	21.43	23	21.45	21.35	-22.7	1,470	-1.55%
2023/11/16	0	21.35	0.1	21.41	21.45	-0.1	1,475	-0.01%
2023/11/15	1	21.25	5	21.31	21.30	-4	1,477	-0.27%
2023/11/14	6	20.95	0	0.00	20.95	6	1,469	0.41%
2023/11/13	1	21.00	0	0.00	21.05	1	1,481	0.07%
2023/11/10	0.2	21.00	6.1	21.01	21.05	-5.9	1,499	-0.40%
2023/11/09	0.4	20.96	0	0.00	21.05	0.4	1,509	0.03%
2023/11/08	1.3	21.38	7	21.20	21.20	-5.7	1,535	-0.37%
2023/11/07	2	21.43	2	21.52	21.35	0	1,582	0.00%
2023/11/06	0	0.00	10.1	21.11	21.00	-10.1	1,631	-0.62%
2023/11/03	2.1	20.83	14	21.01	20.80	-11.9	1,631	-0.73%
2023/11/02	5.1	20.78	21.1	20.57	20.85	-16	1,652	-0.97%
2023/11/01	15.1	20.15	46	20.10	20.10	-30.9	1,644	-1.88%
2023/10/31	66.7	20.18	27	20.21	20.10	39.7	1,650	2.40%
2023/10/30	2	21.25	1	21.40	21.35	1	1,615	0.06%
2023/10/27	4	21.43	2	21.30	21.30	2	1,637	0.12%
2023/10/26	2.2	21.75	0	21.45	21.50	2.2	1,672	0.13%
2023/10/25	3	21.58	1.2	21.69	21.70	1.8	1,677	0.11%
2023/10/24	3	21.48	0	0.00	21.50	3	1,688	0.18%
2023/10/23	1	21.45	12	21.29	21.20	-11	1,706	-0.64%
2023/10/20	9.1	20.71	11	20.93	21.00	-1.9	1,717	-0.11%
2023/10/19	4.4	20.96	0	0.00	20.90	4.4	1,733	0.25%
2023/10/18	3.1	20.84	8	20.98	21.20	-4.9	1,772	-0.28%
2023/10/17	8.1	21.15	0	0.00	21.10	8.1	1,762	0.46%
2023/10/16	14.2	21.32	0	0.00	21.30	14.2	1,799	0.79%
2023/10/13	1	21.50	3.9	21.66	21.65	-2.9	1,844	-0.15%
2023/10/11	2.4	21.27	20	21.20	21.15	-17.6	1,912	-0.92%
2023/10/06	1	21.65	1	21.60	21.55	0	1,916	0.00%
2023/10/05	6.3	21.70	1	21.70	21.55	5.3	1,949	0.27%
2023/10/04	4.2	21.56	15	21.55	21.55	-10.9	1,975	-0.55%
2023/10/03	4.2	22.00	12	22.08	21.90	-7.8	1,994	-0.39%
2023/10/02	11	22.06	3.7	22.04	22.20	7.3	2,057	0.35%
2023/09/28	2.2	21.78	3	21.85	21.75	-0.8	2,108	-0.04%
2023/09/27	15.2	21.82	3.1	21.98	21.75	12.2	2,171	0.56%
2023/09/26	12.2	22.28	6.2	22.36	22.10	6	2,234	0.27%
2023/09/25	10.5	22.82	11	22.85	22.55	-0.5	2,382	-0.02%
2023/09/22	55.3	22.82	43.2	22.85	22.90	12.1	2,929	0.41%
2023/09/21	47.1	23.29	74.2	23.09	22.90	-27	3,317	-0.81%
2023/09/20	220.4	24.01	208.1	23.83	23.90	12.3	3,272	0.38%	大買/大賣/
2023/09/19	156.5	23.72	115.4	23.70	23.90	41.1	3,163	1.30%	大買/大賣/
2023/09/18	33	22.79	37	22.90	22.90	-4	2,987	-0.13%
2023/09/15	7.3	22.29	4	22.29	22.30	3.3	2,974	0.11%
2023/09/14	2.1	22.45	0	0.00	22.40	2.1	3,002	0.07%
2023/09/13	5	22.25	0.3	22.20	22.20	4.8	3,009	0.16%
2023/09/12	0	0.00	1	22.20	22.30	-1	3,023	-0.03%
2023/09/11	10	22.30	3	22.43	22.25	7	3,021	0.23%
2023/09/08	5	22.52	2	22.58	22.55	3	3,017	0.10%
2023/09/07	14.1	22.86	2	23.10	22.65	12.1	3,030	0.40%
2023/09/06	14	22.95	3	22.87	22.85	11	3,029	0.36%
2023/09/05	5	22.83	2	22.75	22.80	3	3,031	0.10%
2023/09/04	3	22.57	0	0.00	22.80	3	3,042	0.10%
2023/09/01	15.9	22.70	13	22.86	22.80	2.9	3,078	0.09%
2023/08/31	10	22.44	36.1	22.16	22.70	-26.1	3,091	-0.84%
2023/08/30	34	22.16	8	22.02	22.10	26	3,074	0.85%
2023/08/29	2	21.65	3	21.62	21.85	-1	3,081	-0.03%
2023/08/28	0.1	21.83	1	21.80	21.60	-0.9	3,081	-0.03%
2023/08/25	4.2	21.52	0	0.00	21.55	4.2	3,095	0.14%
2023/08/24	6.1	21.79	1	21.70	21.70	5.1	3,092	0.16%
2023/08/23	3.1	21.83	8	21.73	21.75	-4.9	3,092	-0.16%
2023/08/22	4	21.90	10	21.85	21.70	-6	3,113	-0.19%
2023/08/21	0	22.10	4	22.15	22.05	-4	3,108	-0.13%
2023/08/18	8.3	21.98	1.1	22.10	21.85	7.2	3,118	0.23%
2023/08/17	1	21.75	2	22.13	22.10	-1	3,115	-0.03%
2023/08/16	8	21.72	3	21.62	22.00	5	3,114	0.16%
2023/08/15	8.8	21.72	5	21.68	21.65	3.8	3,095	0.12%
2023/08/14	9.3	21.65	15.5	21.60	21.45	-6.2	3,095	-0.20%
2023/08/11	36.2	22.17	11.1	22.12	22.10	25.1	3,077	0.81%
2023/08/10	38.1	22.62	5	22.56	22.60	33.1	3,036	1.09%
2023/08/09	23	23.62	5	23.45	23.45	18	2,987	0.60%
2023/08/08	5.2	23.81	6	23.75	23.70	-0.9	2,983	-0.03%
2023/08/07	0	0.00	6.7	24.26	24.10	-6.7	2,972	-0.23%
2023/08/04	4	23.91	12	23.81	24.05	-8	2,967	-0.27%
2023/08/02	7	24.11	0.1	24.15	24.00	6.9	3,008	0.23%
2023/08/01	21	24.76	2.1	24.64	24.40	18.9	3,044	0.62%
2023/07/31	5	24.70	44.3	24.83	24.60	-39.3	3,030	-1.30%
2023/07/28	7	24.59	1	24.55	24.60	6	3,000	0.20%
2023/07/27	2	24.30	5	24.53	24.45	-3	3,029	-0.10%
2023/07/26	4	24.20	8.2	24.28	24.20	-4.2	3,018	-0.14%
2023/07/25	8.2	24.38	11.2	24.41	24.60	-3	2,996	-0.10%
2023/07/24	17	24.24	2	24.15	24.10	15	2,986	0.50%
2023/07/21	29.5	24.72	24.1	24.92	24.65	5.3	2,978	0.18%
2023/07/20	1	24.35	14	24.36	24.30	-13	2,985	-0.44%
2023/07/19	21.4	24.15	16.1	24.37	24.40	5.3	3,003	0.18%
2023/07/18	42.4	24.47	136	24.33	24.45	-93.7	3,000	-3.12%	大賣/
2023/07/17	24	24.70	19.5	24.62	25.00	4.5	2,980	0.15%
2023/07/14	5.1	24.38	10	24.38	24.30	-5	2,962	-0.17%
2023/07/13	17.4	24.46	30	24.57	24.40	-12.6	2,963	-0.43%
2023/07/12	21	24.52	4.3	24.37	24.20	16.7	2,949	0.57%
2023/07/11	22.3	24.45	9	24.29	24.20	13.3	2,938	0.45%
2023/07/10	18.1	24.55	7	24.49	24.40	11.1	2,916	0.38%
2023/07/07	83	24.70	78	24.79	24.95	5	2,889	0.17%
2023/07/06	41.2	25.36	74.4	25.38	25.30	-33.2	2,819	-1.18%
2023/07/05	54.8	25.90	84.5	25.94	25.65	-29.6	2,764	-1.07%
2023/07/04	56.5	25.81	51.7	25.78	25.80	4.8	2,694	0.18%
2023/07/03	118.7	26.09	225.8	26.04	26.00	-107.1	2,616	-4.09%	大買/大賣/鉅額交易
2023/06/30	786	26.81	521.8	26.79	26.70	264.2	2,454	10.76%	大買/大賣/鉅額交易
2023/06/29	256.4	25.79	329.1	25.98	26.20	-72.7	1,908	-3.81%	大買/大賣/
2023/06/28	12	23.93	1	24.10	23.85	11	1,502	0.73%
2023/06/27	12.1	23.95	12	23.98	23.95	0.1	1,510	0.01%
2023/06/26	8	24.11	22.6	24.13	24.10	-14.6	1,532	-0.95%
2023/06/21	3.1	24.07	8.8	24.11	24.15	-5.7	1,536	-0.37%
2023/06/20	10.1	24.10	17	24.10	24.05	-6.9	1,541	-0.45%
2023/06/19	3	23.77	15.2	23.80	23.80	-12.2	1,527	-0.80%
2023/06/16	3.5	23.65	1	23.55	23.70	2.5	1,532	0.16%
2023/06/15	7.1	23.71	3	23.73	23.70	4.1	1,524	0.27%
2023/06/14	11	23.69	6	23.71	23.65	5	1,534	0.33%
2023/06/13	6.1	23.67	7	23.81	23.60	-0.9	1,547	-0.06%
2023/06/12	11.5	23.88	10.1	23.81	23.75	1.4	1,569	0.09%
2023/06/09	9	23.84	5	23.86	23.85	4	1,575	0.25%
2023/06/08	7.5	23.98	12.1	24.05	23.80	-4.6	1,599	-0.29%
2023/06/07	13.7	24.15	25.3	24.19	24.15	-11.6	1,621	-0.72%
2023/06/06	39.6	24.00	11.1	24.04	23.75	28.5	1,596	1.79%
2023/06/05	1	23.80	11.3	23.84	23.75	-10.3	1,579	-0.65%
2023/06/02	8	23.54	9	23.55	23.45	-1	1,572	-0.06%
2023/06/01	3	23.40	4	23.44	23.35	-1	1,589	-0.06%
2023/05/31	7	23.40	9.9	23.43	23.40	-2.9	1,597	-0.18%
2023/05/30	1.1	23.11	2	23.13	23.10	-0.9	1,598	-0.06%
2023/05/29	4.8	23.16	4	23.16	23.15	0.8	1,604	0.05%
2023/05/26	14.7	22.93	4	22.90	22.85	10.7	1,612	0.66%
2023/05/25	13.5	23.24	2	23.30	23.25	11.5	1,612	0.71%
2023/05/24	8.2	23.28	1	23.40	23.30	7.2	1,621	0.44%
2023/05/23	0	0.00	1	23.35	23.35	-1	1,630	-0.06%
2023/05/22	6.1	23.10	0	0.00	23.25	6.1	1,638	0.37%
2023/05/19	1	23.20	3	23.23	23.15	-2	1,638	-0.12%
2023/05/18	4	23.30	1.2	23.30	23.10	2.9	1,654	0.17%
2023/05/17	0.1	23.19	9.6	23.24	23.30	-9.5	1,660	-0.57%
2023/05/16	3	23.05	4	23.04	22.90	-1	1,656	-0.06%
2023/05/15	2	23.05	4	23.03	22.95	-2	1,661	-0.12%
2023/05/12	11	23.10	8	23.17	23.15	3	1,683	0.18%
2023/05/11	14	23.29	5	23.33	23.15	9	1,684	0.53%
2023/05/10	5	23.15	15	23.18	23.25	-10	1,712	-0.58%
2023/05/09	11	23.24	26	23.35	23.05	-15	1,717	-0.87%
2023/05/08	23.1	23.66	18.1	23.72	23.75	5	1,700	0.29%
2023/05/05	6.1	22.53	2	22.50	22.70	4.1	1,652	0.25%
2023/05/04	12.2	22.40	0	0.00	22.40	12.2	1,680	0.73%
2023/05/03	19.6	22.50	10.1	22.50	22.50	9.5	1,716	0.55%
2023/05/02	6.1	23.10	5.1	23.14	23.10	1	1,732	0.06%
2023/04/28	3.9	23.18	2	23.25	23.20	1.9	1,766	0.11%
2023/04/27	3	23.15	9.1	23.08	23.05	-6.1	1,804	-0.34%
2023/04/26	5.3	22.70	5.3	22.81	22.90	0.1	1,805	0.00%
2023/04/25	37.4	22.86	13.5	22.84	22.90	24	1,806	1.33%
2023/04/24	14	23.26	23.4	23.19	23.15	-9.3	1,784	-0.52%
2023/04/21	32.1	23.93	17.8	23.71	23.50	14.3	1,780	0.80%
2023/04/20	57.6	24.26	27.5	24.17	24.10	30.1	1,791	1.68%
2023/04/19	16.2	24.31	14.5	24.50	24.50	1.7	1,860	0.09%
2023/04/18	19.2	24.28	14.6	24.31	24.10	4.6	1,841	0.25%
2023/04/17	7.3	24.17	9.3	24.16	24.10	-1.9	1,864	-0.10%
2023/04/14	16.3	24.29	108.6	24.38	24.15	-92.3	1,889	-4.88%	大賣/
2023/04/13	8.4	23.99	1.2	23.99	24.00	7.3	1,892	0.38%
2023/04/12	3.3	23.88	5.2	23.90	23.85	-1.9	1,900	-0.10%
2023/04/11	3.3	23.89	2.7	23.92	23.90	0.5	1,918	0.03%
2023/04/10	4.6	23.73	19	23.72	23.70	-14.4	1,944	-0.74%
2023/04/07	0.8	23.99	1	24.05	23.90	-0.3	1,953	-0.01%
2023/04/06	3.2	23.95	1	23.90	23.90	2.2	1,972	0.11%
2023/03/31	1.5	24.16	6	24.19	24.10	-4.5	1,994	-0.22%
2023/03/30	4	24.40	18.3	24.40	24.35	-14.3	2,020	-0.71%
2023/03/29	7	24.17	5	24.19	24.20	2	2,026	0.10%
2023/03/28	5	24.24	15.1	24.10	24.00	-10.1	2,099	-0.48%
2023/03/27	35.1	24.31	4.3	24.37	24.25	30.8	2,116	1.46%
2023/03/24	7.3	23.98	3.1	24.01	24.10	4.2	2,121	0.20%
2023/03/23	33	23.94	13.7	23.92	23.75	19.4	2,140	0.90%
2023/03/22	7.7	23.62	4.1	23.61	23.50	3.6	2,165	0.17%
2023/03/21	1	23.40	8	23.40	23.45	-7	2,203	-0.32%
2023/03/20	3.2	23.23	2	23.25	23.15	1.2	2,260	0.05%
2023/03/17	9	23.24	3.3	23.32	23.25	5.7	2,359	0.24%
2023/03/16	4.4	23.17	4	23.21	23.10	0.4	2,448	0.02%
2023/03/15	4.1	23.49	4.3	23.48	23.45	-0.2	2,776	-0.01%
2023/03/14	5.2	23.24	2	23.35	23.20	3.2	2,860	0.11%
2023/03/13	19.4	23.24	5.1	23.25	23.50	14.4	2,951	0.49%
2023/03/10	30.2	23.69	5	23.70	23.65	25.2	3,188	0.79%
2023/03/09	8.1	24.24	5	24.32	24.15	3.1	3,300	0.10%
2023/03/08	6.1	24.40	11.4	24.43	24.50	-5.3	3,390	-0.16%
2023/03/07	10.1	24.47	4	24.49	24.50	6.1	3,492	0.17%
2023/03/06	9.1	24.43	21.4	24.51	24.55	-12.4	3,565	-0.35%
2023/03/03	35	24.05	4.1	24.07	24.00	30.9	3,615	0.85%
2023/03/02	9.1	23.92	2.1	23.93	23.95	7	3,747	0.19%
2023/03/01	8	24.09	7	24.17	24.15	1	3,823	0.03%
2023/02/24	9	24.23	19.3	24.17	24.10	-10.3	3,889	-0.26%
2023/02/23	26	24.35	14	24.41	24.30	12	3,965	0.30%
