嘉聯益 (6153)-國泰-館前券商分點個股進出

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
19.35
漲跌
▲0.25
漲幅
+1.31%
成交量
994張
產業
上市電子零組件類股
832人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

嘉聯益 (6153)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	18.95	0.2	19.10	19.10	1.8	1,709	0.11%
2024/04/22	2	19.13	29	19.01	18.90	-27	1,705	-1.58%
2024/04/19	1	19.00	2.6	19.16	19.10	-1.6	1,680	-0.09%
2024/04/18	0	0.00	0.1	19.75	19.60	-0.1	1,650	-0.01%
2024/04/17	0.1	19.60	0.9	19.55	19.75	-0.8	1,653	-0.05%
2024/04/16	1	19.50	12	19.43	19.40	-11	1,637	-0.67%
2024/04/15	6	20.03	0	0.00	19.95	6	1,608	0.37%
2024/04/12	0.8	20.11	4.8	20.10	20.05	-4	1,605	-0.25%
2024/04/11	1.1	20.33	9	20.15	20.25	-7.9	1,601	-0.49%
2024/04/10	7	20.46	0	0.00	20.45	7	1,612	0.43%
2024/04/09	0	0.00	3	20.50	20.60	-3	1,600	-0.19%
2024/04/08	43	20.84	51	20.48	20.35	-8	1,594	-0.50%
2024/04/03	9	20.46	0	0.00	20.35	9	1,563	0.58%
2024/04/02	25	20.84	22	20.67	20.65	3	1,569	0.19%
2024/04/01	5	20.75	9.2	20.58	20.70	-4.2	1,567	-0.27%
2024/03/29	4	20.18	4	20.33	20.25	0	1,544	0.00%
2024/03/28	1	20.30	4	20.33	20.30	-3	1,539	-0.19%
2024/03/27	7	20.18	0	0.00	20.20	7	1,552	0.45%
2024/03/26	10.1	20.17	3	20.35	20.05	7.1	1,559	0.45%
2024/03/25	0	0.00	7	20.36	20.35	-7	1,555	-0.45%
2024/03/22	2	20.15	1	20.20	20.25	1	1,571	0.06%
2024/03/21	3	20.30	4	20.25	20.40	-1	1,582	-0.06%
2024/03/20	8	19.97	9	20.27	20.20	-1	1,726	-0.06%
2024/03/19	1	19.85	2	20.00	20.10	-1	1,791	-0.06%
2024/03/18	4	19.50	5	19.62	19.85	-1	1,785	-0.06%
2024/03/15	8.1	19.89	4	19.98	19.70	4.1	1,768	0.23%
2024/03/14	8	20.04	4	20.15	20.10	4	1,737	0.23%
2024/03/13	12	20.27	0	0.00	20.25	12	1,718	0.70%
2024/03/12	5.3	20.70	4	20.95	20.70	1.3	1,702	0.08%
2024/03/11	0	0.00	7.6	20.45	20.55	-7.6	1,711	-0.44%
2024/03/08	9	20.57	8	20.38	20.30	1	1,706	0.06%
2024/03/07	7	20.81	6	21.00	20.70	1	1,709	0.06%
2024/03/06	12	21.03	8.1	21.25	21.05	3.9	1,704	0.23%
2024/03/05	0	0.00	14	20.99	21.00	-14	1,701	-0.82%
2024/03/04	4	20.68	1	20.70	20.65	3	1,678	0.18%
2024/03/01	3.3	20.70	0	0.00	20.70	3.3	1,660	0.20%
2024/02/29	5.2	20.84	0	0.00	20.85	5.2	1,661	0.31%
2024/02/27	1	21.00	1	21.00	20.95	0	1,652	0.00%
2024/02/26	5	21.29	0	0.00	21.35	5	1,659	0.30%
2024/02/23	1.1	21.36	2	21.70	21.20	-1	1,659	-0.06%
2024/02/22	1.7	21.74	3	21.80	21.70	-1.3	1,661	-0.08%
2024/02/21	15	22.09	12	22.15	21.95	3	1,659	0.18%
2024/02/20	0	0.00	4	22.41	22.20	-4	1,633	-0.24%
2024/02/19	0	0.00	8	22.38	22.40	-8	1,614	-0.50%
2024/02/16	29	22.72	8	22.40	22.55	21	1,603	1.31%
2024/02/15	0.7	21.55	12.1	21.29	21.60	-11.4	1,482	-0.77%
2024/02/05	10.3	20.42	9.1	20.46	20.50	1.2	1,406	0.09%
2024/02/02	2.5	20.82	0	0.00	20.85	2.5	1,350	0.18%
2024/02/01	4	20.71	4	20.76	20.80	0	1,348	0.00%
2024/01/31	1.1	20.51	20	20.50	20.50	-18.9	1,344	-1.41%
2024/01/30	0.1	20.70	3	20.60	20.50	-2.9	1,344	-0.22%
2024/01/26	0.1	20.70	0	0.00	20.70	0.1	1,352	0.00%
2024/01/25	0.5	20.85	0	0.00	20.75	0.5	1,370	0.04%
2024/01/23	2	20.55	4.1	20.71	20.90	-2.1	1,439	-0.15%
2024/01/22	0.1	20.35	2	20.50	20.45	-1.9	1,421	-0.13%
2024/01/19	2	20.30	0	0.00	20.25	2	1,417	0.14%
2024/01/16	1.1	21.10	1	21.05	20.90	0.1	1,412	0.00%
2024/01/15	0	0.00	1	21.15	21.15	-1	1,407	-0.07%
2024/01/12	20	21.10	0	0.00	21.10	20	1,422	1.41%
2024/01/10	1	20.90	0	0.00	20.85	1	1,433	0.07%
2024/01/05	0	0.00	31	21.40	21.40	-31	1,438	-2.16%
2023/12/28	0	0.00	4	22.20	22.30	-4	1,433	-0.28%
2023/12/27	0	0.00	0.2	22.35	22.20	-0.2	1,432	-0.01%
2023/12/26	0	0.00	2	22.50	22.45	-2	1,436	-0.14%
2023/12/25	6	22.05	1	22.00	22.05	5	1,436	0.35%
2023/12/22	0.1	22.00	5	22.00	22.00	-4.9	1,457	-0.34%
2023/12/21	5.1	22.40	0	0.00	22.35	5.1	1,466	0.34%
2023/12/19	0.1	22.60	1	22.45	22.45	-0.9	1,490	-0.06%
2023/12/18	1.1	22.96	1	22.95	23.00	0.1	1,518	0.01%
2023/12/15	12.2	23.86	20.2	23.44	23.40	-8	1,619	-0.50%
2023/12/14	26.1	22.91	13	22.96	22.95	13.1	1,651	0.79%
2023/12/12	0.2	22.00	2	22.08	22.20	-1.8	1,591	-0.11%
2023/12/11	1	22.25	1	22.20	22.15	0	1,581	0.00%
2023/12/08	0	22.45	0	0.00	22.25	0	1,577	0.00%
2023/12/07	0.1	22.55	0	0.00	22.35	0.1	1,578	0.00%
2023/12/06	4	22.30	4	22.50	22.45	0	1,582	0.00%
2023/12/04	1	22.55	11.2	22.24	22.45	-10.2	1,551	-0.66%
2023/12/01	0.1	22.06	1	22.05	22.10	-0.9	1,528	-0.06%
2023/11/30	0	0.00	6	21.75	21.80	-6	1,511	-0.40%
2023/11/29	0.1	21.75	44	21.76	21.70	-44	1,494	-2.94%
2023/11/27	0.1	21.95	0.1	21.85	21.80	0	1,537	0.00%
2023/11/24	1	22.10	1	22.20	22.15	0	1,540	0.00%
2023/11/21	0	0.00	2	22.20	22.20	-2	1,509	-0.13%
2023/11/20	40	21.85	1	21.75	21.85	39	1,480	2.64%
2023/11/17	2	21.45	2	21.35	21.35	0	1,470	0.00%
2023/11/14	0	0.00	1	20.95	20.95	-1	1,469	-0.07%
2023/11/09	0	0.00	1	21.05	21.05	-1	1,509	-0.07%
2023/11/07	1	21.55	0	0.00	21.35	1	1,582	0.06%
2023/11/06	0	0.00	1	21.30	21.00	-1	1,631	-0.06%
2023/11/03	0.3	20.70	2	21.10	20.80	-1.7	1,631	-0.11%
2023/11/02	0	0.00	20	20.80	20.85	-20	1,652	-1.21%