2023/02/22	7.1	24.28	17	24.08	24.45	-9.9	4,346	-0.23%
2023/02/21	15.3	24.48	0.1	25.00	24.45	15.2	4,500	0.34%
2023/02/20	27.4	24.45	15	24.48	24.50	12.4	4,717	0.26%
2023/02/17	11	24.21	2	24.26	24.25	9	5,051	0.18%
2023/02/16	6.4	24.17	16.2	24.18	24.25	-9.8	5,271	-0.19%
2023/02/15	14	24.02	3	23.93	24.05	11	5,485	0.20%
2023/02/14	8.1	23.93	5.4	24.02	23.90	2.8	5,712	0.05%
2023/02/13	5.7	23.75	19	23.83	23.80	-13.3	5,918	-0.22%
2023/02/10	27.1	24.04	5.7	24.07	23.80	21.4	6,215	0.34%
2023/02/09	11	24.39	10.6	24.37	24.30	0.4	6,762	0.01%
2023/02/08	33.1	24.52	12.5	24.50	24.40	20.6	7,598	0.27%
2023/02/07	4	24.75	4.3	24.82	24.80	-0.3	8,929	0.00%
2023/02/06	28.4	24.85	10.4	25.04	24.80	18	9,156	0.20%
2023/02/03	15.3	24.91	20.6	24.81	24.70	-5.3	9,430	-0.06%
2023/02/02	13.4	25.04	16.4	25.08	25.10	-2.9	9,484	-0.03%
2023/02/01	18	24.70	36.8	24.77	24.85	-18.8	9,472	-0.20%
2023/01/31	13.2	24.45	35.1	24.43	24.50	-21.9	9,464	-0.23%
2023/01/30	10	23.95	29	24.01	23.95	-19	9,462	-0.20%
2023/01/17	26	23.60	11	23.53	23.45	15	9,475	0.16%
2023/01/16	0.1	23.85	3	23.85	23.80	-2.9	9,482	-0.03%
2023/01/13	5	23.84	8	23.91	23.80	-3	9,522	-0.03%
2023/01/12	40	23.89	3	23.85	23.85	37	9,554	0.39%
2023/01/11	55.2	24.09	14	24.31	24.00	41.2	9,640	0.43%
2023/01/10	27.5	24.24	43.4	24.18	24.15	-16	9,720	-0.16%
2023/01/09	58.7	23.85	61.4	23.83	23.85	-2.7	9,746	-0.03%
2023/01/06	4	24.33	6.1	24.38	24.30	-2.1	9,717	-0.02%
2023/01/05	13.1	24.45	20	24.36	24.20	-6.9	9,848	-0.07%
2023/01/04	25	24.30	12	24.11	24.10	13	9,891	0.13%
2023/01/03	18	23.92	58.1	23.92	24.10	-40.1	10,017	-0.40%
2022/12/30	12.6	23.69	8	23.74	23.60	4.6	10,104	0.05%
2022/12/29	4	23.58	7.5	23.50	23.70	-3.5	10,284	-0.03%
2022/12/28	35.1	23.79	36	23.70	23.65	-0.9	10,703	-0.01%
2022/12/27	35	24.15	31	24.18	24.15	4	11,100	0.04%
2022/12/26	63	24.00	60	23.97	24.00	3	11,323	0.03%
2022/12/23	53	23.92	45	24.03	23.85	8	11,632	0.07%
2022/12/22	13	24.34	12	24.36	24.35	1	12,006	0.01%
2022/12/21	31	24.13	57.1	24.23	24.20	-26.1	12,254	-0.21%
2022/12/20	43	24.38	51	24.07	23.85	-8	12,333	-0.06%
2022/12/19	58	24.84	53	24.73	24.95	5	12,316	0.04%
2022/12/16	42	24.72	47	24.78	24.75	-5	12,342	-0.04%
2022/12/15	31.3	25.23	20	25.25	25.25	11.3	12,336	0.09%
2022/12/14	66.1	25.07	69	25.09	25.25	-2.9	12,382	-0.02%
2022/12/13	14	25.05	6.1	24.90	24.80	7.9	12,393	0.06%
2022/12/12	86.1	24.88	68.4	24.89	25.05	17.7	12,466	0.14%
2022/12/09	95.5	25.12	81.1	25.14	25.05	14.4	12,666	0.11%
2022/12/08	118.1	25.31	112.6	25.37	25.30	5.4	12,644	0.04%	大買/大賣/
2022/12/07	181.3	26.11	121.7	26.35	25.35	59.5	12,634	0.47%	大買/大賣/
2022/12/06	44.1	27.74	94	27.80	27.30	-49.9	12,468	-0.40%
2022/12/05	74	28.36	69.6	28.43	28.15	4.4	12,443	0.04%
2022/12/02	179.9	28.41	200.7	28.45	28.35	-20.8	12,481	-0.17%	大買/大賣/
2022/12/01	178.5	27.78	126	27.80	27.60	52.5	12,338	0.43%	大買/大賣/
2022/11/30	92.7	27.49	82.1	27.39	27.70	10.6	12,510	0.09%
2022/11/29	75	27.22	39	27.17	27.20	36	12,691	0.28%
2022/11/28	43.2	27.12	24	27.24	27.10	19.2	12,943	0.15%
2022/11/25	34	27.39	47.3	27.56	27.20	-13.3	12,943	-0.10%
2022/11/24	99	27.62	50.9	27.69	27.65	48.1	12,972	0.37%
2022/11/23	100	28.00	63.5	28.00	27.80	36.5	12,887	0.28%
2022/11/22	51.1	28.15	38.3	28.24	28.05	12.8	12,811	0.10%
2022/11/21	50.5	28.60	62	28.54	28.50	-11.5	12,756	-0.09%
2022/11/18	354.2	29.21	345.1	28.89	28.30	9.1	12,680	0.07%	大買/大賣/
2022/11/17	74.1	29.21	82.2	29.26	28.80	-8.1	12,301	-0.07%
2022/11/16	120.1	29.13	205.6	29.20	29.15	-85.5	12,144	-0.70%	大買/大賣/
2022/11/15	316.2	29.17	302.7	29.07	29.15	13.6	11,953	0.11%	大買/大賣/
2022/11/14	196.3	28.65	214	28.62	28.80	-17.7	11,661	-0.15%	大買/大賣/
2022/11/11	200	28.51	135.3	28.37	28.00	64.7	11,440	0.57%	大買/大賣/
2022/11/10	242.5	28.34	233.7	28.13	28.10	8.8	11,222	0.08%	大買/大賣/
2022/11/09	162.8	28.98	197.6	28.87	28.85	-34.7	10,998	-0.32%	大買/大賣/
2022/11/08	319.1	29.33	318.1	29.39	29.10	1	10,809	0.01%	大買/大賣/
2022/11/07	593.5	29.30	725.7	29.46	29.40	-132.2	10,558	-1.25%	大買/大賣/鉅額交易
2022/11/04	1,208.4	29.60	1,293	29.73	29.90	-84.7	10,074	-0.84%	大買/大賣/
2022/11/03	1,844.9	28.28	1,922.5	28.39	29.55	-77.6	9,387	-0.83%	大買/大賣/
2022/11/02	120	26.05	237.9	25.87	26.95	-117.9	8,134	-1.45%	大買/大賣/鉅額交易
2022/11/01	260	24.63	136.1	24.62	24.50	123.9	7,952	1.56%	大買/大賣/鉅額交易
2022/10/31	20	23.95	35	24.02	24.10	-15	7,646	-0.20%
2022/10/28	7	23.09	17	23.22	23.05	-10	7,581	-0.13%
2022/10/27	17	22.99	41.5	23.12	23.15	-24.5	7,555	-0.32%
2022/10/26	29	22.62	18.2	22.70	22.55	10.8	7,527	0.14%
2022/10/25	2.1	23.25	10.1	23.65	23.10	-8	7,472	-0.11%
2022/10/24	54	23.85	56	24.11	23.70	-2	7,428	-0.03%
2022/10/21	39	23.58	14	23.75	23.40	25	7,387	0.34%
2022/10/20	10.1	23.98	19.1	24.12	24.05	-9	7,342	-0.12%
2022/10/19	36.1	24.89	23.5	25.04	24.50	12.6	7,294	0.17%
2022/10/18	38.2	24.88	43.2	24.64	24.90	-5	7,200	-0.07%
2022/10/17	17.1	23.44	28	23.32	23.85	-10.9	7,100	-0.15%
2022/10/14	28.1	24.44	10.9	24.50	24.15	17.2	7,028	0.24%
2022/10/13	50.7	24.59	91.8	24.11	23.65	-41.1	6,970	-0.59%
2022/10/12	53.2	25.33	41.1	25.22	25.25	12.2	6,823	0.18%
2022/10/11	262.1	26.23	69.4	25.75	25.25	192.7	6,750	2.85%	大買/鉅額交易
2022/10/07	82.4	27.47	47	27.45	27.05	35.4	6,596	0.54%
2022/10/06	89.7	27.90	95	28.08	27.60	-5.4	6,482	-0.08%
2022/10/05	304.1	28.21	279.3	28.15	28.15	24.8	6,296	0.39%	大買/大賣/
2022/10/04	229.9	28.39	283.7	28.32	28.60	-53.8	5,863	-0.92%	大買/大賣/
2022/10/03	209.2	27.52	137	27.42	27.15	72.2	5,442	1.33%	大買/大賣/
2022/09/30	194.5	27.31	206.1	27.73	28.25	-11.6	5,213	-0.22%	大買/大賣/
2022/09/29	426.6	27.48	391.9	27.62	27.95	34.7	4,895	0.71%	大買/大賣/
2022/09/28	257.5	26.41	282	26.47	26.25	-24.5	4,506	-0.54%	大買/大賣/
2022/09/27	51.4	25.55	56.6	25.41	26.00	-5.2	4,226	-0.12%
2022/09/26	11.1	24.81	18	24.79	24.25	-6.9	4,137	-0.17%
2022/09/23	20.2	25.97	120	25.78	25.60	-99.9	4,100	-2.44%	大賣/
2022/09/22	5.1	26.18	9	26.10	26.50	-4	4,059	-0.10%
2022/09/21	45.2	26.46	49.1	26.38	26.30	-4	4,022	-0.10%
2022/09/20	20.2	26.81	14.1	26.79	26.85	6	3,946	0.15%
2022/09/19	90.1	26.62	60.8	26.58	26.50	29.4	3,900	0.75%
2022/09/16	190.1	27.63	206.3	27.59	27.50	-16.2	3,781	-0.43%	大買/大賣/
2022/09/15	43.2	26.98	25.5	26.91	26.70	17.7	3,521	0.50%
2022/09/14	93.2	27.08	81	26.96	27.30	12.2	3,449	0.35%
2022/09/13	92.6	27.77	120	27.74	27.60	-27.4	3,364	-0.82%	大賣/
2022/09/12	54	26.67	62.1	26.72	27.10	-8	3,206	-0.25%
2022/09/08	95.2	27.31	62	27.19	27.05	33.2	3,130	1.06%
2022/09/07	205.1	26.62	245.8	26.86	27.55	-40.7	3,019	-1.35%	大買/大賣/
2022/09/06	223.1	27.13	183.2	27.11	27.05	39.9	2,920	1.37%	大買/大賣/
2022/09/05	223.1	28.05	124	27.99	28.25	99.1	2,634	3.76%	大買/大賣/
2022/09/02	218.6	27.72	224.4	27.72	27.70	-5.9	2,363	-0.25%	大買/大賣/
2022/09/01	60.1	26.39	79.5	26.34	26.35	-19.4	2,003	-0.97%
2022/08/31	134.9	26.42	63.3	26.42	26.45	71.6	1,940	3.69%	大買/
2022/08/30	33	25.89	43.1	25.52	26.10	-10.1	1,843	-0.55%
2022/08/29	14.2	24.74	7	24.88	24.80	7.2	1,806	0.40%
2022/08/26	12.6	25.59	35.3	25.49	25.65	-22.7	1,830	-1.24%
2022/08/25	18	25.24	29	25.08	25.15	-11	1,848	-0.60%
2022/08/24	15.2	24.96	34.3	24.90	24.70	-19.1	1,938	-0.99%
2022/08/23	17	25.37	7.4	25.46	25.30	9.7	1,931	0.50%
2022/08/22	25.2	25.79	46	25.89	25.65	-20.8	1,952	-1.07%
2022/08/19	45.2	25.75	30.1	25.68	25.85	15.1	1,964	0.77%
2022/08/18	11	24.98	5.5	25.03	25.00	5.5	2,257	0.24%
2022/08/17	8.3	24.98	10	25.05	24.85	-1.7	2,292	-0.08%
2022/08/16	15.2	25.10	30.2	25.05	25.00	-15	2,278	-0.66%
2022/08/15	28.8	24.97	10	24.95	25.05	18.8	2,257	0.83%
2022/08/12	51.8	25.43	31.5	25.57	25.15	20.2	2,225	0.91%
2022/08/11	44.3	25.77	58.5	25.65	25.70	-14.2	2,172	-0.65%
2022/08/10	51.8	25.28	101.9	25.09	25.40	-50.1	2,087	-2.40%	大賣/
2022/08/09	122.6	24.22	93	24.23	24.10	29.6	1,933	1.53%	大買/
2022/08/08	21.3	23.59	19	23.68	23.55	2.3	1,822	0.13%
2022/08/05	2	22.60	8.1	22.56	22.60	-6.1	1,769	-0.34%
2022/08/04	2.1	21.93	2	21.83	21.95	0.1	1,773	0.00%
2022/08/03	4	22.04	3	22.18	21.95	1	1,771	0.06%
2022/08/02	17	22.11	2	22.40	22.15	15	1,782	0.84%
2022/08/01	4	22.79	2	22.70	22.65	2	1,790	0.11%
2022/07/29	8	22.56	11	22.34	22.70	-3	1,796	-0.17%
2022/07/28	28	22.58	1	22.70	22.15	27	1,795	1.50%
2022/07/27	1	22.40	0	0.00	22.30	1	1,804	0.06%
2022/07/26	6	22.38	0	0.00	22.30	6	1,802	0.33%
2022/07/25	3	22.52	13	22.64	22.75	-10	1,816	-0.55%
2022/07/22	3	22.10	3	22.33	22.00	0	1,809	0.00%
2022/07/21	2	21.90	2	22.10	22.20	0	1,845	0.00%
2022/07/20	0	0.00	1	22.15	21.85	-1	1,860	-0.05%
2022/07/19	1	21.75	4	21.74	21.90	-3	1,862	-0.16%
2022/07/18	0	0.00	1.3	21.35	21.50	-1.3	1,855	-0.07%
2022/07/15	5	20.79	4	21.13	21.00	1	1,848	0.05%
2022/07/14	4	20.50	3.3	21.04	21.15	0.7	1,848	0.04%
2022/07/13	1	20.90	15	20.82	20.85	-14	1,848	-0.76%
2022/07/12	13	20.12	0	0.00	20.00	13	1,842	0.71%
2022/07/11	15	20.85	0	0.00	20.90	15	1,837	0.82%
2022/07/08	1.2	21.06	2.6	21.13	21.00	-1.4	1,843	-0.07%
2022/07/07	0	20.60	0	0.00	20.75	0	1,840	0.00%
2022/07/06	3	20.13	2	20.35	19.95	1	1,832	0.05%
2022/07/05	0	0.00	0.1	20.80	20.90	-0.1	1,838	-0.01%
2022/07/04	1.1	20.71	0.3	20.70	20.65	0.8	1,833	0.05%
2022/07/01	3.8	21.20	14	21.25	20.70	-10.2	1,827	-0.56%
2022/06/30	11	22.25	6.1	22.23	22.15	5	1,806	0.27%
2022/06/29	1	22.90	0	0.00	23.10	1	1,795	0.06%
2022/06/28	0	0.00	2	23.03	23.05	-2	1,797	-0.11%
2022/06/27	5.2	23.14	1	23.15	23.15	4.2	1,802	0.23%
2022/06/24	3.3	22.87	4	22.83	22.70	-0.7	1,788	-0.04%
2022/06/23	1	22.50	2.2	22.45	22.45	-1.2	1,782	-0.07%
2022/06/22	3.2	22.73	1	22.30	22.30	2.2	1,771	0.12%
2022/06/21	0	22.90	3.2	22.97	23.00	-3.2	1,762	-0.18%
2022/06/20	2.3	22.51	1	22.70	22.00	1.3	1,761	0.07%
2022/06/17	0.1	22.94	6.1	22.99	23.20	-6	1,739	-0.34%
2022/06/16	23.3	23.45	21.3	23.42	22.95	2	1,733	0.11%
2022/06/15	8.2	24.43	8.1	24.06	23.95	0	1,700	0.00%
2022/06/14	12	24.16	15.3	24.02	24.30	-3.3	1,678	-0.20%
2022/06/13	4	23.83	7.1	23.79	23.90	-3.1	1,659	-0.19%
2022/06/10	2	23.95	4.7	23.99	24.00	-2.7	1,640	-0.16%
2022/06/09	7.5	23.84	13	23.98	23.95	-5.5	1,629	-0.33%
2022/06/08	8	23.81	45.3	23.78	23.85	-37.3	1,613	-2.31%
2022/06/07	8.1	23.97	6	23.78	23.75	2.1	1,607	0.13%
2022/06/06	25.2	24.10	33.5	24.13	24.05	-8.3	1,594	-0.52%
2022/06/02	44.5	23.75	63	23.81	23.80	-18.6	1,582	-1.17%
2022/06/01	46.6	23.17	66.4	23.33	23.65	-19.8	1,568	-1.26%
2022/05/31	0	0.00	6	22.38	22.45	-6	1,473	-0.41%
2022/05/30	11.1	22.21	52	22.20	22.35	-40.9	1,451	-2.82%
2022/05/27	65	22.15	57.2	22.04	22.00	7.8	1,419	0.55%
2022/05/26	412.5	22.29	362.1	22.34	22.35	50.4	1,360	3.70%	大買/大賣/
2022/05/25	1	21.75	10	22.05	22.05	-9	1,015	-0.89%
2022/05/24	21	20.47	1	20.50	20.05	20	995	2.01%
2022/05/23	0.1	20.50	1.1	20.45	20.50	-1	996	-0.10%
2022/05/20	0	20.50	11	20.52	20.50	-11	1,007	-1.09%
2022/05/19	9	20.09	0	0.00	20.40	9	1,013	0.89%
2022/05/18	1.1	20.60	8	20.65	20.55	-7	1,009	-0.69%
2022/05/17	0.1	20.45	17	20.44	20.60	-17	1,016	-1.67%
2022/05/16	0	0.00	2	20.25	20.15	-2	1,025	-0.20%
2022/05/13	2.1	19.80	0.2	19.65	19.80	1.8	1,021	0.18%
2022/05/12	26.1	19.42	31	19.54	19.25	-4.9	1,027	-0.48%
2022/05/11	0.1	20.00	2	19.85	19.90	-2	1,023	-0.19%
2022/05/10	3	19.58	0	0.00	20.00	3	1,040	0.29%
2022/05/09	26.2	20.29	5	20.40	19.95	21.2	1,040	2.04%
2022/05/06	16.1	21.10	1.1	21.06	21.05	15	1,033	1.45%
2022/05/04	3	21.55	5.3	21.63	21.50	-2.3	1,061	-0.21%
2022/05/03	1	20.65	0	0.00	20.85	1	1,070	0.09%
2022/04/29	2.1	20.70	3	20.83	20.95	-0.9	1,092	-0.08%
2022/04/28	1.2	19.99	1	20.00	19.95	0.2	1,096	0.02%
2022/04/27	5.3	19.68	13	20.08	20.15	-7.7	1,086	-0.71%
2022/04/26	6.2	21.13	1	21.05	20.90	5.2	1,059	0.49%
2022/04/25	11.3	21.80	5	21.69	21.50	6.3	1,047	0.60%
2022/04/22	0	0.00	0.1	22.57	22.55	-0.1	1,039	-0.01%
2022/04/21	0	0.00	3	22.67	22.75	-3	1,066	-0.28%
2022/04/20	1	22.35	2	22.45	22.45	-1	1,070	-0.09%
2022/04/19	0	0.00	14	22.16	22.20	-14	1,079	-1.30%
2022/04/18	2.1	21.71	5	21.91	21.85	-2.9	1,102	-0.27%
2022/04/15	4.2	22.01	2	21.95	21.95	2.2	1,118	0.19%
2022/04/14	4.1	22.55	0	22.50	22.20	4	1,190	0.34%
2022/04/13	3	22.63	6.4	22.60	22.65	-3.4	1,247	-0.27%
2022/04/12	3	22.25	1	22.30	22.45	2	1,282	0.16%
2022/04/11	10.1	22.00	1	21.91	21.90	9	1,317	0.69%
2022/04/08	1.3	22.35	2	22.33	22.40	-0.7	1,400	-0.05%
2022/04/07	9.6	22.57	1	22.70	22.25	8.6	1,461	0.59%
2022/04/06	4.1	22.85	1	22.85	22.80	3.1	1,465	0.21%
2022/04/01	0.1	23.05	5	23.14	23.15	-4.9	1,478	-0.33%
2022/03/31	12	23.25	15	23.45	23.25	-3	1,509	-0.20%
2022/03/30	0	23.52	4	23.41	23.45	-4	1,585	-0.25%
2022/03/29	5.1	23.38	1	23.30	23.25	4.1	1,594	0.25%
2022/03/28	4.1	23.25	1	23.35	23.40	3.1	1,605	0.19%
2022/03/25	0	23.85	0.1	23.70	23.70	0	1,613	0.00%
2022/03/24	7.2	23.76	1	23.75	23.90	6.2	1,622	0.38%
2022/03/23	2	23.83	1	23.85	23.80	1	1,649	0.06%
2022/03/22	0	23.60	4	23.74	23.85	-4	1,659	-0.24%
2022/03/21	4	23.45	10	23.42	23.60	-6	1,659	-0.36%
2022/03/18	5	23.25	3	23.25	23.35	2	1,661	0.12%
2022/03/17	0.1	23.15	5	23.30	23.35	-4.9	1,687	-0.29%
2022/03/16	2	22.65	3.2	22.90	22.95	-1.1	1,682	-0.07%
2022/03/15	2.1	22.65	20	22.70	22.60	-17.9	1,681	-1.06%
2022/03/14	2.1	23.05	2	22.95	23.05	0.1	1,689	0.00%
2022/03/11	2.1	23.02	1	23.20	22.95	1.1	1,697	0.06%
2022/03/10	3	22.92	3	23.00	23.15	0	1,691	0.00%
2022/03/09	2.8	22.23	2	22.18	22.30	0.8	1,683	0.05%
2022/03/08	8.7	22.23	3	22.80	22.15	5.7	1,687	0.34%
2022/03/07	30.2	22.86	0	22.70	22.75	30.2	1,672	1.80%
2022/03/04	14.3	23.53	10	23.55	23.50	4.3	1,659	0.26%
2022/03/03	2.1	23.90	2	23.93	23.85	0.1	1,677	0.00%
2022/03/02	3.1	23.83	4	23.88	23.90	-0.9	1,703	-0.05%
2022/03/01	1	23.95	0	0.00	23.90	1	1,713	0.06%
2022/02/25	5.1	23.63	5	23.66	23.65	0.1	1,739	0.00%
2022/02/24	14.3	23.68	7	23.64	23.65	7.3	1,768	0.41%
2022/02/23	5.4	24.03	2	24.20	24.20	3.4	1,758	0.19%
2022/02/22	10.1	24.24	0	0.00	24.20	10.1	1,790	0.56%
2022/02/21	3	24.47	5	24.55	24.60	-2	1,818	-0.11%
2022/02/18	0	24.85	1.1	24.71	24.70	-1.1	1,897	-0.06%
2022/02/17	3	24.67	3	24.67	24.60	0	2,021	0.00%
2022/02/16	1.1	24.42	8	24.44	24.50	-6.9	2,028	-0.34%
2022/02/15	3.6	23.99	0	0.00	23.90	3.6	2,055	0.17%
2022/02/14	15.4	23.88	2.6	23.90	23.95	12.8	2,085	0.61%
2022/02/11	17	24.20	5	24.20	24.25	12	2,092	0.57%
2022/02/10	15.1	24.24	7	24.22	24.35	8.1	2,103	0.38%
2022/02/09	1	24.55	6	24.75	24.70	-5	2,098	-0.24%
2022/02/08	5.1	24.41	3	24.47	24.45	2.1	2,115	0.10%
2022/02/07	11.1	23.55	3	23.78	23.90	8.1	2,124	0.38%
2022/01/26	23.1	23.39	9	23.31	23.20	14.1	2,137	0.66%
2022/01/25	34.3	23.65	0	0.00	23.55	34.3	2,135	1.61%
2022/01/24	6.6	24.00	2	23.98	24.00	4.6	2,150	0.21%
2022/01/21	3.5	24.81	11	24.61	24.60	-7.5	2,147	-0.35%
2022/01/20	9	25.21	3	25.30	25.25	6	2,132	0.28%
2022/01/19	2.1	25.03	6	25.32	25.15	-3.9	2,147	-0.18%
2022/01/18	0.1	25.30	4	25.20	25.05	-4	2,161	-0.18%
2022/01/17	6	24.94	1	24.65	24.95	5	2,160	0.23%
2022/01/14	9	24.50	0	0.00	24.60	9	2,170	0.42%
2022/01/13	14	25.12	13	25.06	25.00	1	2,162	0.05%
2022/01/12	8	25.09	8	25.13	25.05	0	2,167	0.00%
2022/01/11	4	25.43	7.1	25.36	25.35	-3.1	2,175	-0.14%
2022/01/10	5	25.79	52	25.73	25.65	-47	2,168	-2.17%
2022/01/07	28.3	26.75	67.2	26.40	26.10	-38.9	2,172	-1.79%
2022/01/06	40.1	27.00	23	27.21	27.25	17.1	2,102	0.81%
2022/01/05	33.2	26.90	26.4	26.93	26.90	6.8	2,070	0.33%
2022/01/04	11	26.74	13	26.73	26.80	-2	2,060	-0.10%
2022/01/03	15.1	26.87	27	26.90	26.95	-11.9	2,027	-0.59%
2021/12/30	16	26.37	17.3	26.41	26.45	-1.3	1,950	-0.07%
2021/12/29	6.3	25.98	3	26.00	25.90	3.3	1,911	0.17%
2021/12/28	2	25.80	13	25.87	25.85	-11	1,929	-0.57%
2021/12/27	8	26.04	4	26.04	26.00	4	1,967	0.20%
2021/12/24	6	26.13	61.4	25.54	25.65	-55.4	1,960	-2.83%
2021/12/23	13	25.46	25	25.48	25.45	-12	1,889	-0.63%
2021/12/22	0.5	25.25	47.1	25.29	25.30	-46.6	1,895	-2.46%
2021/12/21	16	25.09	5	25.30	25.25	11	1,906	0.58%
2021/12/20	1	24.90	5	25.12	25.00	-4	1,905	-0.21%
2021/12/17	15.7	25.63	27	25.47	25.20	-11.3	1,907	-0.59%
2021/12/16	6.1	25.37	8.9	25.28	25.35	-2.8	1,887	-0.15%
2021/12/15	1	24.70	1.1	24.90	25.00	-0.1	1,884	0.00%
2021/12/14	4.7	24.89	9.7	24.85	24.80	-5.1	1,887	-0.27%
2021/12/13	13.8	25.37	23	25.40	25.40	-9.2	1,880	-0.49%
2021/12/10	7.1	24.80	0	0.00	24.80	7.1	1,875	0.38%
2021/12/09	2.1	25.05	9.5	25.09	25.00	-7.4	1,884	-0.39%
2021/12/08	3	24.98	2	25.00	24.95	1	1,880	0.05%
2021/12/07	4.5	24.64	0	0.00	24.65	4.5	1,888	0.24%
2021/12/06	2	24.65	4	24.64	24.60	-2	1,903	-0.11%
2021/12/03	10	24.65	6	24.60	24.70	4	1,961	0.20%
2021/12/02	7.5	24.49	8.1	24.66	24.40	-0.5	1,985	-0.03%
2021/12/01	11.6	24.86	30	24.78	25.00	-18.4	2,015	-0.92%
2021/11/30	13.1	24.39	9	24.42	24.35	4.1	2,044	0.20%
2021/11/29	20.1	24.04	9.5	23.84	24.00	10.6	2,043	0.52%
2021/11/26	5.2	24.65	2	24.67	24.60	3.2	2,039	0.16%
2021/11/25	2	25.25	1	25.30	25.10	1	2,041	0.05%
2021/11/24	13	25.29	28.1	25.17	25.30	-15.1	2,041	-0.74%
2021/11/23	50.4	25.56	43.8	25.64	25.30	6.6	2,034	0.33%
2021/11/22	2.1	26.08	2	25.98	26.15	0.1	2,019	0.01%
2021/11/19	19.3	26.09	10.8	26.05	25.80	8.6	2,048	0.42%
2021/11/18	3.1	26.52	7.4	26.67	26.50	-4.2	2,034	-0.21%
2021/11/17	65.1	26.88	48.1	26.81	26.80	16.9	2,023	0.84%
2021/11/16	55	27.03	37.1	26.60	27.10	18	1,975	0.91%
2021/11/15	5.3	25.66	11.1	25.64	25.60	-5.8	1,876	-0.31%
2021/11/12	22.3	25.65	6.4	25.64	25.35	15.8	1,913	0.83%
2021/11/11	14.2	25.74	15.1	25.79	25.90	-0.9	1,908	-0.05%
2021/11/10	5	25.30	12.2	25.31	25.35	-7.2	1,933	-0.37%
2021/11/09	5.2	25.13	3	25.25	25.10	2.2	1,956	0.11%
2021/11/08	9	25.18	13	25.35	25.40	-4	1,951	-0.20%
2021/11/05	6.1	25.15	8.2	25.34	25.40	-2.1	1,965	-0.10%
2021/11/04	2	25.10	6	25.14	25.15	-4	1,977	-0.20%
2021/11/03	1.1	25.15	13	25.11	25.20	-11.9	1,999	-0.60%
2021/11/02	6.2	24.90	2	25.03	24.70	4.2	2,148	0.20%
2021/11/01	8.3	25.03	13.1	24.92	25.15	-4.8	2,252	-0.21%
2021/10/29	2.2	25.01	1	25.24	25.00	1.2	2,238	0.05%
2021/10/28	3.1	25.07	1	25.10	25.05	2.1	2,247	0.09%
2021/10/27	4.1	24.74	8.1	24.87	25.15	-4	2,253	-0.18%
2021/10/26	7	24.97	20	24.95	25.05	-13	2,258	-0.58%
2021/10/25	5	24.21	1	24.45	24.40	4	2,244	0.18%
2021/10/22	2	23.93	4	24.15	24.20	-2	2,283	-0.09%
2021/10/21	4.1	24.16	4	24.23	24.00	0.1	2,298	0.00%
2021/10/20	3.2	24.13	3	24.05	24.10	0.2	2,315	0.01%
2021/10/19	2	23.55	13.4	23.88	24.00	-11.4	2,323	-0.49%
2021/10/18	13	23.55	7	23.43	23.45	6	2,332	0.26%
2021/10/15	3	23.50	9.1	23.52	23.40	-6.1	2,398	-0.25%
2021/10/14	2	23.30	1.4	23.30	23.25	0.6	2,466	0.03%
2021/10/13	14.1	23.05	12	23.18	22.95	2.1	2,550	0.08%
2021/10/12	11.1	23.54	9	23.83	23.60	2.1	2,649	0.08%
2021/10/08	5	24.27	2	24.45	24.35	3	2,641	0.11%
2021/10/07	4	24.05	15	24.23	24.20	-11	2,671	-0.41%
2021/10/06	7	23.79	6	23.43	23.25	1	2,750	0.04%
2021/10/05	10	23.57	22	23.46	23.85	-12	2,788	-0.43%
2021/10/04	21	24.21	16	24.46	24.00	5	2,806	0.18%
2021/10/01	16.1	25.54	8.2	25.29	25.10	7.9	2,769	0.28%
2021/09/30	1	25.65	14	26.02	26.15	-13	2,795	-0.46%
2021/09/29	13	25.78	1	25.85	25.65	12	2,941	0.41%
2021/09/28	6	26.11	9	26.30	26.40	-3	2,976	-0.10%
2021/09/27	5	26.40	12	26.39	26.30	-7	2,994	-0.23%
2021/09/24	6	26.33	22	26.36	26.25	-16	3,036	-0.53%
2021/09/23	3	25.85	5	25.82	25.95	-2	3,074	-0.07%
2021/09/22	3	25.07	7	25.23	25.45	-4	3,165	-0.13%
2021/09/17	3	25.90	0	0.00	25.80	3	3,180	0.09%
2021/09/16	0	0.00	7.2	25.77	25.80	-7.2	3,223	-0.22%
2021/09/15	1	25.70	35	25.87	25.35	-34	3,260	-1.04%
2021/09/14	4.1	25.84	8.2	25.84	25.90	-4.2	3,311	-0.13%
2021/09/13	3.4	25.50	3.4	25.42	25.40	0	3,318	0.00%
2021/09/10	8	25.56	6	25.53	25.70	2	3,355	0.06%