2023/11/01	25	20.00	0	0.00	20.10	25	1,644	1.52%
2023/10/31	5	20.18	3	20.18	20.10	2	1,650	0.12%
2023/10/27	3	21.65	3	21.55	21.30	0	1,637	0.00%
2023/10/26	4	21.85	4	21.55	21.50	0	1,672	0.00%
2023/10/25	3	21.70	3	21.72	21.70	0	1,677	0.00%
2023/10/18	0.1	20.95	0	0.00	21.20	0.1	1,772	0.01%
2023/10/17	6	21.30	1	21.25	21.10	5	1,762	0.28%
2023/10/13	0	0.00	0.1	21.55	21.65	-0.1	1,844	-0.01%
2023/10/11	3	21.18	0.1	21.20	21.15	2.9	1,912	0.15%
2023/10/06	1	21.55	0	0.00	21.55	1	1,916	0.05%
2023/10/05	2	21.63	10	21.75	21.55	-8	1,949	-0.41%
2023/10/04	1	21.50	0	0.00	21.55	1	1,975	0.05%
2023/10/03	19	22.06	0	0.00	21.90	19	1,994	0.95%
2023/10/02	0.1	21.95	6	21.95	22.20	-6	2,057	-0.29%
2023/09/27	3	21.88	0	21.95	21.75	3	2,171	0.14%
2023/09/25	1.5	22.67	2	22.65	22.55	-0.5	2,382	-0.02%
2023/09/22	6	22.81	4	22.80	22.90	2	2,929	0.07%
2023/09/21	7	23.35	5.1	23.04	22.90	1.9	3,317	0.06%
2023/09/20	16	23.94	12	23.85	23.90	4	3,272	0.12%
2023/09/19	14.1	23.71	19.1	23.59	23.90	-5	3,163	-0.16%
2023/09/18	3	22.55	3	22.75	22.90	0	2,987	0.00%
2023/09/15	0	0.00	1	22.25	22.30	-1	2,974	-0.03%
2023/09/14	1	22.45	0.1	22.40	22.40	1	3,002	0.03%
2023/09/13	2	22.20	0	0.00	22.20	2	3,009	0.07%
2023/09/12	0	0.00	1.1	22.31	22.30	-1.1	3,023	-0.04%
2023/09/11	2	22.40	0	0.00	22.25	2	3,021	0.07%
2023/09/08	0	0.00	0	22.50	22.55	0	3,017	0.00%
2023/09/07	3	23.05	5	22.68	22.65	-2	3,030	-0.07%
2023/09/06	1	22.85	1	22.95	22.85	0	3,029	0.00%
2023/09/04	0	0.00	1	22.75	22.80	-1	3,042	-0.03%
2023/09/01	0	0.00	2	22.75	22.80	-2	3,078	-0.06%
2023/08/31	3	22.62	2	22.40	22.70	1	3,091	0.03%
2023/08/30	0	0.00	0.2	21.95	22.10	-0.2	3,074	-0.01%
2023/08/29	1	21.60	0	21.65	21.85	1	3,081	0.03%
2023/08/28	0	0.00	2	21.68	21.60	-2	3,081	-0.06%
2023/08/25	2	21.65	340	21.57	21.55	-338	3,095	-10.92%	大賣/鉅額交易
2023/08/23	2.1	21.78	0	0.00	21.75	2.1	3,092	0.07%
2023/08/22	0.1	21.87	0	0.00	21.70	0.1	3,113	0.00%
2023/08/18	9	21.99	0	0.00	21.85	9	3,118	0.29%
2023/08/17	2	21.75	5	22.20	22.10	-3	3,115	-0.10%
2023/08/16	9	21.79	0	0.00	22.00	9	3,114	0.29%
2023/08/15	1	21.60	2	21.73	21.65	-1	3,095	-0.03%
2023/08/14	0	0.00	0	21.50	21.45	0	3,095	0.00%
2023/08/11	6.1	22.06	2	22.15	22.10	4	3,077	0.13%
2023/08/10	10	22.50	1	22.60	22.60	9	3,036	0.30%
2023/08/09	0.1	23.60	7.1	23.57	23.45	-7	2,987	-0.24%
2023/08/08	4	23.68	0	0.00	23.70	4	2,983	0.13%
2023/08/07	1	24.10	1	24.20	24.10	0	2,972	0.00%
2023/08/04	1	23.90	0	0.00	24.05	1	2,967	0.03%
2023/08/02	3	24.08	2	24.15	24.00	1	3,008	0.03%
2023/08/01	4	24.38	0	0.00	24.40	4	3,044	0.13%
2023/07/31	2	24.78	1	24.90	24.60	1	3,030	0.03%
2023/07/28	5.1	24.55	0	0.00	24.60	5.1	3,000	0.17%
2023/07/27	0	24.45	1	24.55	24.45	-1	3,029	-0.03%
2023/07/26	2	24.25	1	24.20	24.20	1	3,018	0.03%
2023/07/25	4.1	24.40	5.1	24.56	24.60	-1	2,996	-0.03%
2023/07/24	5	24.45	3	24.25	24.10	2	2,986	0.07%
2023/07/21	1	24.79	13.1	24.73	24.65	-12.1	2,978	-0.41%
2023/07/20	6	24.36	4	24.35	24.30	2	2,985	0.07%
2023/07/19	2	24.28	1	24.10	24.40	1	3,003	0.03%
2023/07/18	9	24.39	3	24.42	24.45	6	3,000	0.20%
2023/07/17	4	24.67	1	25.00	25.00	3	2,980	0.10%
2023/07/14	0.1	24.36	0	0.00	24.30	0.1	2,962	0.00%
2023/07/13	3	24.50	2	24.45	24.40	1	2,963	0.04%
2023/07/12	91	24.52	1	24.50	24.20	90	2,949	3.05%
2023/07/11	51.1	24.39	1	24.50	24.20	50.1	2,938	1.70%
2023/07/10	6.2	24.56	3	24.47	24.40	3.2	2,916	0.11%
2023/07/07	95.1	24.99	5	24.81	24.95	90.1	2,889	3.12%
2023/07/06	3.1	25.38	3	25.42	25.30	0.1	2,819	0.00%
2023/07/05	15.2	26.08	26	25.88	25.65	-10.9	2,764	-0.39%
2023/07/04	18.1	25.81	11.1	25.83	25.80	7	2,694	0.26%
2023/07/03	15	26.01	18.1	26.16	26.00	-3.1	2,616	-0.12%
2023/06/30	106.3	26.77	104	26.83	26.70	2.3	2,454	0.09%	大買/大賣/
2023/06/29	101	25.88	72.5	26.06	26.20	28.5	1,908	1.49%	大買/
2023/06/28	0	0.00	4	24.00	23.85	-4	1,502	-0.27%
2023/06/26	6	24.25	0	24.15	24.10	6	1,532	0.39%
2023/06/21	5	24.10	21	24.11	24.15	-16	1,536	-1.04%
2023/06/20	18	24.20	2	24.13	24.05	16	1,541	1.04%
2023/06/19	25	23.73	1	23.85	23.80	24	1,527	1.57%
2023/06/16	18	23.71	1.2	23.78	23.70	16.8	1,532	1.10%
2023/06/15	1	23.75	1	23.70	23.70	0	1,524	0.00%
2023/06/14	3	23.75	4	23.69	23.65	-1	1,534	-0.07%
2023/06/13	5.2	23.64	0	0.00	23.60	5.2	1,547	0.34%
2023/06/12	1	23.90	5	23.80	23.75	-4	1,569	-0.25%
2023/06/09	2	23.75	3	23.85	23.85	-1	1,575	-0.06%
2023/06/08	8	23.97	2	24.00	23.80	6	1,599	0.38%
2023/06/07	2	24.00	3	24.30	24.15	-1	1,621	-0.06%
2023/06/06	3	24.10	2	24.00	23.75	1	1,596	0.06%
2023/06/05	2	23.80	1	23.85	23.75	1	1,579	0.06%
2023/06/02	4	23.64	3	23.53	23.45	1	1,572	0.06%
2023/05/31	0	0.00	2	23.38	23.40	-2	1,597	-0.13%
2023/05/30	0	0.00	14	23.15	23.10	-14	1,598	-0.88%
2023/05/29	1	23.20	4	23.28	23.15	-3	1,604	-0.19%
2023/05/26	1	22.85	6	23.05	22.85	-5	1,612	-0.31%
2023/05/25	0	23.50	0	0.00	23.25	0	1,612	0.00%
2023/05/24	0	0.00	1	23.30	23.30	-1	1,621	-0.06%
2023/05/23	2	23.45	0	0.00	23.35	2	1,630	0.12%