2021/09/09	7.1	25.15	1.2	25.24	25.20	5.9	3,425	0.17%
2021/09/08	65.2	25.24	62	25.13	25.15	3.2	3,501	0.09%
2021/09/07	26.1	26.08	17.1	25.96	25.85	9	3,513	0.26%
2021/09/06	41.2	26.63	12	26.56	26.30	29.2	3,552	0.82%
2021/09/03	2.2	26.77	5	27.09	27.05	-2.9	3,528	-0.08%
2021/09/02	15	26.81	2	27.20	26.65	13	3,516	0.37%
2021/09/01	11.2	27.02	13	27.15	27.20	-1.8	3,559	-0.05%
2021/08/31	8	26.58	8	26.72	26.80	0	3,549	0.00%
2021/08/30	1	27.15	7.1	27.04	26.90	-6.1	3,549	-0.17%
2021/08/27	2	27.15	5	27.08	27.00	-3	3,557	-0.08%
2021/08/26	12	26.87	17	26.83	26.80	-5	3,556	-0.14%
2021/08/25	7	27.03	24.6	27.02	26.95	-17.6	3,581	-0.49%
2021/08/24	45.1	26.33	32	26.26	26.20	13.1	3,595	0.36%
2021/08/23	4.4	26.56	8	26.72	26.60	-3.6	3,610	-0.10%
2021/08/20	45	26.15	43	26.30	26.15	2	3,617	0.05%
2021/08/19	18.2	26.98	15	26.86	26.65	3.1	3,608	0.09%
2021/08/18	48.1	26.55	43.2	26.89	27.10	4.9	3,623	0.14%
2021/08/17	45.3	26.75	19	26.98	26.40	26.3	3,639	0.72%
2021/08/16	35.7	26.77	60.6	26.81	27.45	-25	3,646	-0.68%
2021/08/13	69.3	27.35	48	27.29	27.20	21.3	3,659	0.58%
2021/08/12	15	28.46	5	28.41	28.30	10	3,669	0.27%
2021/08/11	28.1	28.71	15	28.71	28.35	13.1	3,720	0.35%
2021/08/10	32.7	29.00	7	29.01	28.90	25.7	3,788	0.68%
2021/08/09	18.1	29.83	5.1	29.81	29.55	13	3,874	0.34%
2021/08/06	81.3	30.72	145	30.65	30.20	-63.7	3,909	-1.63%	大賣/
2021/08/05	117.2	30.30	34	30.20	30.70	83.2	3,834	2.17%	大買/
2021/08/04	13	29.25	2	29.33	29.30	11	3,877	0.28%
2021/08/03	5.2	29.59	1.1	29.87	29.30	4.1	3,985	0.10%
2021/08/02	6.2	29.28	0.9	29.40	29.25	5.4	4,033	0.13%
2021/07/30	12.3	29.40	5	29.36	29.25	7.3	4,115	0.18%
2021/07/29	9.2	29.63	2	29.73	29.65	7.2	4,187	0.17%
2021/07/28	28.2	29.35	16	29.29	29.70	12.2	4,260	0.29%
2021/07/27	7.1	30.42	3.1	30.29	30.05	4	4,396	0.09%
2021/07/26	3.3	30.12	29.3	30.26	30.25	-26	4,622	-0.56%
2021/07/23	17.1	29.54	3.5	29.59	29.65	13.6	4,802	0.28%
2021/07/22	13.1	29.32	20.2	29.41	29.35	-7.1	4,938	-0.14%
2021/07/21	40.6	29.66	33	29.57	29.00	7.6	4,990	0.15%
2021/07/20	55.3	30.32	55.2	30.25	29.95	0.1	5,010	0.00%
2021/07/19	79	31.45	23.5	31.46	31.30	55.5	5,051	1.10%
2021/07/16	48.7	32.19	89.8	31.95	32.40	-41.1	5,235	-0.79%
2021/07/15	8.2	31.20	27	31.14	31.20	-18.8	5,400	-0.35%
2021/07/14	42.2	31.13	18	31.22	31.20	24.2	5,608	0.43%
2021/07/13	49.4	31.70	84.4	31.89	31.30	-35.1	5,962	-0.59%
2021/07/12	38.6	31.11	14.5	31.19	31.00	24.1	6,151	0.39%
2021/07/09	29	31.38	17.5	31.49	31.60	11.5	6,256	0.18%
2021/07/08	6	31.31	6	31.44	31.30	0	6,895	0.00%
2021/07/07	26.2	31.57	29	31.61	31.30	-2.8	8,424	-0.03%
2021/07/06	96.4	32.25	27	31.98	31.65	69.4	8,553	0.81%
2021/07/05	18.4	31.61	17.5	31.77	31.75	0.9	8,599	0.01%
2021/07/02	5.1	31.02	6	30.95	30.95	-0.9	8,680	-0.01%
2021/07/01	18.6	30.97	10	31.09	30.70	8.6	8,767	0.10%
2021/06/30	31	31.55	15	31.41	31.20	16	8,881	0.18%
2021/06/29	19.8	31.78	46.3	31.77	31.35	-26.5	8,936	-0.30%
2021/06/28	7.4	31.02	20.1	31.15	31.40	-12.7	8,926	-0.14%
2021/06/25	35.1	31.34	16	31.42	31.05	19.1	8,974	0.21%
2021/06/24	5	31.07	11.2	31.20	31.35	-6.2	9,192	-0.07%
2021/06/23	12	30.95	24.5	30.87	31.05	-12.5	9,447	-0.13%
2021/06/22	2.1	30.00	1.1	30.03	29.85	1	9,450	0.01%
2021/06/21	6.1	30.04	8	30.09	29.90	-1.9	9,503	-0.02%
2021/06/18	36.2	30.88	14	30.91	30.60	22.2	9,664	0.23%
2021/06/17	32.2	30.76	30	30.81	31.10	2.2	9,778	0.02%
2021/06/16	15.7	30.55	6	30.57	30.55	9.7	9,763	0.10%
2021/06/15	11	30.47	24.3	30.25	30.65	-13.3	9,756	-0.14%
2021/06/11	2	29.65	3	29.52	29.50	-1	9,815	-0.01%
2021/06/10	2.3	29.24	48	29.23	29.35	-45.7	9,876	-0.46%
2021/06/09	46.3	28.90	5.2	29.07	28.75	41.1	9,947	0.41%
2021/06/08	2	29.70	1.1	29.62	29.80	0.9	10,048	0.01%
2021/06/07	13.3	29.32	9	29.52	29.40	4.3	10,125	0.04%
2021/06/04	11.1	29.84	10	29.95	29.65	1.1	10,132	0.01%
2021/06/03	4.1	30.19	6.1	30.32	30.25	-2	10,168	-0.02%
2021/06/02	18.2	30.20	6	30.17	30.15	12.2	10,210	0.12%
2021/06/01	5	30.37	11	30.53	30.55	-6	10,228	-0.06%
2021/05/31	20.1	29.83	7	29.92	29.50	13.1	10,227	0.13%
2021/05/28	2.1	29.85	24.2	29.72	29.95	-22.1	10,283	-0.21%
2021/05/27	18.2	29.17	3	29.00	29.20	15.2	10,334	0.15%
2021/05/26	12.5	29.30	6	29.40	29.30	6.5	10,408	0.06%
2021/05/25	21.1	29.14	6	29.36	29.10	15.1	10,458	0.14%
2021/05/24	17.2	28.79	5	28.83	29.00	12.2	10,482	0.12%
2021/05/21	7.5	28.17	26.2	28.44	29.00	-18.7	10,508	-0.18%
2021/05/20	17	27.79	19	27.92	27.60	-2	10,586	-0.02%
2021/05/19	11.1	27.56	21.1	27.66	27.65	-10	10,619	-0.09%
2021/05/18	20.1	26.56	23	27.03	27.50	-2.9	10,629	-0.03%
2021/05/17	25.6	25.52	24	25.80	25.25	1.6	10,655	0.01%
2021/05/14	34.2	28.08	16	28.05	27.70	18.2	10,571	0.17%
2021/05/13	26.2	27.06	33.1	26.80	27.60	-6.8	10,527	-0.06%
2021/05/12	30.5	27.79	42.2	27.23	26.95	-11.7	10,481	-0.11%
2021/05/11	50.1	30.21	64.8	30.21	29.50	-14.7	10,337	-0.14%
2021/05/10	49.2	32.17	19	32.25	32.00	30.2	10,281	0.29%
2021/05/07	66.3	32.76	66	32.52	33.20	0.3	10,346	0.00%
2021/05/06	27.6	30.77	10	31.03	31.20	17.6	10,324	0.17%
2021/05/05	23.5	31.27	16.3	31.16	30.75	7.2	10,343	0.07%
2021/05/04	29.5	31.22	42.1	31.40	30.70	-12.6	10,415	-0.12%
2021/05/03	86.9	33.29	92.6	33.61	32.45	-5.7	10,330	-0.05%
2021/04/29	78.2	35.28	32.2	35.06	34.90	46	10,238	0.45%
2021/04/28	51.3	35.91	44.6	35.88	35.85	6.7	10,252	0.07%
2021/04/27	14.5	36.62	17.5	36.68	36.50	-3	10,435	-0.03%
2021/04/26	54.3	36.80	22.2	36.73	36.60	32.1	10,528	0.30%
2021/04/23	58.3	36.42	54.1	36.59	36.50	4.2	10,701	0.04%
2021/04/22	100.4	36.73	48.8	36.64	36.00	51.6	11,433	0.45%
2021/04/21	110.7	37.87	61.1	37.96	37.50	49.6	12,258	0.40%	大買/
2021/04/20	40.9	38.48	69.7	38.38	38.60	-28.8	12,558	-0.23%
2021/04/19	137.9	39.56	154.9	39.66	39.10	-17	12,512	-0.14%	大買/大賣/
2021/04/16	75.4	38.70	93	38.69	39.45	-17.6	12,381	-0.14%
2021/04/15	83.3	37.86	66.3	37.81	37.75	16.9	12,412	0.14%
2021/04/14	293.5	38.75	214.9	38.40	37.85	78.6	12,328	0.64%	大買/大賣/
2021/04/13	568	40.21	595.6	40.22	39.10	-27.6	11,822	-0.23%	大買/大賣/
2021/04/12	195.4	37.20	102.6	37.27	37.35	92.8	10,389	0.89%	大買/大賣/
2021/04/09	29.2	36.87	91	36.81	36.80	-61.8	10,319	-0.60%
2021/04/08	54.1	36.39	59	36.58	36.70	-4.9	10,224	-0.05%
2021/04/07	56.6	36.12	35.6	36.17	36.40	21.1	10,260	0.21%
2021/04/06	48.7	35.74	30.1	35.79	35.75	18.6	10,361	0.18%
2021/04/01	39.4	36.29	28.1	36.34	36.15	11.3	10,538	0.11%
2021/03/31	39.1	36.81	33	36.77	36.40	6.1	10,493	0.06%
2021/03/30	34.4	36.69	30.8	36.84	36.75	3.6	10,488	0.03%
2021/03/29	64.3	37.09	36	37.27	37.10	28.3	10,483	0.27%
2021/03/26	46.4	37.20	122.7	37.25	37.50	-76.3	10,309	-0.74%	大賣/
2021/03/25	15.1	35.95	17.1	35.81	35.80	-2.1	10,086	-0.02%
2021/03/24	16.6	36.23	25.2	36.33	36.20	-8.5	10,118	-0.08%
2021/03/23	104.5	37.16	63	36.98	36.70	41.5	10,158	0.41%	大買/
2021/03/22	49.2	36.98	85.5	37.16	37.50	-36.3	10,097	-0.36%
2021/03/19	13.9	36.09	34	36.15	36.05	-20.1	10,085	-0.20%
2021/03/18	41.1	36.91	17.3	36.83	36.75	23.8	10,126	0.23%
2021/03/17	41	37.01	77.5	37.04	36.60	-36.6	10,389	-0.35%
2021/03/16	51.7	36.89	30.1	36.72	36.55	21.6	10,587	0.20%
2021/03/15	29.2	36.74	59	36.70	36.85	-29.8	11,005	-0.27%
2021/03/12	104.7	36.34	40.7	36.33	36.35	64	11,165	0.57%	大買/
2021/03/11	26	35.93	60	35.92	35.80	-34	11,318	-0.30%
2021/03/10	23	35.33	18	35.35	35.25	5	11,384	0.04%
2021/03/09	9.1	34.75	10.6	34.97	35.30	-1.6	11,544	-0.01%
2021/03/08	17.5	35.21	8	35.48	35.00	9.5	11,647	0.08%
2021/03/05	13.6	34.92	12	35.11	34.85	1.6	11,841	0.01%
2021/03/04	26.2	35.60	29	35.68	35.50	-2.8	12,199	-0.02%
2021/03/03	39.2	35.81	45	35.49	35.85	-5.8	13,700	-0.04%
2021/03/02	43.4	35.69	31.3	35.61	35.25	12.1	13,824	0.09%
2021/02/26	24.6	35.67	33.7	35.77	35.90	-9.1	14,171	-0.06%
2021/02/25	31.9	35.87	32	35.97	35.85	-0.1	14,374	0.00%
2021/02/24	32	35.70	39.4	35.59	35.30	-7.4	14,667	-0.05%
2021/02/23	34.4	35.61	20	35.71	35.80	14.4	15,105	0.10%
2021/02/22	49.2	35.56	24	35.78	35.95	25.2	15,563	0.16%
2021/02/19	26.6	35.08	80	35.21	35.35	-53.4	16,915	-0.32%
2021/02/18	14.1	34.48	121	34.88	34.70	-107	18,136	-0.59%	大賣/鉅額交易
2021/02/17	41.4	33.96	43.4	34.12	34.10	-2	19,353	-0.01%
2021/02/05	82	32.56	19.5	32.77	32.70	62.6	20,035	0.31%
2021/02/04	15.1	32.79	20.6	32.77	32.65	-5.5	20,527	-0.03%
2021/02/03	24	33.03	18	32.99	32.80	6	20,588	0.03%
2021/02/02	10.7	33.10	28	33.16	33.25	-17.3	20,664	-0.08%
2021/02/01	15.3	32.50	36.2	32.26	32.75	-20.9	20,711	-0.10%
2021/01/29	67	33.41	29.4	33.14	32.45	37.6	20,709	0.18%
2021/01/28	45.6	34.03	34.1	34.07	33.90	11.5	20,621	0.06%
2021/01/27	32.2	34.49	28	34.67	34.85	4.2	20,695	0.02%
2021/01/26	41.7	34.57	37	34.70	34.60	4.7	20,712	0.02%
2021/01/25	30.3	34.60	30	34.59	35.00	0.3	20,614	0.00%
2021/01/22	68.3	34.58	60	34.61	34.50	8.3	20,622	0.04%
2021/01/21	105.1	34.25	93.1	34.19	34.05	12	20,617	0.06%	大買/
2021/01/20	213.5	35.21	182	35.17	34.50	31.5	20,540	0.15%	大買/大賣/
2021/01/19	96.5	36.93	63.4	36.93	36.70	33.1	20,283	0.16%
2021/01/18	225.2	37.38	207.2	37.31	37.15	18	20,331	0.09%	大買/大賣/
2021/01/15	590.3	39.36	528.6	38.64	37.75	61.6	20,117	0.31%	大買/大賣/
2021/01/14	539.6	39.18	599.1	39.38	40.30	-59.5	19,296	-0.31%	大買/大賣/
2021/01/13	302.8	37.53	544.5	37.57	38.00	-241.8	18,345	-1.32%	大買/大賣/鉅額交易
2021/01/12	196.5	36.58	113.1	36.48	36.20	83.3	17,804	0.47%	大買/大賣/
2021/01/11	91.5	36.88	137.5	36.88	37.25	-46.1	17,704	-0.26%	大賣/
2021/01/08	188.9	36.45	230.4	36.58	36.45	-41.5	17,464	-0.24%	大買/大賣/
2021/01/07	18.8	35.61	40	35.66	35.75	-21.2	17,168	-0.12%
2021/01/06	65.8	35.30	43	35.48	35.20	22.8	17,099	0.13%
2021/01/05	45.3	35.79	41.1	35.76	36.05	4.2	16,931	0.02%
2021/01/04	44.6	35.23	14.1	35.20	35.20	30.6	16,832	0.18%
2020/12/31	30.9	34.98	19	35.01	34.95	11.8	16,764	0.07%