2023/05/22	10	23.30	0	0.00	23.25	10	1,638	0.61%
2023/05/19	0	0.00	4	23.15	23.15	-4	1,638	-0.24%
2023/05/18	0	0.00	0	23.35	23.10	0	1,654	0.00%
2023/05/17	0	0.00	15	23.30	23.30	-15	1,660	-0.90%
2023/05/12	55	23.28	5	23.20	23.15	50	1,683	2.97%
2023/05/11	3	23.35	5	23.25	23.15	-2	1,684	-0.12%
2023/05/09	19.2	23.66	0.1	23.30	23.05	19.1	1,717	1.11%
2023/05/08	0.1	23.83	2	23.30	23.75	-1.9	1,700	-0.11%
2023/05/05	0	0.00	23	22.59	22.70	-23	1,652	-1.39%
2023/05/04	3	22.43	11	22.50	22.40	-8	1,680	-0.48%
2023/05/03	24	22.52	56	22.42	22.50	-32	1,716	-1.86%
2023/05/02	4	23.10	0	0.00	23.10	4	1,732	0.23%
2023/04/28	1	23.25	4	23.25	23.20	-3	1,766	-0.17%
2023/04/27	0	0.00	6	23.10	23.05	-6	1,804	-0.33%
2023/04/26	4	22.60	2	22.90	22.90	2	1,805	0.11%
2023/04/25	19	22.87	7	22.86	22.90	12	1,806	0.66%
2023/04/24	10	23.20	0	0.00	23.15	10	1,784	0.56%
2023/04/21	2.1	23.59	42	23.62	23.50	-39.9	1,780	-2.24%
2023/04/20	4.1	24.11	1	24.55	24.10	3.1	1,791	0.17%
2023/04/19	4.1	24.44	4	24.53	24.50	0.1	1,860	0.01%
2023/04/18	0.4	24.40	0	0.00	24.10	0.4	1,841	0.02%
2023/04/17	1	24.30	3	24.35	24.10	-2	1,864	-0.11%
2023/04/14	20	24.40	1	24.35	24.15	19	1,889	1.01%
2023/04/13	1	24.05	5.2	24.05	24.00	-4.2	1,892	-0.22%
2023/04/12	4	23.81	10	23.90	23.85	-6	1,900	-0.32%
2023/04/11	1	23.70	35	23.83	23.90	-34	1,918	-1.77%
2023/04/10	18.8	23.71	12	23.78	23.70	6.8	1,944	0.35%
2023/04/07	5	24.00	6	24.04	23.90	-1	1,953	-0.05%
2023/04/06	1	23.95	2	23.90	23.90	-1	1,972	-0.05%
2023/03/31	4	24.41	2	24.13	24.10	2	1,994	0.10%
2023/03/30	19	24.36	16	24.40	24.35	3	2,020	0.15%
2023/03/29	0	24.10	3.1	24.13	24.20	-3.1	2,026	-0.15%
2023/03/28	7	24.14	2	24.00	24.00	5	2,099	0.24%
2023/03/27	67.2	24.42	11	24.31	24.25	56.2	2,116	2.66%
2023/03/24	1.2	23.92	2	23.98	24.10	-0.8	2,121	-0.04%
2023/03/23	2.2	23.62	3.2	23.83	23.75	-1	2,140	-0.05%
2023/03/22	2	23.53	7	23.60	23.50	-5	2,165	-0.23%
2023/03/21	1	23.45	5	23.45	23.45	-4	2,203	-0.18%
2023/03/17	1	23.25	0	0.00	23.25	1	2,359	0.04%
2023/03/16	4	23.15	0	0.00	23.10	4	2,448	0.16%
2023/03/15	2	23.70	9	23.42	23.45	-7	2,776	-0.25%
2023/03/14	11	23.24	22	23.26	23.20	-11	2,860	-0.38%
2023/03/13	28	23.29	6	23.48	23.50	22	2,951	0.75%
2023/03/10	7	23.72	1	23.65	23.65	6	3,188	0.19%
2023/03/09	1.2	24.17	0	0.00	24.15	1.2	3,300	0.04%
2023/03/08	76	24.43	1	24.45	24.50	75	3,390	2.21%
2023/03/07	70	24.52	4	24.48	24.50	66	3,492	1.89%
2023/03/06	2	24.30	3.1	24.47	24.55	-1	3,565	-0.03%
2023/03/03	3	23.98	2	24.10	24.00	1	3,615	0.03%
2023/03/02	17	23.92	0	0.00	23.95	17	3,747	0.45%
2023/03/01	1	23.95	8	24.15	24.15	-7	3,823	-0.18%
2023/02/24	44	24.14	1	24.20	24.10	43	3,889	1.11%
2023/02/23	1	24.40	2	24.35	24.30	-1	3,965	-0.02%
2023/02/22	4	24.08	6	24.28	24.45	-2	4,346	-0.05%
2023/02/21	3	24.52	0	0.00	24.45	3	4,500	0.07%
2023/02/20	0	24.50	1	24.50	24.50	-1	4,717	-0.02%
2023/02/15	4	23.85	7	24.05	24.05	-3	5,485	-0.05%
2023/02/14	0	0.00	6	24.05	23.90	-6	5,712	-0.11%
2023/02/13	0	23.75	2	23.68	23.80	-2	5,918	-0.03%
2023/02/10	6.1	23.82	2	23.98	23.80	4.1	6,215	0.07%
2023/02/08	1	24.50	0	0.00	24.40	1	7,598	0.01%
2023/02/06	7	24.93	3.1	25.05	24.80	3.9	9,156	0.04%
2023/02/03	1	25.00	6	24.93	24.70	-5	9,430	-0.05%
2023/02/02	0	25.05	1	25.05	25.10	-1	9,484	-0.01%
2023/02/01	0	24.75	1	24.80	24.85	-1	9,472	-0.01%
2023/01/31	0	0.00	15	24.29	24.50	-15	9,464	-0.16%
2023/01/30	0	0.00	27	24.00	23.95	-27	9,462	-0.29%
2023/01/17	8	23.58	4	23.64	23.45	4	9,475	0.04%
2023/01/16	0	0.00	2	23.90	23.80	-2	9,482	-0.02%
2023/01/13	1	23.80	2	23.95	23.80	-1	9,522	-0.01%
2023/01/12	1	23.80	4	23.88	23.85	-3	9,554	-0.03%
2023/01/11	21	24.11	5	24.33	24.00	16	9,640	0.17%
2023/01/10	22	24.14	39	24.22	24.15	-17	9,720	-0.17%
2023/01/09	47	23.82	14.1	23.81	23.85	32.9	9,746	0.34%
2023/01/06	7	24.34	5	24.42	24.30	2	9,717	0.02%
2023/01/05	3	24.35	3	24.55	24.20	0	9,848	0.00%
2023/01/04	1.1	24.11	0	0.00	24.10	1.1	9,891	0.01%
2023/01/03	1	24.05	11	23.94	24.10	-10	10,017	-0.10%
2022/12/30	8	23.66	0	0.00	23.60	8	10,104	0.08%
2022/12/29	1	23.70	16	23.69	23.70	-15	10,284	-0.15%
2022/12/28	12	23.81	3	23.73	23.65	9	10,703	0.08%
2022/12/27	4	24.08	3	24.28	24.15	1	11,100	0.01%
2022/12/26	0	24.00	8	24.03	24.00	-8	11,323	-0.07%
2022/12/23	14	23.88	5	24.02	23.85	9	11,632	0.08%
2022/12/22	6	24.23	12	24.52	24.35	-6	12,006	-0.05%
2022/12/21	0	0.00	1	24.30	24.20	-1	12,254	-0.01%
2022/12/20	19	24.22	6	24.18	23.85	13	12,333	0.11%
2022/12/19	2	24.45	29	24.84	24.95	-27	12,316	-0.22%
2022/12/16	14	24.65	14	24.75	24.75	0	12,342	0.00%
2022/12/15	2	25.40	6	25.27	25.25	-4	12,336	-0.03%
2022/12/14	13	25.03	35	25.16	25.25	-22	12,382	-0.18%
2022/12/13	2	25.20	12	24.92	24.80	-10	12,393	-0.08%
2022/12/12	42	24.70	64	24.95	25.05	-22	12,466	-0.18%
2022/12/09	17	25.09	8	25.20	25.05	9	12,666	0.07%
2022/12/08	19	25.33	0	0.00	25.30	19	12,644	0.15%
2022/12/07	67.1	26.11	54	26.22	25.35	13.1	12,634	0.10%