2020/12/30	93.1	35.42	55	35.68	35.40	38.1	16,683	0.23%
2020/12/29	143.3	36.54	42	36.56	36.10	101.3	16,540	0.61%	大買/鉅額交易
2020/12/28	132.8	37.16	180.7	37.08	37.30	-47.9	16,331	-0.29%	大買/大賣/
2020/12/25	23.6	35.60	45.1	35.68	35.85	-21.5	15,999	-0.13%
2020/12/24	33.7	35.74	43	35.76	35.45	-9.3	15,962	-0.06%
2020/12/23	27	34.93	17	34.95	35.05	10	15,906	0.06%
2020/12/22	50.4	35.21	41.8	35.09	34.50	8.6	15,893	0.05%
2020/12/21	39.1	35.12	33.4	35.47	35.60	5.6	15,856	0.04%
2020/12/18	76	35.91	26	35.94	35.75	50	15,825	0.32%
2020/12/17	33.1	35.76	26	35.91	36.00	7.1	15,761	0.04%
2020/12/16	50.1	35.47	60.4	35.41	35.60	-10.2	15,672	-0.07%
2020/12/15	31.1	34.33	73.3	34.35	34.00	-42.2	15,552	-0.27%
2020/12/14	31.1	35.32	63.2	35.18	35.10	-32.1	15,386	-0.21%
2020/12/11	171.3	35.94	76.8	35.79	35.30	94.5	15,286	0.62%	大買/
2020/12/10	230.8	37.37	85	37.31	36.95	145.8	15,000	0.97%	大買/鉅額交易
2020/12/09	143.2	37.84	210.2	37.92	38.25	-67	14,692	-0.46%	大買/大賣/
2020/12/08	106.3	37.18	70.2	37.00	36.80	36.1	14,220	0.25%	大買/
2020/12/07	59.1	36.62	100.5	36.80	37.20	-41.4	14,006	-0.30%
2020/12/04	95.3	36.52	48.1	36.61	36.45	47.2	13,717	0.34%
2020/12/03	121.1	36.93	91	37.04	36.60	30.1	13,579	0.22%	大買/
2020/12/02	55	36.86	59	36.84	36.85	-4	13,412	-0.03%
2020/12/01	79.2	36.96	59.1	36.86	37.00	20.1	13,281	0.15%
2020/11/30	248.8	37.41	261.4	37.47	37.25	-12.6	13,068	-0.10%	大買/大賣/
2020/11/27	1,050.2	38.87	787	38.78	36.75	263.1	12,757	2.06%	大買/大賣/鉅額交易
2020/11/26	51	36.93	67	36.97	37.20	-16	11,226	-0.14%
2020/11/25	208	37.10	221	37.14	36.90	-13	11,040	-0.12%	大買/大賣/
2020/11/24	71.7	36.57	105.4	36.62	36.40	-33.7	10,637	-0.32%	大賣/
2020/11/23	213.5	37.37	143.1	37.51	37.00	70.4	10,377	0.68%	大買/大賣/
2020/11/20	342.8	37.71	266.1	37.69	37.40	76.7	10,016	0.77%	大買/大賣/
2020/11/19	249.2	37.00	273.6	36.98	37.20	-24.5	9,514	-0.26%	大買/大賣/
2020/11/18	868.1	37.26	838.6	37.16	36.95	29.5	9,033	0.33%	大買/大賣/
2020/11/17	876.2	36.06	747.2	36.04	36.00	129	7,585	1.70%	大買/大賣/鉅額交易
2020/11/16	415.7	34.21	395.7	34.51	35.90	20	6,421	0.31%	大買/大賣/
2020/11/13	218.9	32.18	218.3	32.31	32.65	0.6	5,228	0.01%	大買/大賣/
2020/11/12	89.3	31.24	163.1	30.99	31.35	-73.8	4,563	-1.62%	大賣/
2020/11/11	10	29.52	38.1	29.56	29.75	-28.1	4,370	-0.64%
2020/11/10	25.1	28.53	27.3	28.79	29.30	-2.2	4,439	-0.05%
2020/11/09	22.8	29.14	37.4	29.13	28.95	-14.6	4,400	-0.33%
2020/11/06	40.1	29.33	7	29.25	29.05	33.1	4,404	0.75%
2020/11/05	10	29.82	23.2	29.84	29.70	-13.2	4,383	-0.30%
2020/11/04	29.2	29.89	38.2	30.01	30.15	-9.1	4,385	-0.21%
2020/11/03	11.3	29.52	32.1	29.56	29.60	-20.8	4,352	-0.48%
2020/11/02	22.2	28.56	24	28.38	28.30	-1.9	4,355	-0.04%
2020/10/30	21	29.11	25.3	28.76	28.85	-4.2	4,488	-0.09%
2020/10/29	34.2	29.04	16	29.50	29.65	18.2	4,622	0.39%
2020/10/28	57	30.07	42.3	30.36	30.25	14.7	4,689	0.31%
2020/10/27	24.3	29.71	32	29.76	29.85	-7.7	4,785	-0.16%
2020/10/26	34.7	29.87	41.8	29.93	29.90	-7.2	4,806	-0.15%
2020/10/23	9	28.97	14	29.09	29.10	-5	4,651	-0.11%
2020/10/22	3	28.97	2	28.85	28.70	1	4,722	0.02%
2020/10/21	20	29.08	14	28.93	29.15	6	4,741	0.13%
2020/10/20	5	28.25	63.1	28.13	28.40	-58.1	4,679	-1.24%
2020/10/19	2	28.28	12.1	28.07	28.30	-10.1	4,768	-0.21%
2020/10/16	1	27.60	4	27.34	27.15	-3	4,724	-0.06%
2020/10/15	1	27.55	5	27.88	27.55	-4	4,773	-0.08%
2020/10/14	1	27.55	1	27.50	27.45	0	4,792	0.00%
2020/10/13	1	27.25	1	27.20	27.20	0	4,864	0.00%
2020/10/12	5	27.61	4	27.56	27.40	1	4,904	0.02%
2020/10/08	4.4	27.80	3.1	27.90	27.70	1.3	4,946	0.03%
2020/10/07	8	27.59	0	0.00	27.35	8	4,976	0.16%
2020/10/06	5	27.56	1	27.40	27.70	4	5,020	0.08%
2020/09/30	5	26.66	3	26.90	27.00	2	5,251	0.04%
2020/09/29	2.1	26.66	0	26.80	26.75	2.1	5,354	0.04%
2020/09/28	1	26.50	0	26.70	26.50	1	5,435	0.02%
2020/09/25	6	26.19	15.1	26.49	26.30	-9.1	5,547	-0.16%
2020/09/24	11	26.79	7	26.81	26.60	4	5,623	0.07%
2020/09/23	12	27.66	5.1	27.70	27.45	6.9	5,864	0.12%
2020/09/22	3	27.93	1.1	28.01	27.95	1.9	5,917	0.03%
2020/09/21	6	28.67	5.1	28.70	28.55	0.9	5,998	0.02%
2020/09/18	3	28.98	13.1	29.15	28.95	-10.1	6,130	-0.16%
2020/09/17	2	28.80	6.5	28.97	28.95	-4.4	6,352	-0.07%
2020/09/16	3	28.75	2	28.70	28.65	1	6,500	0.02%
2020/09/15	0	0.00	18	29.02	28.85	-18	6,771	-0.27%
2020/09/14	5	28.46	3	28.57	28.70	2	7,299	0.03%
2020/09/11	2	28.33	0	0.00	28.30	2	7,787	0.03%
2020/09/10	22	28.94	8	28.99	28.70	14	8,094	0.17%
2020/09/09	2	28.43	1	28.50	28.50	1	8,116	0.01%
2020/09/08	0	0.00	3.5	28.68	28.55	-3.5	8,157	-0.04%
2020/09/07	1	28.50	1	29.00	28.50	0	8,204	0.00%
2020/09/04	14	28.34	6	28.43	28.70	8	8,275	0.10%
2020/09/03	3	29.13	5	29.00	28.85	-2	8,360	-0.02%
2020/09/02	10	29.13	23	28.92	29.00	-13	8,412	-0.15%
2020/09/01	14	28.16	4	28.24	28.35	10	8,396	0.12%
2020/08/31	9	28.32	2	28.38	28.20	7	8,475	0.08%
2020/08/28	15	28.11	16	28.05	28.20	-1	8,585	-0.01%
2020/08/27	1	28.50	11	28.32	28.15	-10	8,855	-0.11%
2020/08/26	5	28.85	8	28.66	28.55	-3	8,963	-0.03%
2020/08/25	11	28.57	14	28.61	28.65	-3	8,995	-0.03%
2020/08/24	11	28.40	5	28.35	28.35	6	9,021	0.07%
2020/08/21	14	28.31	9	28.34	28.50	5	9,125	0.05%
2020/08/20	29	27.54	15	27.49	27.50	14	9,098	0.15%
2020/08/19	37	29.45	43	29.34	29.10	-6	8,989	-0.07%
2020/08/18	39	29.91	30	30.00	29.70	9	8,936	0.10%
2020/08/17	77	31.02	56	31.24	30.70	21	8,844	0.24%
2020/08/14	16	30.08	269	30.62	30.35	-253	8,537	-2.96%	大賣/鉅額交易
2020/08/13	18	29.35	6	30.02	29.10	12	8,409	0.14%
2020/08/12	3	29.60	11	29.73	30.10	-8	8,369	-0.10%
2020/08/11	10.1	29.94	15	29.96	29.40	-5	8,360	-0.06%
2020/08/10	30	30.00	8.1	30.30	30.00	22	8,409	0.26%
2020/08/07	233.2	30.28	16	30.53	30.25	217.2	8,467	2.57%	大買/鉅額交易
2020/08/06	24	31.39	31	31.09	31.00	-7	8,429	-0.08%
2020/08/05	25	31.31	45	31.39	30.90	-20	8,361	-0.24%
2020/08/04	46	31.24	37	31.42	31.15	9	8,263	0.11%
2020/08/03	51	31.07	30	31.02	30.95	21	8,084	0.26%
2020/07/31	52	30.14	60	30.54	30.75	-8	7,911	-0.10%
2020/07/30	15	28.88	21	29.05	29.55	-6	7,786	-0.08%
2020/07/29	8	27.72	14	27.64	28.00	-6	7,740	-0.08%
2020/07/28	10	27.47	16	27.72	27.15	-6	7,717	-0.08%
2020/07/27	16	28.53	5	28.61	28.30	11	7,675	0.14%
2020/07/24	18	29.29	3.5	29.04	29.05	14.5	7,695	0.19%
2020/07/23	26	30.00	14	30.01	30.00	12	7,666	0.16%
2020/07/22	3	29.50	6	29.59	29.35	-3	7,597	-0.04%
2020/07/21	6	29.43	13	29.62	29.55	-7	7,587	-0.09%
2020/07/20	7	28.67	12	28.55	28.75	-5	7,561	-0.07%
2020/07/17	12.7	28.39	5	28.21	28.25	7.7	7,587	0.10%
2020/07/16	11	28.98	2	28.80	28.80	9	7,587	0.12%
2020/07/15	11	29.21	10	29.05	28.85	1	7,568	0.01%
2020/07/14	9	29.19	27	29.27	29.05	-18	7,620	-0.24%
2020/07/13	2	29.80	20	29.89	29.70	-18	7,611	-0.24%
2020/07/10	45	29.86	10	29.62	29.40	35	7,689	0.46%
2020/07/09	16	30.93	33	31.10	30.65	-17	7,624	-0.22%
2020/07/08	16	30.20	14	30.44	30.40	2	7,517	0.03%
2020/07/07	10	30.50	8.1	30.68	30.55	1.9	7,471	0.03%
2020/07/06	17	31.09	61	30.88	30.70	-44	7,482	-0.59%
2020/07/03	17	30.71	19	30.66	30.50	-2	7,473	-0.03%
2020/07/02	119	31.78	84	31.37	31.10	35	7,456	0.47%	大買/
2020/07/01	3.1	30.79	24	30.81	31.00	-20.9	7,225	-0.29%
2020/06/30	20	30.73	3	30.80	30.60	17	7,168	0.24%
2020/06/29	38	30.52	8	30.48	30.35	30	7,119	0.42%
2020/06/24	30	31.12	62	30.94	31.50	-32	7,025	-0.46%
2020/06/23	22	30.62	48	30.38	30.20	-26	6,878	-0.38%
2020/06/22	100	31.25	77	31.34	30.95	23	6,809	0.34%
2020/06/19	104	31.53	83.3	31.70	32.25	20.8	6,612	0.31%	大買/
2020/06/18	70	30.47	111.1	30.42	30.30	-41.1	6,119	-0.67%	大賣/
2020/06/17	29	28.83	59.1	29.09	29.10	-30.1	5,679	-0.53%
2020/06/16	5	27.40	5	27.44	27.80	0	5,476	0.00%
2020/06/15	13	26.91	3	27.18	27.00	10	5,572	0.18%
2020/06/12	11	27.03	8	27.12	27.35	3	5,633	0.05%
2020/06/11	19	27.88	5	28.14	27.50	14	5,731	0.24%
2020/06/10	14	28.74	19	28.59	28.80	-5	5,755	-0.09%
2020/06/09	31	28.04	0	0.00	28.00	31	5,837	0.53%
2020/06/08	22	29.13	6	29.08	28.80	16	5,910	0.27%
2020/06/05	5	28.71	26	28.83	29.15	-21	5,887	-0.36%
2020/06/04	30	28.63	4.1	28.88	28.60	25.9	5,872	0.44%
2020/06/03	36	28.98	41	28.95	29.00	-5	5,829	-0.09%
2020/06/02	26	27.82	47	27.52	27.95	-21	5,585	-0.38%
2020/06/01	3	26.53	8	26.84	26.90	-5	5,532	-0.09%
2020/05/29	1	26.40	5	26.67	26.50	-4	5,567	-0.07%
2020/05/28	24	26.78	17	27.21	26.80	7	5,718	0.12%
2020/05/27	2	26.15	1	26.25	26.35	1	5,651	0.02%
2020/05/26	15	26.26	4	26.38	26.20	11	5,742	0.19%
2020/05/25	11.2	25.98	19	25.99	26.10	-7.8	5,815	-0.13%
2020/05/22	16	26.12	7	26.34	26.00	9	5,841	0.15%
2020/05/21	6	26.68	4	26.74	26.60	2	5,830	0.03%
2020/05/20	5	26.30	0.3	26.50	26.40	4.7	5,878	0.08%
2020/05/19	28	26.14	30	25.98	26.20	-2	5,910	-0.03%
2020/05/18	15	25.77	6	25.88	25.60	9	5,929	0.15%
2020/05/15	30	26.70	12	26.68	26.60	18	5,910	0.30%
2020/05/14	14	27.19	7	27.78	26.95	7	5,872	0.12%
2020/05/13	16	28.70	9	28.73	28.75	7	5,848	0.12%
2020/05/12	17	29.39	1	29.45	29.50	16	5,976	0.27%
2020/05/11	12	29.62	11.3	29.57	29.70	0.7	6,008	0.01%
2020/05/08	9	28.91	0	0.00	28.85	9	5,999	0.15%
2020/05/07	7	28.92	12	28.69	29.00	-5	6,134	-0.08%
2020/05/06	18	29.01	22	28.78	28.55	-4	6,175	-0.06%
2020/05/05	5	28.33	2	28.53	28.50	3	6,120	0.05%
2020/05/04	16	28.00	8	27.85	27.85	8	6,130	0.13%
2020/04/30	44	28.42	84	28.46	28.45	-40	6,175	-0.65%
2020/04/29	22	27.95	19	28.00	28.00	3	6,247	0.05%
2020/04/28	9	27.72	3	27.72	27.55	6	6,365	0.09%
2020/04/27	11	27.63	32	27.67	27.70	-21	6,444	-0.33%
2020/04/24	0	0.00	3	27.12	27.00	-3	6,410	-0.05%
2020/04/23	26	27.18	8	26.98	27.00	18	6,420	0.28%
2020/04/22	7	26.69	11	26.32	26.85	-4	6,406	-0.06%
2020/04/21	22	27.06	25	27.18	26.45	-3	6,391	-0.05%
2020/04/20	14	27.19	11	27.42	27.40	3	6,379	0.05%
2020/04/17	21	27.66	13	27.83	27.15	8	6,435	0.12%
2020/04/16	20	27.66	6	27.78	27.70	14	6,551	0.21%