2022/12/06	48	27.70	36	28.14	27.30	12	12,468	0.10%
2022/12/05	65	28.26	26	28.43	28.15	39	12,443	0.31%
2022/12/02	27	28.32	36	28.20	28.35	-9	12,481	-0.07%
2022/12/01	63	27.86	12	27.92	27.60	51	12,338	0.41%
2022/11/30	5	27.37	54	27.58	27.70	-49	12,510	-0.39%
2022/11/29	65	27.12	40	27.38	27.20	25	12,691	0.20%
2022/11/28	15	27.12	7	27.39	27.10	8	12,943	0.06%
2022/11/25	29	27.39	29	27.56	27.20	0	12,943	0.00%
2022/11/24	44.1	27.62	22	27.85	27.65	22.1	12,972	0.17%
2022/11/23	8.1	28.01	16	27.96	27.80	-7.9	12,887	-0.06%
2022/11/22	9.1	28.12	12	28.20	28.05	-2.9	12,811	-0.02%
2022/11/21	44	28.50	49	28.63	28.50	-5	12,756	-0.04%
2022/11/18	104	29.04	105	28.82	28.30	-1	12,680	-0.01%	大買/大賣/
2022/11/17	61	29.09	21	29.23	28.80	40	12,301	0.33%
2022/11/16	19	28.98	33	29.18	29.15	-14	12,144	-0.12%
2022/11/15	59.1	29.14	32	29.19	29.15	27.1	11,953	0.23%
2022/11/14	6.1	28.57	70	28.74	28.80	-63.9	11,661	-0.55%
2022/11/11	123.1	28.48	106	28.49	28.00	17.1	11,440	0.15%	大買/大賣/
2022/11/10	35.1	28.25	17	28.11	28.10	18.1	11,222	0.16%
2022/11/09	64.1	28.84	37	28.99	28.85	27.1	10,998	0.25%
2022/11/08	27.1	29.22	47	29.37	29.10	-19.9	10,809	-0.18%
2022/11/07	32.2	29.21	56	29.51	29.40	-23.8	10,558	-0.23%
2022/11/04	105.8	29.57	88.5	29.76	29.90	17.2	10,074	0.17%	大買/
2022/11/03	212.1	28.16	212	28.40	29.55	0.1	9,387	0.00%	大買/大賣/
2022/11/02	32	26.31	64.3	26.57	26.95	-32.3	8,134	-0.40%
2022/11/01	26	24.61	33	24.47	24.50	-7	7,952	-0.09%
2022/10/31	0	0.00	9	23.73	24.10	-9	7,646	-0.12%
2022/10/28	13	23.25	18	23.34	23.05	-5	7,581	-0.07%
2022/10/27	0	0.00	33	23.15	23.15	-33	7,555	-0.44%
2022/10/26	7.1	22.67	4	22.89	22.55	3.1	7,527	0.04%
2022/10/25	12.1	23.22	1	23.30	23.10	11.1	7,472	0.15%
2022/10/24	12	23.80	25	23.99	23.70	-13	7,428	-0.18%
2022/10/21	16.1	23.67	13	23.85	23.40	3.1	7,387	0.04%
2022/10/20	20.1	23.92	10	24.11	24.05	10.1	7,342	0.14%
2022/10/19	38	24.79	0	0.00	24.50	38	7,294	0.52%
2022/10/18	18	24.47	62	24.78	24.90	-44	7,200	-0.61%
2022/10/17	3	23.20	4	23.64	23.85	-1	7,100	-0.01%
2022/10/14	18	24.40	17.1	24.67	24.15	0.9	7,028	0.01%
2022/10/13	41.2	24.47	21	23.72	23.65	20.2	6,970	0.29%
2022/10/12	19	25.30	30	25.58	25.25	-11	6,823	-0.16%
2022/10/11	60.1	25.47	10	25.61	25.25	50.1	6,750	0.74%
2022/10/07	2	27.30	6	27.23	27.05	-4	6,596	-0.06%
2022/10/06	5.1	28.00	38	28.09	27.60	-32.9	6,482	-0.51%
2022/10/05	92	28.14	100	27.98	28.15	-8	6,296	-0.13%
2022/10/04	65	28.32	107.1	28.34	28.60	-42.1	5,863	-0.72%	大賣/
2022/10/03	12.2	27.58	5	27.29	27.15	7.2	5,442	0.13%
2022/09/30	18.1	27.50	18	27.74	28.25	0.1	5,213	0.00%
2022/09/29	61	27.55	30	27.71	27.95	31	4,895	0.63%
2022/09/28	9	26.36	11	26.55	26.25	-2	4,506	-0.04%
2022/09/27	14	25.32	14	25.74	26.00	0	4,226	0.00%
2022/09/26	6.1	24.47	3	24.67	24.25	3.1	4,137	0.07%
2022/09/23	12.2	25.79	2	25.68	25.60	10.2	4,100	0.25%
2022/09/22	6	26.43	0	0.00	26.50	6	4,059	0.15%
2022/09/21	6	26.60	10	26.32	26.30	-4	4,022	-0.10%
2022/09/20	2	26.80	5	26.83	26.85	-3	3,946	-0.08%
2022/09/19	24	26.66	17	26.53	26.50	7	3,900	0.18%
2022/09/16	13	27.71	73	27.84	27.50	-60	3,781	-1.59%
2022/09/15	21	26.99	6	26.79	26.70	15	3,521	0.43%
2022/09/14	15	27.05	8	27.16	27.30	7	3,449	0.20%
2022/09/13	27	27.86	24	27.69	27.60	3	3,364	0.09%
2022/09/12	11	26.93	13	26.74	27.10	-2	3,206	-0.06%
2022/09/08	13	27.32	8	27.16	27.05	5	3,130	0.16%
2022/09/07	5	26.94	8	27.29	27.55	-3	3,019	-0.10%
2022/09/06	67.5	27.38	37	27.19	27.05	30.5	2,920	1.04%
2022/09/05	38	28.16	20.3	28.19	28.25	17.7	2,634	0.67%
2022/09/02	39	27.83	34	27.62	27.70	5	2,363	0.21%
2022/09/01	8	26.55	3	26.35	26.35	5	2,003	0.25%
2022/08/31	16	26.50	27	26.35	26.45	-11	1,940	-0.57%
2022/08/30	2	26.10	4	25.83	26.10	-2	1,843	-0.11%
2022/08/29	1	24.75	0	0.00	24.80	1	1,806	0.06%
2022/08/26	1	25.65	0	0.00	25.65	1	1,830	0.05%
2022/08/25	2	25.18	1	25.20	25.15	1	1,848	0.05%
2022/08/24	1.1	25.02	6	24.90	24.70	-4.9	1,938	-0.25%
2022/08/23	2	25.50	0	0.00	25.30	2	1,931	0.10%
2022/08/22	1.2	25.52	3	25.97	25.65	-1.8	1,952	-0.09%
2022/08/19	8.3	25.80	9	25.68	25.85	-0.7	1,964	-0.03%
2022/08/18	3	24.97	5	25.06	25.00	-2	2,257	-0.09%
2022/08/17	3.1	25.05	1	24.85	24.85	2.1	2,292	0.09%
2022/08/16	0	0.00	12	25.13	25.00	-12	2,278	-0.53%
2022/08/15	0	0.00	1	24.90	25.05	-1	2,257	-0.04%
2022/08/12	9	25.14	16	25.38	25.15	-7	2,225	-0.31%
2022/08/11	4	25.46	6	25.60	25.70	-2	2,172	-0.09%
2022/08/10	20	25.60	18	25.18	25.40	2	2,087	0.10%
2022/08/09	17	24.06	20.7	24.37	24.10	-3.7	1,933	-0.19%
2022/08/08	5	23.61	28	23.69	23.55	-23	1,822	-1.26%
2022/08/05	0	0.00	3	22.65	22.60	-3	1,769	-0.17%
2022/08/04	1	21.70	1	21.55	21.95	0	1,773	0.00%
2022/08/03	4	22.00	0	0.00	21.95	4	1,771	0.23%
2022/08/02	1	22.10	2	22.10	22.15	-1	1,782	-0.06%
2022/08/01	1	22.75	0	0.00	22.65	1	1,790	0.06%
2022/07/29	1	22.40	3	22.63	22.70	-2	1,796	-0.11%
2022/07/28	0	0.00	5	22.75	22.15	-5	1,795	-0.28%