2020/04/15	37	27.91	16	28.27	27.30	21	6,608	0.32%
2020/04/14	12	26.88	6	26.93	26.85	6	6,685	0.09%
2020/04/13	7	26.75	5	26.80	26.50	2	6,738	0.03%
2020/04/10	6	26.41	13	26.50	26.60	-7	6,775	-0.10%
2020/04/09	14	26.58	7	26.69	26.50	7	6,920	0.10%
2020/04/08	12	25.84	38	25.85	26.30	-26	7,026	-0.37%
2020/04/07	24	25.37	9	25.38	25.60	15	7,007	0.21%
2020/04/06	11	23.79	21	23.93	24.25	-10	6,954	-0.14%
2020/04/01	2	23.35	5	23.49	23.80	-3	6,988	-0.04%
2020/03/31	22	23.68	8	23.49	23.45	14	7,066	0.20%
2020/03/30	62	23.35	69	22.86	23.60	-7	7,037	-0.10%
2020/03/27	33	23.82	25	23.87	23.15	8	7,025	0.11%
2020/03/26	14	22.69	26	22.88	23.60	-12	6,979	-0.17%
2020/03/25	44	22.94	34	22.79	22.85	10	6,945	0.14%
2020/03/24	2	21.10	7	20.94	21.30	-5	6,896	-0.07%
2020/03/23	4	19.93	7	19.96	19.70	-3	6,877	-0.04%
2020/03/20	11	20.91	12	20.98	21.10	-1	6,920	-0.01%
2020/03/19	44	19.42	55	19.97	19.35	-11	6,878	-0.16%
2020/03/18	36.2	22.52	12	22.68	21.50	24.2	6,821	0.35%
2020/03/17	55	22.65	73	23.14	22.10	-18	6,892	-0.26%
2020/03/16	10	26.10	31	25.45	24.20	-21	6,782	-0.31%
2020/03/13	23	25.59	19	25.70	26.45	4	6,710	0.06%
2020/03/12	72	28.50	23	29.33	28.20	49	6,557	0.75%
2020/03/11	9	31.41	0	0.00	31.00	9	6,451	0.14%
2020/03/10	7	30.68	60	30.31	31.55	-53	6,434	-0.82%
2020/03/09	11	31.96	11	31.60	31.30	0	6,426	0.00%
2020/03/06	16	33.19	1	33.10	33.10	15	6,424	0.23%
2020/03/05	37	33.92	14	33.97	33.70	23	6,554	0.35%
2020/03/04	11	33.43	14	33.56	33.85	-3	6,689	-0.04%
2020/03/03	8	33.54	50	33.82	33.50	-42	6,651	-0.63%
2020/03/02	20	31.57	30	31.95	31.90	-10	6,519	-0.15%
2020/02/27	17	32.45	4	32.25	31.90	13	6,522	0.20%
2020/02/26	8	33.05	6.2	33.50	33.20	1.9	6,476	0.03%
2020/02/25	1	32.90	14	32.70	33.00	-13	6,509	-0.20%
2020/02/24	13	33.08	7	33.01	33.00	6	6,678	0.09%
2020/02/21	21	33.10	11	33.33	33.45	10	6,743	0.15%
2020/02/20	31	33.56	7	33.44	33.40	24	6,776	0.35%
2020/02/19	12	33.55	14	33.58	33.65	-2	6,805	-0.03%
2020/02/18	33	33.31	25	33.22	33.30	8	6,871	0.12%
2020/02/17	18	33.33	14	33.24	33.20	4	7,062	0.06%
2020/02/14	24	33.05	20	33.09	33.25	4	7,171	0.06%
2020/02/13	20	33.06	14	33.38	32.75	6	7,197	0.08%
2020/02/12	47	32.65	37	32.55	32.40	10	7,417	0.13%
2020/02/11	26	31.83	29	31.98	32.00	-3	7,526	-0.04%
2020/02/10	26	31.82	24	32.05	31.95	2	7,640	0.03%
2020/02/07	12	30.97	10	31.23	30.75	2	7,760	0.03%
2020/02/06	10	30.80	7	30.96	30.95	3	8,197	0.04%
2020/02/05	41	30.67	41	30.54	30.30	0	8,414	0.00%
2020/02/04	19	30.07	9	30.20	30.45	10	8,821	0.11%
2020/02/03	19	28.42	27	28.49	28.75	-8	9,447	-0.08%
2020/01/31	16	29.71	48.1	30.47	30.05	-32	9,524	-0.34%
2020/01/30	24	31.31	8	31.44	31.30	16	9,748	0.16%
2020/01/20	4	34.84	4	34.93	34.75	0	9,928	0.00%
2020/01/17	4	34.89	16	34.63	34.90	-12	10,399	-0.12%
2020/01/16	0	0.00	3	34.92	34.80	-3	10,905	-0.03%
2020/01/15	19	34.74	4	35.00	34.75	15	12,780	0.12%
2020/01/14	7	34.89	6	34.82	35.00	1	13,580	0.01%
2020/01/13	13	34.11	18	34.17	34.70	-5	14,031	-0.04%
2020/01/10	37	33.98	24	34.04	34.00	13	14,160	0.09%
2020/01/09	23	35.10	28	34.73	34.70	-5	14,389	-0.03%
2020/01/08	35	35.36	24	35.05	34.80	11	14,476	0.08%
2020/01/07	10	36.29	8	36.36	36.50	2	14,562	0.01%
2020/01/06	13	36.19	7	36.09	36.00	6	14,681	0.04%
2020/01/03	28	36.73	16.1	36.63	36.70	11.9	14,818	0.08%
2020/01/02	16	36.50	18	36.44	36.55	-2	14,824	-0.01%
2019/12/31	3	35.58	7	35.83	35.75	-4	14,784	-0.03%
2019/12/30	1	35.00	10.1	35.15	35.20	-9.1	15,153	-0.06%
2019/12/27	18	34.78	11	35.02	34.80	7	15,379	0.05%
2019/12/26	11	34.92	6	34.95	34.90	5	15,479	0.03%
2019/12/25	4	35.55	0.1	35.55	35.55	3.9	15,629	0.03%
2019/12/24	5	35.48	4	35.36	35.50	1	16,225	0.01%
2019/12/23	2	36.00	3	36.23	35.60	-1	16,746	-0.01%
2019/12/20	7	36.11	3	36.00	36.10	4	17,654	0.02%
2019/12/19	4	36.03	3	35.98	36.00	1	18,995	0.01%
2019/12/18	10	35.95	16	35.87	35.80	-6	20,453	-0.03%
2019/12/17	14	36.30	8	36.26	36.20	6	21,105	0.03%
2019/12/16	22.1	35.59	18	35.71	35.90	4.1	21,336	0.02%
2019/12/13	18	35.47	6	35.23	35.15	12	21,351	0.06%
2019/12/12	16	35.66	30	35.62	35.75	-14	21,386	-0.07%
2019/12/11	3	34.78	2.1	34.70	34.65	0.9	21,305	0.00%
2019/12/10	2	34.80	1	34.75	34.95	1	21,356	0.00%
2019/12/09	15	35.17	6	35.26	35.10	9	21,399	0.04%
2019/12/06	9	35.28	3	35.20	35.15	6	21,610	0.03%
2019/12/05	4	35.03	4	35.03	35.00	0	21,758	0.00%
2019/12/04	24	34.77	15	34.76	34.65	9	21,890	0.04%
2019/12/03	8	34.96	7.1	35.09	35.15	0.9	22,207	0.00%
2019/12/02	29	35.86	23	35.38	35.20	6	22,327	0.03%
2019/11/29	18	36.60	11	36.62	36.40	7	22,495	0.03%
2019/11/28	15	36.10	17	36.14	36.10	-2	22,797	-0.01%
2019/11/27	6	36.27	8	36.39	36.10	-2	23,058	-0.01%
2019/11/26	3	36.20	1.1	36.25	36.20	1.9	23,306	0.01%
2019/11/25	7	36.06	2.1	36.29	35.90	4.9	23,485	0.02%
2019/11/22	18	36.15	6	36.21	35.95	12	23,655	0.05%
2019/11/21	13	35.48	26	35.55	36.45	-13	23,778	-0.05%
2019/11/20	12	36.15	10	36.26	36.25	2	24,119	0.01%
2019/11/19	13	37.04	14	36.89	36.65	-1	24,530	0.00%
2019/11/18	5	36.59	13	36.70	36.65	-8	24,653	-0.03%
2019/11/15	26	36.39	15	36.33	36.30	11	24,800	0.04%
2019/11/14	57	36.80	24	36.25	36.10	33	25,037	0.13%
2019/11/13	18	36.50	27.1	37.01	37.15	-9.1	25,144	-0.04%
2019/11/12	18	36.55	17	36.78	36.70	1	25,329	0.00%
2019/11/11	47	36.78	58	36.83	36.10	-11	25,658	-0.04%
2019/11/08	17	38.67	15	38.70	38.50	2	25,643	0.01%
2019/11/07	11	38.35	52.1	38.34	38.70	-41.1	25,695	-0.16%
2019/11/06	49	38.72	59	38.67	38.35	-10	25,767	-0.04%
2019/11/05	28	38.63	24	38.72	38.90	4	25,599	0.02%
2019/11/04	15	38.22	13	38.15	38.00	2	25,278	0.01%
2019/11/01	40	37.88	18	37.97	38.10	22	25,142	0.09%
2019/10/31	83	38.09	69	37.89	37.90	14	25,210	0.06%
2019/10/30	31	38.62	22.1	38.45	38.70	8.9	24,813	0.04%
2019/10/29	29	38.38	41	38.32	38.55	-12	25,374	-0.05%
2019/10/28	23	38.38	37	38.35	38.20	-14	25,609	-0.05%
2019/10/25	90	38.61	29	38.35	38.30	61	25,480	0.24%
2019/10/24	55	39.76	53.2	39.67	39.65	1.8	25,348	0.01%
2019/10/23	276	41.16	196	41.38	38.90	80	25,011	0.32%	大買/大賣/
2019/10/22	53	39.68	99	39.68	40.10	-46	23,223	-0.20%
2019/10/21	61	38.48	95	38.42	39.00	-34	22,456	-0.15%
2019/10/18	13	37.43	12.3	37.65	37.95	0.7	22,005	0.00%
2019/10/17	33	37.39	44	37.40	37.45	-11	21,842	-0.05%
2019/10/16	15	36.41	27	36.22	36.25	-12	21,475	-0.06%
2019/10/15	30	36.70	42.1	36.87	36.65	-12.1	21,417	-0.06%
2019/10/14	16	36.37	27	36.48	36.25	-11	21,222	-0.05%
2019/10/09	26	35.71	28	35.68	35.50	-2	21,087	-0.01%
2019/10/08	49.1	35.72	53	35.62	35.40	-3.9	20,981	-0.02%
2019/10/07	50	36.51	29.1	36.45	36.15	20.9	20,808	0.10%
2019/10/04	46.9	36.18	22	36.14	36.10	24.8	20,710	0.12%
2019/10/03	25	36.85	45	36.80	37.10	-20	20,295	-0.10%
2019/10/02	20	37.37	23.1	37.45	37.70	-3.1	20,213	-0.02%
2019/10/01	26.5	37.29	20.1	37.30	37.40	6.4	20,256	0.03%
2019/09/27	63	37.32	29.1	37.13	36.55	33.9	20,064	0.17%
2019/09/26	65	39.12	54.1	38.96	38.45	10.9	19,529	0.06%
2019/09/25	97.1	39.83	97	39.73	39.40	0.1	19,132	0.00%
2019/09/24	184	39.28	119.4	39.11	38.70	64.6	18,551	0.35%	大買/大賣/
2019/09/23	86	38.05	118.1	37.90	38.80	-32.1	17,228	-0.19%	大賣/
2019/09/20	34	35.51	45.1	35.57	35.30	-11.1	15,767	-0.07%
2019/09/19	16	33.98	29.1	34.39	34.65	-13.1	15,123	-0.09%
2019/09/18	5	33.18	1	33.58	33.00	4	14,855	0.03%
2019/09/17	1	33.25	16.3	33.37	33.45	-15.3	14,826	-0.10%
2019/09/16	5	32.90	10	32.80	32.85	-5	14,775	-0.03%
2019/09/12	14	32.92	7	33.02	32.80	7	14,783	0.05%
2019/09/11	4	32.90	5	33.09	32.95	-1	14,724	-0.01%
2019/09/10	30	32.60	17	32.76	32.70	13	14,695	0.09%
2019/09/09	81	34.21	63	34.06	33.60	18	14,494	0.12%
2019/09/06	14	34.92	13	35.05	34.65	1	14,373	0.01%
2019/09/05	15	35.48	22	35.40	35.20	-7	14,270	-0.05%
2019/09/04	19	34.61	10	34.87	34.85	9	13,967	0.06%
2019/09/03	34	35.43	12	35.12	34.80	22	13,829	0.16%
2019/09/02	11	35.08	34	35.40	36.05	-23	13,526	-0.17%
2019/08/30	10	34.52	16	34.05	33.50	-6	13,039	-0.05%
2019/08/29	15	34.98	39	35.03	34.50	-24	12,786	-0.19%
2019/08/28	14	34.16	32	34.31	34.80	-18	12,538	-0.14%
2019/08/27	19	34.39	21	34.39	34.20	-2	12,425	-0.02%
2019/08/26	20	33.33	8	33.57	33.60	12	12,455	0.10%
2019/08/23	44	34.62	54	34.72	34.35	-10	12,257	-0.08%
2019/08/22	18	33.93	17.5	34.06	34.15	0.5	11,726	0.00%
2019/08/21	9	32.91	22	33.05	33.40	-13	11,266	-0.12%
2019/08/20	26	32.71	19	32.60	32.60	7	11,106	0.06%
2019/08/19	39	33.62	39	33.74	33.10	0	10,997	0.00%
2019/08/16	20	33.24	14	33.33	32.80	6	10,707	0.06%
2019/08/15	11	33.00	33	32.88	33.30	-22	10,479	-0.21%
2019/08/14	67	33.02	33	32.93	32.45	34	10,278	0.33%
2019/08/13	26	31.21	93	31.93	31.90	-67	9,937	-0.67%
2019/08/12	44	30.81	23	30.68	31.00	21	9,593	0.22%
2019/08/08	38	29.52	34	29.71	29.50	4	9,436	0.04%
2019/08/07	24	28.45	12	28.05	28.00	12	9,287	0.13%
2019/08/06	21	28.00	15	28.23	28.70	6	9,218	0.07%
2019/08/05	34	29.21	33	29.39	28.90	1	9,141	0.01%
2019/08/02	55	29.53	30	30.48	29.25	25	9,190	0.27%
2019/08/01	58	32.96	77	32.75	32.45	-19	8,764	-0.22%
2019/07/31	109	32.98	64	32.93	32.60	45	8,517	0.53%	大買/
2019/07/29	47	35.72	50	35.97	36.20	-3	7,908	-0.04%
2019/07/26	18	34.02	12	34.24	34.20	6	7,592	0.08%
2019/07/25	52	33.66	35	33.91	34.20	17	7,555	0.23%
2019/07/24	18	32.52	30	32.82	32.90	-12	7,360	-0.16%
2019/07/23	8	31.87	1	31.80	32.05	7	7,317	0.10%
2019/07/22	0	0.00	5	32.20	32.30	-5	7,450	-0.07%
2019/07/19	3	32.32	10	32.44	32.10	-7	7,549	-0.09%
2019/07/18	7	32.68	1	32.35	32.30	6	7,802	0.08%
2019/07/17	3	32.53	22	32.98	32.95	-19	8,259	-0.23%
2019/07/16	3	33.00	13	32.96	32.85	-10	8,610	-0.12%
2019/07/15	8	32.13	10	32.33	32.40	-2	9,334	-0.02%
2019/07/12	14	32.31	4	32.40	32.25	10	9,814	0.10%
2019/07/11	4	32.61	7	32.61	32.55	-3	10,233	-0.03%
2019/07/10	15	32.16	20	32.04	32.10	-5	10,442	-0.05%
2019/07/09	16	32.09	14	32.14	31.90	2	10,621	0.02%
2019/07/08	2	32.20	4	32.23	32.10	-2	11,016	-0.02%
2019/07/05	25	32.24	11	32.25	32.40	14	11,394	0.12%
2019/07/04	7	32.04	19	31.90	32.15	-12	11,635	-0.10%
2019/07/03	6	31.40	4	31.31	31.00	2	11,570	0.02%
2019/07/02	3	31.50	13	31.60	31.60	-10	11,734	-0.09%
2019/07/01	7	31.58	20	31.54	31.25	-13	11,819	-0.11%
2019/06/28	21	31.10	12	31.60	30.90	9	11,852	0.08%
2019/06/27	2	30.25	11	30.66	30.75	-9	11,802	-0.08%
2019/06/26	2	29.95	3	29.90	29.95	-1	12,198	-0.01%
2019/06/25	11	30.07	8	30.21	30.00	3	12,306	0.02%
2019/06/24	4	30.41	5	30.53	30.70	-1	12,608	-0.01%
2019/06/21	7	30.35	4	30.55	30.15	3	13,159	0.02%
2019/06/20	12	30.33	9	30.44	30.45	3	13,518	0.02%
2019/06/19	19	30.27	9	30.08	30.00	10	13,833	0.07%
2019/06/18	9	29.66	1	29.70	29.45	8	14,386	0.06%
2019/06/17	6	30.06	9	29.96	30.00	-3	15,279	-0.02%
2019/06/14	4	29.65	15	29.82	29.55	-11	15,933	-0.07%
2019/06/13	20	29.62	14	29.60	29.60	6	16,376	0.04%
2019/06/12	6	29.33	4	29.60	29.60	2	16,591	0.01%
2019/06/11	5	29.23	23	29.32	29.10	-18	17,512	-0.10%
2019/06/10	8	28.86	12	29.01	28.80	-4	17,501	-0.02%
2019/06/06	7	28.30	3	28.28	28.10	4	17,547	0.02%
2019/06/05	4	28.99	1	29.25	28.50	3	17,655	0.02%
2019/06/04	7	29.12	9	28.68	28.55	-2	17,793	-0.01%
2019/06/03	6	28.48	4	28.46	28.50	2	17,954	0.01%
2019/05/31	20	29.14	16	29.23	29.15	4	18,313	0.02%
2019/05/30	16	28.61	75	28.62	29.15	-59	18,476	-0.32%
2019/05/29	62	26.44	0	0.00	27.30	62	18,390	0.34%
2019/05/27	2	25.93	1	26.50	26.10	1	18,738	0.01%
2019/05/24	1	26.50	1	26.75	26.40	0	18,978	0.00%
2019/05/23	10	26.72	6	26.72	26.25	4	19,214	0.02%
2019/05/22	1	28.15	1	27.80	27.75	0	19,471	0.00%
2019/05/21	11	27.55	11	27.05	27.85	0	19,988	0.00%
2019/05/20	12	27.92	5	27.92	27.30	7	20,492	0.03%
2019/05/17	5	29.65	6	28.89	28.75	-1	21,450	0.00%
2019/05/16	5	30.26	4	30.18	29.85	1	22,164	0.00%
2019/05/15	11	30.88	2	30.65	30.65	9	22,306	0.04%
2019/05/14	0	0.00	18	29.04	30.60	-18	22,356	-0.08%
2019/05/13	12	30.20	11	30.20	29.90	1	22,576	0.00%
2019/05/10	37	30.71	53	30.68	30.50	-16	22,808	-0.07%
2019/05/09	14	30.12	13	30.53	30.10	1	22,805	0.00%
2019/05/08	7	31.55	11	31.66	31.60	-4	22,714	-0.02%
2019/05/07	11	32.59	20	32.37	32.25	-9	22,776	-0.04%
2019/05/06	40	32.47	31	32.44	32.00	9	22,852	0.04%
2019/05/03	46	33.05	30	33.39	33.70	16	22,827	0.07%
2019/05/02	14	33.99	12	33.99	33.90	2	22,665	0.01%
2019/04/30	23	33.42	19	33.27	33.80	4	23,127	0.02%
2019/04/29	10	32.22	17	32.21	32.60	-7	23,069	-0.03%
2019/04/26	32	32.75	19	32.78	32.65	13	23,030	0.06%
2019/04/25	22	33.84	37	33.91	33.50	-15	22,946	-0.07%
2019/04/24	19	33.46	33	33.73	33.40	-14	22,890	-0.06%
2019/04/23	57	34.68	44	34.96	34.00	13	22,634	0.06%
2019/04/22	46	36.24	24	36.34	36.10	22	22,241	0.10%
2019/04/19	42	35.70	34	35.89	36.10	8	21,977	0.04%
2019/04/18	17	35.02	33	35.10	34.90	-16	21,337	-0.07%
2019/04/17	7	34.76	36	34.72	34.90	-29	20,901	-0.14%
2019/04/16	20	34.02	28	34.13	34.00	-8	20,522	-0.04%
2019/04/15	22	33.87	13	33.88	33.75	9	20,454	0.04%
2019/04/12	32	33.83	25	33.89	33.75	7	20,628	0.03%
2019/04/11	41	33.81	34	33.54	33.10	7	20,620	0.03%
2019/04/10	20	33.13	24	33.05	33.50	-4	20,305	-0.02%
2019/04/09	17	32.47	7	32.34	32.05	10	19,945	0.05%
2019/04/08	13	32.74	4	32.78	32.60	9	19,929	0.05%
2019/04/03	14	32.45	15	32.50	32.40	-1	19,841	-0.01%
2019/04/02	21	32.31	10	32.52	32.15	11	19,860	0.06%
2019/04/01	18	32.38	21	32.56	32.45	-3	19,727	-0.02%
2019/03/29	37	31.51	48	31.45	31.85	-11	19,496	-0.06%
2019/03/28	10	30.44	12	30.49	30.40	-2	19,462	-0.01%
2019/03/27	44	30.35	28	30.24	30.70	16	19,888	0.08%
2019/03/26	46	30.84	60	30.78	30.30	-14	19,620	-0.07%
2019/03/25	27	32.49	21	32.84	31.80	6	19,073	0.03%
2019/03/22	32	33.53	15	33.50	33.60	17	18,711	0.09%
2019/03/21	72	34.34	42	33.99	33.60	30	18,461	0.16%
2019/03/20	22	33.48	33	33.60	34.10	-11	17,918	-0.06%
2019/03/19	22	32.92	25	32.87	32.80	-3	17,195	-0.02%
2019/03/18	23	31.59	41	31.60	32.20	-18	16,622	-0.11%
2019/03/15	41	31.05	17	31.05	30.90	24	16,282	0.15%
2019/03/14	36	31.28	48	31.22	31.10	-12	16,182	-0.07%
2019/03/13	0	0.00	1	29.90	30.00	-1	15,521	-0.01%
2019/03/12	1	29.80	2	29.85	29.65	-1	15,636	-0.01%
2019/03/11	27	29.87	2	29.95	29.70	25	15,934	0.16%
2019/03/08	32	30.02	30	29.56	30.35	2	16,124	0.01%
2019/03/07	8	29.66	7	29.91	29.35	1	16,168	0.01%
2019/03/06	16	30.51	8	30.66	30.25	8	16,224	0.05%
2019/03/05	8	30.54	7	30.76	30.70	1	16,125	0.01%
2019/03/04	5	30.18	17	30.33	30.15	-12	15,993	-0.08%
2019/02/27	9	29.46	8	29.47	29.85	1	16,045	0.01%
2019/02/26	13	30.49	8	30.63	30.10	5	16,370	0.03%
2019/02/25	10	30.12	11	30.29	30.45	-1	16,392	-0.01%
2019/02/22	23	30.39	21	30.18	30.00	2	16,399	0.01%
2019/02/21	25	29.85	30	29.93	30.85	-5	16,388	-0.03%
2019/02/20	26	30.43	76	30.43	30.25	-50	16,221	-0.31%
2019/02/19	110	30.20	92	30.24	30.40	18	15,922	0.11%	大買/
2019/02/18	146	29.84	119	30.07	30.60	27	15,572	0.17%	大買/大賣/
2019/02/15	130	28.32	156	28.45	28.90	-26	14,841	-0.18%	大買/大賣/
2019/02/14	8	26.23	14	26.31	26.30	-6	14,573	-0.04%
2019/02/13	19	25.70	16	25.54	25.60	3	14,964	0.02%
2019/02/12	31	25.62	33	25.64	25.85	-2	15,420	-0.01%
2019/02/11	34	25.76	32	25.51	25.70	2	15,722	0.01%
2019/01/30	0	0.00	5	26.99	26.65	-5	16,152	-0.03%
2019/01/29	1	26.50	5	26.60	26.85	-4	16,659	-0.02%
2019/01/28	9	26.69	9	26.80	26.70	0	16,895	0.00%
2019/01/25	10	26.41	12	26.42	26.35	-2	17,162	-0.01%
2019/01/24	0	0.00	13	26.01	26.15	-13	17,632	-0.07%
2019/01/23	8	25.23	8	25.12	25.70	0	18,334	0.00%
2019/01/22	61	26.76	40	26.48	25.20	21	18,620	0.11%
2019/01/21	5	25.92	37	26.01	26.15	-32	18,130	-0.18%
2019/01/18	11	25.68	9	25.83	25.60	2	18,198	0.01%
2019/01/17	19	26.13	18	25.38	25.50	1	18,327	0.01%
2019/01/16	6	25.49	20	25.57	25.65	-14	18,422	-0.08%
2019/01/15	15	24.95	2	25.03	24.95	13	18,585	0.07%
2019/01/14	4	24.68	2	25.20	24.65	2	19,028	0.01%
2019/01/11	20	25.74	12	25.90	25.45	8	19,352	0.04%
2019/01/10	15	25.75	17	25.66	25.80	-2	19,442	-0.01%
2019/01/09	2	24.93	13	25.15	24.90	-11	19,343	-0.06%
2019/01/08	5	24.73	2	24.80	24.80	3	19,321	0.02%
2019/01/07	17	25.14	11	25.11	24.95	6	19,400	0.03%
2019/01/04	14	23.39	16	22.99	24.45	-2	19,421	-0.01%
2019/01/03	49	23.93	71	23.71	23.30	-22	19,296	-0.11%
2019/01/02	11	25.76	6	25.38	25.40	5	19,163	0.03%
2018/12/28	16	25.96	11	25.97	26.05	5	19,483	0.03%
2018/12/27	7	26.56	4	26.46	25.85	3	19,734	0.02%
2018/12/26	8	27.07	12	27.05	26.10	-4	19,771	-0.02%
2018/12/25	4	25.50	18	26.35	26.55	-14	19,848	-0.07%
2018/12/24	8	26.09	7	26.15	26.15	1	19,845	0.01%
2018/12/22	12	26.20	22	26.15	26.30	-10	20,114	-0.05%
2018/12/21	20	25.94	23	25.35	26.55	-3	20,166	-0.01%
2018/12/20	43	26.52	6	26.97	26.05	37	19,810	0.19%
2018/12/19	12	29.21	3	28.90	28.90	9	19,446	0.05%
2018/12/18	0	0.00	9	28.99	29.20	-9	19,553	-0.05%
2018/12/17	9	29.13	7	29.19	29.00	2	19,711	0.01%
2018/12/14	5	29.12	4	29.24	29.20	1	20,000	0.00%
2018/12/13	6	29.89	39	30.21	29.90	-33	20,257	-0.16%
2018/12/12	22	30.09	13	29.99	30.05	9	20,381	0.04%
2018/12/11	10	29.18	3	29.07	29.00	7	20,392	0.03%
2018/12/10	1	28.70	5	29.35	29.15	-4	20,565	-0.02%
2018/12/07	10	29.81	13	29.99	29.80	-3	20,750	-0.01%
2018/12/06	15	29.34	6	29.74	29.20	9	20,762	0.04%
2018/12/05	14	31.86	17	31.79	31.85	-3	20,660	-0.01%
2018/12/04	17	32.73	17	32.72	32.85	0	20,835	0.00%
2018/12/03	11	32.09	14	32.19	32.30	-3	20,626	-0.01%
2018/11/30	9	30.43	12	30.06	30.45	-3	20,393	-0.01%
2018/11/29	42	30.38	14	30.09	30.00	28	20,356	0.14%
2018/11/28	68	29.88	70	29.96	29.85	-2	20,273	-0.01%
2018/11/27	1	28.80	3	28.42	28.80	-2	20,209	-0.01%
2018/11/26	9	28.52	9	28.29	28.05	0	20,239	0.00%
2018/11/23	29	28.22	27	28.14	28.00	2	20,184	0.01%
2018/11/22	53	30.35	55	30.33	29.35	-2	19,784	-0.01%
2018/11/21	52	29.07	49	29.31	29.60	3	19,650	0.02%
2018/11/20	57	30.18	45	30.11	30.05	12	19,535	0.06%
2018/11/19	30	31.30	31	31.32	31.30	-1	19,489	-0.01%
2018/11/16	14	31.54	20	31.58	31.25	-6	19,371	-0.03%
2018/11/15	18	30.30	12	30.54	30.50	6	19,168	0.03%
2018/11/14	23	31.64	16	31.78	31.10	7	18,979	0.04%
2018/11/13	60	30.61	53	30.48	30.80	7	18,892	0.04%
2018/11/12	23	31.80	15	31.76	31.45	8	18,574	0.04%
2018/11/09	62	34.45	64	34.49	33.75	-2	18,184	-0.01%
2018/11/08	58	35.79	43	35.71	35.10	15	18,049	0.08%
2018/11/07	81	37.74	44	37.31	37.20	37	17,646	0.21%
2018/11/06	36	38.96	17	40.91	38.00	19	17,335	0.11%
2018/11/05	13	42.42	14	42.79	42.20	-1	17,122	-0.01%
2018/11/02	29	42.06	15	42.08	41.95	14	17,315	0.08%
2018/11/01	56	43.06	53	42.93	42.45	3	17,349	0.02%
2018/10/31	243	42.07	251	41.16	42.75	-8	17,220	-0.05%	大買/大賣/
2018/10/30	240	37.94	251	38.12	39.45	-11	16,467	-0.07%	大買/大賣/
2018/10/29	18	35.81	11	36.05	35.90	7	16,146	0.04%
2018/10/26	13	36.44	9	36.14	35.75	4	16,309	0.02%
2018/10/25	6	37.38	4	36.95	36.50	2	16,394	0.01%
2018/10/24	11	39.30	6	38.95	39.05	5	16,290	0.03%
2018/10/23	36	40.59	32	40.10	39.00	4	16,284	0.02%
2018/10/22	35.1	40.89	15	41.16	41.15	20.1	16,337	0.12%
2018/10/19	93	38.42	99	38.45	40.40	-6	16,045	-0.04%
2018/10/18	8	36.79	21	37.05	37.60	-13	15,832	-0.08%
2018/10/17	3	36.80	7	36.68	36.20	-4	15,964	-0.03%
2018/10/16	5	36.14	4	36.24	35.80	1	16,204	0.01%
2018/10/15	9	35.72	6	36.08	36.25	3	16,402	0.02%
2018/10/12	5	33.32	20	33.41	34.85	-15	16,739	-0.09%
2018/10/11	9	32.07	23	32.02	32.10	-14	17,098	-0.08%
2018/10/09	37	35.99	33	35.42	35.55	4	17,026	0.02%
2018/10/08	21	36.84	31	37.19	37.45	-10	17,066	-0.06%
2018/10/05	25	35.93	18	36.22	35.55	7	17,433	0.04%
2018/10/04	9	38.01	6	38.60	38.40	3	18,305	0.02%
2018/10/03	12	40.09	1	38.75	38.90	11	18,407	0.06%
2018/10/02	7	41.34	3	41.08	40.60	4	18,498	0.02%