2022/07/27	3	22.07	1	22.30	22.30	2	1,804	0.11%
2022/07/26	0	0.00	1	22.35	22.30	-1	1,802	-0.06%
2022/07/25	8	22.60	16	22.61	22.75	-8	1,816	-0.44%
2022/07/22	0	0.00	0.2	22.20	22.00	-0.2	1,809	-0.01%
2022/07/21	0	0.00	1	22.00	22.20	-1	1,845	-0.05%
2022/07/20	0	0.00	3	22.05	21.85	-3	1,860	-0.16%
2022/07/19	1	21.70	3.2	21.89	21.90	-2.2	1,862	-0.12%
2022/07/15	0	0.00	1	21.10	21.00	-1	1,848	-0.05%
2022/07/14	0.2	20.90	1	21.15	21.15	-0.8	1,848	-0.04%
2022/07/11	2	20.75	2	20.90	20.90	0	1,837	0.00%
2022/07/06	0	0.00	2	20.20	19.95	-2	1,832	-0.11%
2022/07/05	2	20.85	0	0.00	20.90	2	1,838	0.11%
2022/07/01	7	21.16	3	21.47	20.70	4	1,827	0.22%
2022/06/24	0.1	22.80	0	0.00	22.70	0.1	1,788	0.01%
2022/06/21	0	22.90	1	22.40	23.00	-1	1,762	-0.06%
2022/06/20	3	22.13	1	22.70	22.00	2	1,761	0.11%
2022/06/16	3	23.58	29	23.19	22.95	-26	1,733	-1.50%
2022/06/15	8	24.46	3	24.05	23.95	5	1,700	0.29%
2022/06/14	0	0.00	3	24.15	24.30	-3	1,678	-0.18%
2022/06/13	0	0.00	4	23.91	23.90	-4	1,659	-0.24%
2022/06/10	2	23.80	2	24.03	24.00	0	1,640	0.00%
2022/06/09	1	23.85	1	23.95	23.95	0	1,629	0.00%
2022/06/08	0	0.00	2	23.70	23.85	-2	1,613	-0.12%
2022/06/07	0.1	23.80	3	23.85	23.75	-2.9	1,607	-0.18%
2022/06/06	2	23.85	7	24.17	24.05	-5	1,594	-0.31%
2022/06/02	1	23.45	4	23.83	23.80	-3	1,582	-0.19%
2022/06/01	5	23.30	23	23.21	23.65	-18	1,568	-1.15%
2022/05/31	2	22.40	2	22.43	22.45	0	1,473	0.00%
2022/05/30	4	22.05	22.1	22.29	22.35	-18.1	1,451	-1.25%
2022/05/27	26	22.05	13	22.07	22.00	13	1,419	0.92%
2022/05/26	76	22.32	51	22.39	22.35	25	1,360	1.84%
2022/05/25	0	0.00	30	21.53	22.05	-30	1,015	-2.95%
2022/05/24	6	20.26	4	20.05	20.05	2	995	0.20%
2022/05/23	3	20.50	0	0.00	20.50	3	996	0.30%
2022/05/20	1	20.45	0	0.00	20.50	1	1,007	0.10%
2022/05/19	1	20.20	1	20.45	20.40	0	1,013	0.00%
2022/05/18	2	20.55	2	20.60	20.55	0	1,009	0.00%
2022/05/16	1	20.10	1	20.15	20.15	0	1,025	0.00%
2022/05/13	1	19.35	1	19.80	19.80	0	1,021	0.00%
2022/05/12	2.5	19.50	5	19.49	19.25	-2.5	1,027	-0.24%
2022/05/10	1	19.55	0	0.00	20.00	1	1,040	0.10%
2022/05/09	8	20.23	0	0.00	19.95	8	1,040	0.77%
2022/05/06	0	21.20	0	0.00	21.05	0	1,033	0.00%
2022/05/04	0	0.00	8	21.42	21.50	-8	1,061	-0.75%
2022/05/03	3.1	20.70	2	20.75	20.85	1.1	1,070	0.10%
2022/04/29	6.1	20.90	11	20.98	20.95	-5	1,092	-0.45%
2022/04/28	4	19.90	8	20.10	19.95	-4	1,096	-0.36%
2022/04/27	8.1	19.80	4	20.15	20.15	4.1	1,086	0.38%
2022/04/26	0	0.00	30	21.04	20.90	-30	1,059	-2.83%
2022/04/25	0.2	22.00	0	0.00	21.50	0.2	1,047	0.02%
2022/04/22	0	22.50	1	22.50	22.55	-1	1,039	-0.09%
2022/04/21	0	0.00	1	22.75	22.75	-1	1,066	-0.09%
2022/04/20	1	22.30	0	0.00	22.45	1	1,070	0.09%
2022/04/19	0.3	22.20	3	22.15	22.20	-2.7	1,079	-0.25%
2022/04/18	4	21.84	1	21.95	21.85	3	1,102	0.27%
2022/04/15	3.1	21.97	30.4	21.90	21.95	-27.3	1,118	-2.44%
2022/04/14	1.1	22.30	0	0.00	22.20	1.1	1,190	0.09%
2022/04/13	0	22.70	0	0.00	22.65	0	1,247	0.00%
2022/04/12	0	22.25	10	22.12	22.45	-10	1,282	-0.78%
2022/04/11	1	22.05	0	0.00	21.90	1	1,317	0.08%
2022/04/07	3	22.32	0	0.00	22.25	3	1,461	0.21%
2022/04/06	7	22.80	0	0.00	22.80	7	1,465	0.48%
2022/04/01	2	22.98	3	23.13	23.15	-1	1,478	-0.07%
2022/03/31	1	23.30	0	0.00	23.25	1	1,509	0.07%
2022/03/30	1	23.55	2	23.50	23.45	-1	1,585	-0.06%
2022/03/29	2	23.28	1	23.50	23.25	1	1,594	0.06%
2022/03/28	9	23.24	6	23.40	23.40	3	1,605	0.19%
2022/03/25	8	23.73	0	0.00	23.70	8	1,613	0.50%
2022/03/24	0	23.80	0	0.00	23.90	0	1,622	0.00%
2022/03/22	0	0.00	10	23.68	23.85	-10	1,659	-0.60%
2022/03/21	10	22.90	2	23.60	23.60	8	1,659	0.48%
2022/03/18	0	0.00	0	23.25	23.35	0	1,661	0.00%
2022/03/17	0	0.00	22	23.30	23.35	-22	1,687	-1.30%
2022/03/15	8	22.85	2	22.70	22.60	6	1,681	0.36%
2022/03/11	8	23.00	0	0.00	22.95	8	1,697	0.47%
2022/03/10	0	23.15	0	0.00	23.15	0	1,691	0.00%
2022/03/09	0	0.00	21	22.29	22.30	-21	1,683	-1.25%
2022/03/08	2	22.15	0	0.00	22.15	2	1,687	0.12%
2022/03/07	6	22.90	68	22.78	22.75	-62	1,672	-3.71%
2022/03/04	1	23.60	0	0.00	23.50	1	1,659	0.06%
2022/03/03	0	0.00	2	23.80	23.85	-2	1,677	-0.12%
2022/03/02	0	0.00	1.6	23.87	23.90	-1.6	1,703	-0.09%
2022/03/01	1	23.55	0	0.00	23.90	1	1,713	0.06%
2022/02/24	10	23.73	0	0.00	23.65	10	1,768	0.57%
2022/02/23	1	24.20	0	0.00	24.20	1	1,758	0.06%
2022/02/22	1	24.00	6.3	24.06	24.20	-5.3	1,790	-0.30%
2022/02/21	0	0.00	1	24.60	24.60	-1	1,818	-0.05%
2022/02/17	0	0.00	2	24.55	24.60	-2	2,021	-0.10%
2022/02/16	0	0.00	27	24.31	24.50	-27	2,028	-1.33%
2022/02/15	4	23.85	5	24.10	23.90	-1	2,055	-0.05%
2022/02/14	7	23.89	0	0.00	23.95	7	2,085	0.34%
2022/02/11	5	24.33	5	24.15	24.25	0	2,092	0.00%
2022/02/10	3	24.28	0.5	24.20	24.35	2.5	2,103	0.12%
2022/02/07	0	0.00	1	23.46	23.90	-1	2,124	-0.05%
2022/01/26	3	23.50	9	23.44	23.20	-6	2,137	-0.28%
2022/01/25	1	23.70	3	23.60	23.55	-2	2,135	-0.09%
2022/01/24	12	23.92	2	24.03	24.00	10	2,150	0.46%
2022/01/21	4.1	24.66	1	24.80	24.60	3.1	2,147	0.14%