2018/10/01	17	41.39	11	41.32	41.55	6	18,620	0.03%
2018/09/28	13	39.07	22	39.18	39.10	-9	19,242	-0.05%
2018/09/27	1	39.05	1	38.70	38.50	0	19,702	0.00%
2018/09/26	7	38.83	12	38.98	38.85	-5	20,123	-0.02%
2018/09/25	5.1	38.34	1	38.65	38.60	4.1	20,699	0.02%
2018/09/21	20	38.17	22	37.99	38.60	-2	21,079	-0.01%
2018/09/20	16	37.40	10	36.92	36.60	6	21,410	0.03%
2018/09/19	17	39.23	24	39.23	38.10	-7	21,735	-0.03%
2018/09/18	8	39.77	9	40.58	39.35	-1	21,618	0.00%
2018/09/17	5	40.40	7	41.56	41.75	-2	21,633	-0.01%
2018/09/14	17	41.35	7	41.01	41.60	10	21,874	0.05%
2018/09/13	15	42.25	11	41.88	41.00	4	21,942	0.02%
2018/09/12	9	44.18	10	44.50	43.30	-1	22,038	0.00%
2018/09/11	7	44.61	7	44.12	44.80	0	22,382	0.00%
2018/09/10	23	44.69	18	43.97	42.90	5	22,494	0.02%
2018/09/07	47	48.99	47	48.28	47.40	0	22,468	0.00%
2018/09/06	2	49.05	0	0.00	49.00	2	22,925	0.01%
2018/09/05	7	49.29	3	49.35	49.45	4	23,936	0.02%
2018/09/04	30	50.56	21	50.49	50.30	9	24,460	0.04%
2018/09/03	16	49.56	13	49.55	49.60	3	24,954	0.01%
2018/08/31	11	50.40	3	50.67	50.90	8	24,931	0.03%
2018/08/30	9	52.14	6	52.75	51.40	3	24,999	0.01%
2018/08/29	11	51.48	28	51.31	51.80	-17	25,151	-0.07%
2018/08/28	11	51.63	6	51.52	51.40	5	25,870	0.02%
2018/08/27	13	50.18	12	51.40	52.00	1	26,281	0.00%
2018/08/24	15	49.99	31	50.20	49.50	-16	26,611	-0.06%
2018/08/23	3	52.17	0	0.00	52.10	3	27,095	0.01%
2018/08/22	13	53.97	31.1	53.83	53.20	-18.1	27,290	-0.07%
2018/08/21	3	55.27	3	55.90	54.20	0	27,613	0.00%
2018/08/20	43	55.19	40	54.48	54.80	3	28,316	0.01%
2018/08/17	14	57.54	44	57.66	56.00	-30	28,485	-0.11%
2018/08/16	17	57.56	5	57.00	58.20	12	28,821	0.04%
2018/08/15	45	59.08	43	58.65	57.70	2	29,305	0.01%
2018/08/14	28	57.88	22	58.01	57.40	6	29,498	0.02%
2018/08/13	40	59.04	37	58.53	58.30	3	30,328	0.01%
2018/08/10	46	59.53	25	59.62	59.50	21	30,540	0.07%
2018/08/09	81	58.86	118	59.13	60.10	-37	30,742	-0.12%	大賣/
2018/08/08	50	58.08	41	57.21	56.30	9	30,805	0.03%
2018/08/07	79	57.09	88	57.38	58.20	-9	31,465	-0.03%
2018/08/06	24	54.72	35	55.09	55.00	-11	31,835	-0.03%
2018/08/03	21	53.74	35	54.19	54.50	-14	32,349	-0.04%
2018/08/02	29	54.47	18	53.85	53.30	11	32,862	0.03%
2018/08/01	37	55.75	32	55.88	55.80	5	33,874	0.01%
2018/07/31	9	53.64	28	54.02	54.50	-19	34,138	-0.06%
2018/07/30	51	54.17	14	53.61	53.00	37	34,980	0.11%
2018/07/27	31	54.84	41	55.44	55.50	-10	35,988	-0.03%
2018/07/26	11	54.15	27	54.40	54.30	-16	36,686	-0.04%
2018/07/25	26	53.71	5	53.48	53.50	21	36,862	0.06%
2018/07/24	32	52.57	40	53.88	54.00	-8	36,865	-0.02%
2018/07/23	22	50.79	20	51.43	53.00	2	36,748	0.01%
2018/07/20	88	53.43	65	53.28	53.00	23	36,803	0.06%
2018/07/19	16	52.41	42	52.10	53.00	-26	37,097	-0.07%
2018/07/18	34	51.81	27	49.37	49.80	7	36,837	0.02%
2018/07/17	25	53.61	42	53.51	53.20	-17	36,582	-0.05%
2018/07/16	40	54.07	67	54.56	53.20	-27	36,768	-0.07%
2018/07/13	58	53.18	51	53.49	53.50	7	37,024	0.02%
2018/07/12	87	54.18	34.1	52.95	52.70	52.9	36,363	0.15%
2018/07/11	27	56.76	39	57.32	57.90	-12	35,323	-0.03%
2018/07/10	24	56.66	12	56.63	56.30	12	35,168	0.03%
2018/07/09	44	55.61	39	55.25	54.80	5	34,958	0.01%
2018/07/06	57	56.71	39	55.42	56.60	18	34,695	0.05%
2018/07/05	68	61.58	51	60.59	59.40	17	33,864	0.05%
2018/07/04	13.1	61.66	53	61.57	63.50	-39.9	33,332	-0.12%
2018/07/03	45	61.16	32	61.79	59.90	13	32,907	0.04%
2018/07/02	43	61.27	17	60.78	61.00	26	32,255	0.08%
2018/06/29	41	61.31	46	61.68	62.70	-5	31,756	-0.02%
2018/06/28	38	62.36	30.1	60.97	59.10	7.9	31,497	0.03%
2018/06/27	25	66.59	18	65.59	64.10	7	31,012	0.02%
2018/06/26	30.1	64.04	26	64.92	66.50	4.1	30,793	0.01%
2018/06/25	49	66.25	40	66.57	65.60	9	30,660	0.03%
2018/06/22	18	64.24	41	64.29	64.80	-23	30,545	-0.08%
2018/06/21	52	65.43	29	64.90	63.80	23	30,220	0.08%
2018/06/20	47	66.40	77	67.58	65.00	-30	29,975	-0.10%
2018/06/19	43	72.39	17	70.77	70.00	26	29,583	0.09%
2018/06/15	26	73.35	33	73.70	73.50	-7	29,325	-0.02%
2018/06/14	67	74.12	62	74.28	73.80	5	29,148	0.02%
2018/06/13	50.1	72.39	55	72.74	72.80	-4.9	28,725	-0.02%
2018/06/12	55	72.06	40	70.99	69.90	15	28,189	0.05%
2018/06/11	38	68.51	75	69.08	71.00	-37	28,052	-0.13%
2018/06/08	16	65.87	17	66.05	65.30	-1	27,621	0.00%
2018/06/07	25	67.08	15	67.03	66.20	10	27,931	0.04%
2018/06/06	24	66.96	25	67.21	67.30	-1	27,934	0.00%
2018/06/05	70	68.54	54	69.34	66.00	16	27,769	0.06%
2018/06/04	30	67.02	61	67.50	69.00	-31	27,007	-0.11%
2018/06/01	36	64.64	28	64.26	64.00	8	26,542	0.03%
2018/05/31	83	67.67	76	67.30	66.40	7	26,126	0.03%
2018/05/30	10	67.13	4	67.78	67.10	6	25,505	0.02%
2018/05/29	42	67.77	39	67.52	67.20	3	25,265	0.01%
2018/05/28	72	70.01	33	70.58	68.70	39	25,026	0.16%
2018/05/25	119	66.97	127	67.50	67.70	-8	24,430	-0.03%	大買/大賣/
2018/05/24	31	67.51	14	67.30	66.60	17	24,043	0.07%
2018/05/23	9	65.31	34	66.09	67.80	-25	23,594	-0.11%
2018/05/22	44	65.50	38	65.29	64.30	6	23,055	0.03%
2018/05/21	103	64.45	134	64.65	65.10	-31	22,591	-0.14%	大買/大賣/
2018/05/18	37	60.48	34	60.82	61.00	3	21,669	0.01%
2018/05/17	29	59.32	34	59.83	58.70	-5	21,269	-0.02%
2018/05/16	51	61.13	21	61.44	60.40	30	21,026	0.14%
2018/05/15	145	59.93	131	61.06	61.80	14	20,615	0.07%	大買/大賣/
2018/05/14	20	57.71	52	57.61	57.70	-32	19,810	-0.16%
2018/05/11	37	56.35	31	56.10	54.70	6	19,111	0.03%
2018/05/10	67	56.14	63	56.04	56.60	4	18,558	0.02%
2018/05/09	55	54.97	39	55.76	56.50	16	18,028	0.09%
2018/05/08	40	54.65	19	54.64	53.60	21	16,842	0.12%
2018/05/07	76	53.46	89	54.23	55.00	-13	16,600	-0.08%
2018/05/04	133	51.67	131	51.70	51.70	2	15,790	0.01%	大買/大賣/
2018/05/03	33	47.68	69	48.18	49.20	-36	14,689	-0.25%
2018/05/02	27	44.73	64	44.91	44.75	-37	13,979	-0.26%
2018/04/30	8	42.43	5	43.00	43.85	3	13,837	0.02%
2018/04/27	16	42.77	10	42.38	42.25	6	13,923	0.04%
2018/04/26	20	44.03	11	44.65	43.05	9	13,865	0.06%
2018/04/25	14	44.91	19	45.04	45.10	-5	13,714	-0.04%
2018/04/24	8	43.19	7	44.04	43.00	1	13,933	0.01%
2018/04/23	38	45.14	36	43.74	43.40	2	13,974	0.01%
2018/04/20	21	44.22	37	44.35	44.45	-16	13,853	-0.12%
2018/04/19	95	43.45	85	43.48	43.80	10	13,700	0.07%
2018/04/18	3	41.07	3	41.60	41.50	0	13,486	0.00%
2018/04/17	16	41.43	18	41.58	40.50	-2	13,533	-0.01%
2018/04/16	2	40.30	2	40.25	40.50	0	13,653	0.00%
2018/04/13	1	40.10	1	41.00	41.00	0	13,764	0.00%
2018/04/12	0	0.00	1	40.45	40.35	-1	14,245	-0.01%
2018/04/11	3	39.93	4	40.83	41.35	-1	15,196	-0.01%
2018/04/10	5	39.88	0	0.00	39.45	5	15,320	0.03%
2018/04/09	19	40.34	0	0.00	40.20	19	15,802	0.12%
2018/04/03	5	41.13	0	0.00	41.40	5	16,054	0.03%
2018/04/02	14	43.25	10	42.10	42.10	4	16,147	0.02%
2018/03/31	3	43.23	3	44.10	43.10	0	16,383	0.00%
2018/03/30	2	42.35	6	43.07	42.80	-4	16,430	-0.02%
2018/03/29	4	42.13	5	41.87	41.65	-1	16,722	-0.01%
2018/03/28	13	42.22	2	42.05	42.00	11	16,852	0.07%
2018/03/27	11	42.80	22	43.21	43.15	-11	16,965	-0.06%
2018/03/26	3	40.68	2	40.25	40.45	1	17,197	0.01%
2018/03/23	6	40.19	2	40.15	40.15	4	17,828	0.02%
2018/03/22	5	41.99	5	42.43	41.40	0	17,802	0.00%
2018/03/21	1	41.90	10	41.65	42.00	-9	17,924	-0.05%
2018/03/20	7	41.69	12	41.73	41.70	-5	18,077	-0.03%
2018/03/19	6.2	43.02	2	42.73	42.00	4.2	18,377	0.02%
2018/03/16	16	43.39	16	43.38	42.90	0	18,844	0.00%
2018/03/15	11	42.35	9.1	42.48	42.40	2	18,696	0.01%
2018/03/14	10	40.18	8	40.42	40.25	2	18,537	0.01%
2018/03/13	44	39.38	57	39.66	40.50	-13	18,551	-0.07%
2018/03/12	1	37.05	9	37.48	37.80	-8	18,369	-0.04%
2018/03/09	9	37.72	0	0.00	37.45	9	18,663	0.05%
2018/03/08	1	37.80	1	38.30	37.80	0	18,879	0.00%
2018/03/07	3	38.45	1	38.50	37.80	2	19,191	0.01%
2018/03/06	1	38.40	1	38.10	38.00	0	19,647	0.00%
2018/03/05	22	37.82	0	0.00	37.70	22	20,275	0.11%
2018/03/02	10	38.16	0	0.00	38.35	10	20,476	0.05%
2018/03/01	4	39.15	4	39.20	38.50	0	21,106	0.00%
2018/02/27	4	38.96	11	38.74	39.00	-7	22,008	-0.03%
2018/02/26	2	38.05	0.1	37.90	37.70	2	22,227	0.01%
2018/02/23	10	38.15	0	0.00	38.00	10	22,362	0.04%
2018/02/22	15	38.28	1	38.55	37.45	14	22,779	0.06%
2018/02/21	14	39.16	4	38.91	38.70	10	22,770	0.04%
2018/02/12	3	39.72	4	39.40	39.20	-1	22,858	0.00%
2018/02/09	6	38.06	5	38.82	38.65	1	23,221	0.00%
2018/02/08	7.1	38.53	0	0.00	38.15	7.1	23,416	0.03%
2018/02/07	2	40.78	3	41.00	39.50	-1	23,261	0.00%
2018/02/06	13.5	39.95	0	0.00	39.00	13.5	23,613	0.06%
2018/02/05	4	42.46	2.3	43.28	43.05	1.8	23,592	0.01%
2018/02/02	5	43.84	1	43.95	43.75	4	23,799	0.02%
2018/02/01	11	44.36	7	43.98	43.80	4	24,154	0.02%
2018/01/31	1	43.65	1	43.75	43.75	0	24,224	0.00%
2018/01/30	12	45.31	1	45.70	44.50	11	24,532	0.04%
2018/01/29	2	46.33	3	46.38	46.35	-1	24,764	0.00%
2018/01/26	1	45.40	0	0.00	46.15	1	24,946	0.00%
2018/01/25	20	46.14	22	46.38	45.90	-2	25,700	-0.01%
2018/01/24	0	0.00	8	46.48	46.60	-8	26,192	-0.03%
2018/01/23	11	45.61	11	46.87	45.50	0	26,160	0.00%
2018/01/22	1	45.75	4	45.68	45.80	-3	26,532	-0.01%
2018/01/19	13	45.30	6	45.52	44.90	7	26,744	0.03%
2018/01/18	23	46.83	14	47.26	45.30	9	26,717	0.03%
2018/01/17	2	45.98	6	45.82	45.90	-4	26,500	-0.02%
2018/01/16	3.2	45.24	7	45.39	45.05	-3.8	26,812	-0.01%
2018/01/15	3	45.00	2	45.40	45.40	1	27,343	0.00%
2018/01/12	4	45.53	17	45.65	45.95	-13	27,651	-0.05%
2018/01/11	3	42.95	3	43.60	44.20	0	27,620	0.00%
2018/01/10	11	43.84	0	0.00	43.50	11	27,645	0.04%
2018/01/09	9	44.01	1	44.40	43.90	8	27,508	0.03%
2018/01/08	18	46.57	8	46.23	45.00	10	27,447	0.04%
2018/01/05	5	46.74	22	46.27	46.65	-17	27,054	-0.06%
2018/01/04	7	44.38	6	44.08	44.00	1	26,429	0.00%
2018/01/03	0	0.00	7	43.08	44.25	-7	26,647	-0.03%
2018/01/02	1	41.90	5	41.35	42.10	-4	26,730	-0.01%

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

嘉聯益

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析