2022/01/20	0	0.00	8	25.12	25.25	-8	2,132	-0.38%
2022/01/19	0	0.00	6	25.23	25.15	-6	2,147	-0.28%
2022/01/18	1	25.15	0	0.00	25.05	1	2,161	0.05%
2022/01/14	11.2	24.75	0	0.00	24.60	11.2	2,170	0.52%
2022/01/13	6	25.03	0	0.00	25.00	6	2,162	0.28%
2022/01/12	12	25.15	3	25.08	25.05	9	2,167	0.42%
2022/01/11	3	25.40	1	25.35	25.35	2	2,175	0.09%
2022/01/10	17	25.77	0	0.00	25.65	17	2,168	0.78%
2022/01/07	12.4	26.47	3	26.20	26.10	9.4	2,172	0.43%
2022/01/06	7	26.77	66.2	27.23	27.25	-59.2	2,102	-2.82%
2022/01/05	4	26.80	9	26.93	26.90	-5	2,070	-0.24%
2022/01/04	7	26.64	4	26.80	26.80	3	2,060	0.15%
2022/01/03	14	26.80	73	27.15	26.95	-59	2,027	-2.91%
2021/12/30	5	26.10	19	26.50	26.45	-14	1,950	-0.72%
2021/12/29	4	25.93	0	0.00	25.90	4	1,911	0.21%
2021/12/28	6	25.73	2	25.95	25.85	4	1,929	0.21%
2021/12/24	55.1	25.94	3	25.87	25.65	52.1	1,960	2.66%
2021/12/23	1	25.40	1	25.60	25.45	0	1,889	0.00%
2021/12/22	1.1	25.20	0	0.00	25.30	1.1	1,895	0.06%
2021/12/21	2.2	24.99	2	25.28	25.25	0.2	1,906	0.01%
2021/12/20	4	24.94	4	25.00	25.00	0	1,905	0.00%
2021/12/17	3.2	25.38	1	25.65	25.20	2.2	1,907	0.12%
2021/12/16	1	25.35	3	25.40	25.35	-2	1,887	-0.11%
2021/12/15	1.1	24.75	1.4	24.80	25.00	-0.3	1,884	-0.01%
2021/12/14	0.1	24.90	0.2	25.00	24.80	-0.1	1,887	-0.01%
2021/12/13	0	0.00	11	25.34	25.40	-11	1,880	-0.58%
2021/12/10	13	24.86	0	0.00	24.80	13	1,875	0.69%
2021/12/09	3	25.03	0	0.00	25.00	3	1,884	0.16%
2021/12/08	0	0.00	11	24.95	24.95	-11	1,880	-0.59%
2021/12/07	0	0.00	27.5	24.70	24.65	-27.5	1,888	-1.46%
2021/12/06	5	24.62	1.1	24.70	24.60	4	1,903	0.21%
2021/12/03	5	24.64	1	24.60	24.70	4	1,961	0.20%
2021/12/02	7	24.49	0	0.00	24.40	7	1,985	0.35%
2021/12/01	0	0.00	12	24.51	25.00	-12	2,015	-0.60%
2021/11/30	19	24.53	5	24.55	24.35	14	2,044	0.68%
2021/11/29	10.2	23.85	13	24.00	24.00	-2.8	2,043	-0.14%
2021/11/26	7.1	24.68	0	0.00	24.60	7.1	2,039	0.35%
2021/11/25	1.1	25.30	0	0.00	25.10	1.1	2,041	0.05%
2021/11/24	6.1	25.20	34	25.20	25.30	-27.9	2,041	-1.37%
2021/11/23	42.1	25.63	5	25.53	25.30	37.1	2,034	1.82%
2021/11/22	24	26.00	6	26.17	26.15	18	2,019	0.89%
2021/11/19	40.3	25.99	2.1	25.91	25.80	38.2	2,048	1.87%
2021/11/18	3	26.45	2	26.62	26.50	1	2,034	0.05%
2021/11/17	21	26.90	5	26.88	26.80	16	2,023	0.79%
2021/11/16	15.1	26.56	52.5	26.57	27.10	-37.4	1,975	-1.89%
2021/11/15	5	25.55	0	0.00	25.60	5	1,876	0.27%
2021/11/12	10	25.65	0	0.00	25.35	10	1,913	0.52%
2021/11/11	9	25.53	6	25.72	25.90	3	1,908	0.16%
2021/11/09	5	25.12	0	0.00	25.10	5	1,956	0.26%
2021/11/08	4	25.10	17	25.38	25.40	-13	1,951	-0.67%
2021/11/05	6	25.04	11	25.28	25.40	-5	1,965	-0.25%
2021/11/04	28	25.10	13.1	25.20	25.15	14.9	1,977	0.76%
2021/11/03	1	24.85	17	25.18	25.20	-16	1,999	-0.80%
2021/11/02	2	24.85	2	25.00	24.70	0	2,148	0.00%
2021/11/01	3	24.58	6	25.18	25.15	-3	2,252	-0.13%
2021/10/29	5	25.01	17	25.11	25.00	-12	2,238	-0.54%
2021/10/28	0	0.00	4	25.00	25.05	-4	2,247	-0.18%
2021/10/27	8	24.78	4	24.85	25.15	4	2,253	0.18%
2021/10/26	1	24.70	1	25.05	25.05	0	2,258	0.00%
2021/10/25	0	0.00	2	24.35	24.40	-2	2,244	-0.09%
2021/10/22	0	0.00	3	24.10	24.20	-3	2,283	-0.13%
2021/10/21	12	24.03	2	24.00	24.00	10	2,298	0.44%
2021/10/20	2	23.98	4	24.00	24.10	-2	2,315	-0.09%
2021/10/18	2	23.40	0	0.00	23.45	2	2,332	0.09%
2021/10/15	2	23.48	0.1	23.40	23.40	2	2,398	0.08%
2021/10/14	2	22.95	3	23.00	23.25	-1	2,466	-0.04%
2021/10/13	1	23.00	0	0.00	22.95	1	2,550	0.04%
2021/10/12	11	23.66	0	0.00	23.60	11	2,649	0.42%
2021/10/07	8	23.80	2	24.33	24.20	6	2,671	0.22%
2021/10/06	12	23.99	0	0.00	23.25	12	2,750	0.44%
2021/10/05	8	23.25	0	0.00	23.85	8	2,788	0.29%
2021/10/04	13	24.18	9	24.12	24.00	4	2,806	0.14%
2021/10/01	1	25.50	7	25.45	25.10	-6	2,769	-0.22%
2021/09/30	0	0.00	0	25.65	26.15	0	2,795	0.00%
2021/09/29	0	0.00	4	25.75	25.65	-4	2,941	-0.14%
2021/09/28	2.2	25.98	4	26.19	26.40	-1.8	2,976	-0.06%
2021/09/23	1	25.75	1	25.90	25.95	0	3,074	0.00%
2021/09/22	0	0.00	2	25.35	25.45	-2	3,165	-0.06%
2021/09/16	0	0.00	2	25.70	25.80	-2	3,223	-0.06%
2021/09/15	8	25.42	0	0.00	25.35	8	3,260	0.25%
2021/09/14	1	25.75	3	25.83	25.90	-2	3,311	-0.06%
2021/09/13	4	25.41	0	0.00	25.40	4	3,318	0.12%
2021/09/10	1.2	25.42	8	25.58	25.70	-6.8	3,355	-0.20%
2021/09/09	3	25.02	2	25.25	25.20	1	3,425	0.03%
2021/09/08	13.1	25.22	3	25.17	25.15	10.1	3,501	0.29%
2021/09/07	3	26.18	8	25.93	25.85	-5	3,513	-0.14%
2021/09/06	5	26.55	4	26.48	26.30	1	3,552	0.03%
2021/09/03	2	27.10	4	27.05	27.05	-2	3,528	-0.06%
2021/09/02	4.1	26.93	2	26.98	26.65	2.1	3,516	0.06%
2021/09/01	10	27.09	1	27.15	27.20	9	3,559	0.25%
2021/08/31	9.1	26.73	9	26.77	26.80	0.1	3,549	0.00%
2021/08/30	9	27.06	2	27.00	26.90	7	3,549	0.20%
2021/08/27	5	26.84	4.2	27.10	27.00	0.9	3,557	0.02%
2021/08/26	12	26.93	7.3	26.80	26.80	4.8	3,556	0.13%
2021/08/25	2.1	27.05	12	27.04	26.95	-9.9	3,581	-0.28%
2021/08/24	1.2	26.30	0	0.00	26.20	1.2	3,595	0.03%
2021/08/23	2	26.63	1	26.80	26.60	1	3,610	0.03%
2021/08/20	9.1	26.23	15	26.49	26.15	-5.9	3,617	-0.16%
2021/08/19	2.1	27.32	1	26.70	26.65	1.1	3,608	0.03%
2021/08/18	15	26.28	22.6	26.98	27.10	-7.6	3,623	-0.21%
2021/08/17	10	26.85	0	0.00	26.40	10	3,639	0.27%
2021/08/16	30	27.10	17.1	26.83	27.45	12.9	3,646	0.35%
2021/08/13	12.3	27.51	5	27.27	27.20	7.2	3,659	0.20%
2021/08/12	7	28.50	4	28.34	28.30	3	3,669	0.08%
2021/08/11	3.2	28.78	4	28.31	28.35	-0.8	3,720	-0.02%
2021/08/10	1.3	29.05	1.1	29.06	28.90	0.2	3,788	0.01%
2021/08/09	16.3	29.99	1	29.55	29.55	15.3	3,874	0.39%
2021/08/06	19.1	30.68	9	30.62	30.20	10.1	3,909	0.26%
2021/08/05	3.1	30.44	20.5	30.28	30.70	-17.4	3,834	-0.45%
2021/08/04	3.2	29.27	0	0.00	29.30	3.2	3,877	0.08%
2021/08/03	6.2	29.66	1	29.40	29.30	5.2	3,985	0.13%
2021/08/02	3	29.10	0	0.00	29.25	3	4,033	0.07%
2021/07/30	5	29.36	3	29.40	29.25	2	4,115	0.05%
2021/07/29	2.8	29.61	4	29.60	29.65	-1.2	4,187	-0.03%
2021/07/28	2	29.63	23	29.66	29.70	-21	4,260	-0.49%
2021/07/27	1	30.40	4	30.24	30.05	-3	4,396	-0.07%
2021/07/26	2	30.13	4	30.23	30.25	-2	4,622	-0.04%
2021/07/23	3	29.35	0.2	29.50	29.65	2.8	4,802	0.06%
2021/07/22	5	29.41	17	29.47	29.35	-12	4,938	-0.24%
2021/07/21	23.6	29.19	6	29.53	29.00	17.6	4,990	0.35%
2021/07/20	18.5	30.44	25	30.39	29.95	-6.5	5,010	-0.13%
2021/07/19	39.6	31.49	5	31.65	31.30	34.6	5,051	0.68%
2021/07/16	12.1	31.99	62	32.01	32.40	-49.9	5,235	-0.95%
2021/07/15	13.4	31.20	6	31.23	31.20	7.4	5,400	0.14%
2021/07/14	8	31.33	9	31.39	31.20	-1	5,608	-0.02%
2021/07/13	14	31.72	32	31.83	31.30	-18	5,962	-0.30%
2021/07/12	20	31.29	0	0.00	31.00	20	6,151	0.33%
2021/07/09	5	31.03	16	31.41	31.60	-11	6,256	-0.18%
2021/07/08	6.2	31.29	6	31.42	31.30	0.2	6,895	0.00%
2021/07/07	29.4	31.78	4	31.48	31.30	25.4	8,424	0.30%
2021/07/06	39.1	32.12	23	32.40	31.65	16.1	8,553	0.19%
2021/07/05	11.2	31.68	15	31.70	31.75	-3.8	8,599	-0.04%
2021/07/02	11	31.03	17	31.05	30.95	-6	8,680	-0.07%
2021/07/01	3.1	30.92	3	30.73	30.70	0.1	8,767	0.00%
2021/06/30	18.2	31.30	15	31.37	31.20	3.2	8,881	0.04%
2021/06/29	22	31.63	27	31.94	31.35	-5	8,936	-0.06%
2021/06/28	8	30.96	12	31.22	31.40	-4	8,926	-0.05%
2021/06/25	19	31.56	19.2	31.06	31.05	-0.2	8,974	0.00%
2021/06/24	9	31.09	8	31.14	31.35	1	9,192	0.01%
2021/06/23	5.3	30.32	15	30.60	31.05	-9.7	9,447	-0.10%
2021/06/22	9	30.23	9	30.11	29.85	0	9,450	0.00%
2021/06/21	6.2	30.12	7	30.00	29.90	-0.8	9,503	-0.01%
2021/06/18	16	30.90	12	31.25	30.60	4	9,664	0.04%
2021/06/17	68.1	30.82	283	30.87	31.10	-214.9	9,778	-2.20%	大賣/鉅額交易
2021/06/16	108	30.52	7	30.58	30.55	101	9,763	1.03%	大買/鉅額交易
2021/06/15	124	30.28	16	30.39	30.65	108	9,756	1.11%	大買/鉅額交易
2021/06/11	3	29.70	5.2	29.54	29.50	-2.2	9,815	-0.02%
2021/06/10	3.1	29.30	7	29.21	29.35	-4	9,876	-0.04%
2021/06/09	17.1	28.88	9.1	29.07	28.75	8	9,947	0.08%
2021/06/08	14	29.73	7	29.76	29.80	7	10,048	0.07%
2021/06/07	11.1	29.33	12	29.38	29.40	-0.9	10,125	-0.01%
2021/06/04	13	29.87	3	29.85	29.65	10	10,132	0.10%
2021/06/03	3	30.15	3	30.45	30.25	0	10,168	0.00%
2021/06/02	12	30.01	5	30.43	30.15	7	10,210	0.07%
2021/06/01	9	30.25	11	30.58	30.55	-2	10,228	-0.02%
2021/05/31	8.1	29.90	1	30.15	29.50	7.1	10,227	0.07%
2021/05/28	3	29.70	3	30.05	29.95	0	10,283	0.00%
2021/05/27	6.1	29.06	6	29.25	29.20	0.1	10,334	0.00%
2021/05/26	0	0.00	31	29.41	29.30	-31	10,408	-0.30%
2021/05/25	5	29.05	2	29.40	29.10	3	10,458	0.03%
2021/05/24	2	28.33	16	28.78	29.00	-14	10,482	-0.13%
2021/05/21	7	28.43	8	28.66	29.00	-1	10,508	-0.01%
2021/05/20	3	27.88	2	28.10	27.60	1	10,586	0.01%
2021/05/19	15.2	27.50	2	27.63	27.65	13.2	10,619	0.12%
2021/05/18	9.1	26.48	5	26.50	27.50	4.1	10,629	0.04%
2021/05/17	13	25.40	9.1	25.57	25.25	3.9	10,655	0.04%
2021/05/14	25	28.02	3	28.25	27.70	22	10,571	0.21%
2021/05/13	8	26.12	20	26.49	27.60	-12	10,527	-0.11%
2021/05/12	18.2	27.47	8.3	28.18	26.95	9.9	10,481	0.09%
2021/05/11	3	30.48	0	0.00	29.50	3	10,337	0.03%
2021/05/10	2.2	31.90	5	32.00	32.00	-2.8	10,281	-0.03%
2021/05/07	3.3	31.99	13	32.12	33.20	-9.7	10,346	-0.09%
2021/05/06	3.3	30.63	3	30.95	31.20	0.3	10,324	0.00%
2021/05/05	59	31.31	5	31.11	30.75	54	10,343	0.52%
2021/05/04	21.2	31.47	31	31.37	30.70	-9.8	10,415	-0.09%
2021/05/03	27.4	32.94	7.1	33.22	32.45	20.3	10,330	0.20%
2021/04/29	94.6	35.22	8	35.05	34.90	86.6	10,238	0.85%
2021/04/28	14.2	35.76	49	35.89	35.85	-34.8	10,252	-0.34%
2021/04/27	6.2	36.52	10	36.75	36.50	-3.8	10,435	-0.04%
2021/04/26	11.3	36.40	40	36.70	36.60	-28.7	10,528	-0.27%
2021/04/23	19	36.31	5.4	36.46	36.50	13.6	10,701	0.13%
2021/04/22	79.3	37.18	44.1	37.06	36.00	35.2	11,433	0.31%
2021/04/21	60.4	37.96	21.6	37.84	37.50	38.8	12,258	0.32%
2021/04/20	24.3	38.34	17	38.31	38.60	7.3	12,558	0.06%
2021/04/19	88.4	39.53	79.3	39.32	39.10	9.1	12,512	0.07%
2021/04/16	36.8	38.67	49.1	38.77	39.45	-12.3	12,381	-0.10%
2021/04/15	18.1	37.87	10.1	37.93	37.75	8	12,412	0.06%
2021/04/14	56.3	38.71	99.2	38.17	37.85	-42.8	12,328	-0.35%
2021/04/13	229.7	40.07	618.1	40.68	39.10	-388.4	11,822	-3.29%	大買/大賣/鉅額交易
2021/04/12	12	37.31	13	37.32	37.35	-1	10,389	-0.01%
2021/04/09	10	36.84	7.1	36.93	36.80	2.9	10,319	0.03%
2021/04/08	14	36.58	7.1	36.48	36.70	6.9	10,224	0.07%
2021/04/07	38	35.96	41.1	36.23	36.40	-3	10,260	-0.03%
2021/04/06	105	35.89	3	35.85	35.75	102	10,361	0.98%	大買/鉅額交易
2021/04/01	8	36.21	6	36.38	36.15	2	10,538	0.02%
2021/03/31	10	36.54	1.1	36.43	36.40	8.9	10,493	0.08%
2021/03/30	9	36.76	7	36.76	36.75	2	10,488	0.02%
2021/03/29	5	36.97	2	36.95	37.10	3	10,483	0.03%
2021/03/26	9	37.22	47.6	37.43	37.50	-38.6	10,309	-0.37%
2021/03/25	12	35.87	6	35.74	35.80	6	10,086	0.06%
2021/03/24	5	36.28	5	36.35	36.20	0	10,118	0.00%
2021/03/23	21	37.11	10	36.96	36.70	11	10,158	0.11%
2021/03/22	58	37.33	14	37.02	37.50	44	10,097	0.44%
2021/03/19	5	36.07	20	36.06	36.05	-15	10,085	-0.15%
2021/03/18	13	36.85	14	36.74	36.75	-1	10,126	-0.01%
2021/03/17	13	36.62	3	36.85	36.60	10	10,389	0.10%
2021/03/16	3	36.77	19.4	36.93	36.55	-16.4	10,587	-0.15%
2021/03/15	4	36.73	16.1	36.57	36.85	-12.1	11,005	-0.11%
2021/03/12	22.5	36.41	64.6	36.35	36.35	-42.1	11,165	-0.38%
2021/03/11	74.5	35.86	11	35.95	35.80	63.5	11,318	0.56%
2021/03/10	0	0.00	5	35.35	35.25	-5	11,384	-0.04%
2021/03/09	1	34.75	1	35.05	35.30	0	11,544	0.00%
2021/03/08	15	35.45	27.6	35.80	35.00	-12.6	11,647	-0.11%
2021/03/05	18	35.02	13	35.14	34.85	5	11,841	0.04%
2021/03/04	15	35.60	6	35.70	35.50	9	12,199	0.07%
2021/03/03	13	35.84	32	35.82	35.85	-19	13,700	-0.14%
2021/03/02	6	35.80	5.5	35.96	35.25	0.5	13,824	0.00%
2021/02/26	11	35.70	48.1	35.95	35.90	-37.1	14,171	-0.26%
2021/02/25	4.5	35.73	30	35.78	35.85	-25.5	14,374	-0.18%
2021/02/24	11	35.87	44	36.05	35.30	-33	14,667	-0.23%
2021/02/23	21.1	35.78	5	35.71	35.80	16.1	15,105	0.11%
2021/02/22	21	35.67	29	35.65	35.95	-8	15,563	-0.05%
2021/02/19	11	34.68	11.1	35.13	35.35	-0.1	16,915	0.00%
2021/02/18	9	34.51	4	34.43	34.70	5	18,136	0.03%
2021/02/17	2	34.00	23	34.23	34.10	-21	19,353	-0.11%
2021/02/05	3	32.60	9	32.59	32.70	-6	20,035	-0.03%
2021/02/04	14	32.78	6	32.73	32.65	8	20,527	0.04%
2021/02/03	5	33.40	0	0.00	32.80	5	20,588	0.02%
2021/02/02	1.2	33.14	7	33.15	33.25	-5.8	20,664	-0.03%
2021/02/01	13	32.28	15	32.59	32.75	-2	20,711	-0.01%
2021/01/29	26	33.13	0	0.00	32.45	26	20,709	0.13%
2021/01/28	14	34.24	11	34.19	33.90	3	20,621	0.01%
2021/01/27	1	34.80	17	34.64	34.85	-16	20,695	-0.08%
2021/01/26	29	34.67	10	34.76	34.60	19	20,712	0.09%
2021/01/25	7	34.74	17	34.87	35.00	-10	20,614	-0.05%
2021/01/22	17	34.51	40	34.58	34.50	-23	20,622	-0.11%
2021/01/21	49.1	33.94	39	34.04	34.05	10.1	20,617	0.05%
2021/01/20	52	35.42	28.3	35.29	34.50	23.7	20,540	0.12%
2021/01/19	11	36.92	16.4	37.14	36.70	-5.4	20,283	-0.03%
2021/01/18	35	37.33	25	37.52	37.15	10	20,331	0.05%
2021/01/15	224.6	39.67	234.2	39.15	37.75	-9.7	20,117	-0.05%	大買/大賣/
2021/01/14	299	38.79	211.2	38.83	40.30	87.8	19,296	0.46%	大買/大賣/
2021/01/13	156.2	37.58	308.8	37.49	38.00	-152.6	18,345	-0.83%	大買/大賣/鉅額交易
2021/01/12	68	36.45	63	36.65	36.20	5	17,804	0.03%
2021/01/11	41	36.94	42.9	37.02	37.25	-1.9	17,704	-0.01%
2021/01/08	66.1	36.54	74	36.43	36.45	-7.9	17,464	-0.05%
2021/01/07	1.1	35.38	4	35.80	35.75	-2.9	17,168	-0.02%
2021/01/06	79.2	35.85	32.1	35.30	35.20	47.1	17,099	0.28%
2021/01/05	3.1	35.89	27	35.81	36.05	-23.9	16,931	-0.14%
2021/01/04	99.2	35.11	16.8	35.15	35.20	82.4	16,832	0.49%
2020/12/31	24.3	35.01	4	34.85	34.95	20.3	16,764	0.12%
2020/12/30	63.8	35.45	3	36.25	35.40	60.8	16,683	0.36%
2020/12/29	35.5	36.65	84	36.81	36.10	-48.6	16,540	-0.29%
2020/12/28	93.6	37.25	115.5	37.20	37.30	-22	16,331	-0.13%	大賣/
2020/12/25	12.3	35.66	7.3	35.77	35.85	5	15,999	0.03%
2020/12/24	13	35.62	7	35.96	35.45	6	15,962	0.04%
2020/12/23	3	34.85	2	34.85	35.05	1	15,906	0.01%
2020/12/22	6	34.94	1	35.20	34.50	5	15,893	0.03%
2020/12/21	13	34.59	116	34.93	35.60	-103	15,856	-0.65%	大賣/鉅額交易
2020/12/18	6.1	35.90	26	36.22	35.75	-19.9	15,825	-0.13%
2020/12/17	3	36.02	114	35.85	36.00	-111	15,761	-0.70%	大賣/鉅額交易
2020/12/16	115	35.46	13	35.34	35.60	102	15,672	0.65%	大買/鉅額交易
2020/12/15	11	34.50	9.5	34.16	34.00	1.5	15,552	0.01%
2020/12/14	23	35.30	15	35.62	35.10	8	15,386	0.05%
2020/12/11	33	36.00	16	36.20	35.30	17	15,286	0.11%
2020/12/10	53.1	37.28	46	37.31	36.95	7.1	15,000	0.05%
2020/12/09	59	37.95	58	37.79	38.25	1	14,692	0.01%
2020/12/08	35.3	37.20	28.5	37.24	36.80	6.8	14,220	0.05%
2020/12/07	40.2	36.43	55.7	36.42	37.20	-15.5	14,006	-0.11%
2020/12/04	57	36.53	47	36.68	36.45	10	13,717	0.07%
2020/12/03	33	36.83	13	36.98	36.60	20	13,579	0.15%
2020/12/02	15.1	36.71	26	36.84	36.85	-10.9	13,412	-0.08%
2020/12/01	42	37.02	16.2	36.65	37.00	25.8	13,281	0.19%
2020/11/30	180	37.48	54	37.44	37.25	126	13,068	0.96%	大買/鉅額交易
2020/11/27	303	39.15	303.2	38.75	36.75	-0.2	12,757	0.00%	大買/大賣/
2020/11/26	28	36.86	62.1	36.90	37.20	-34.1	11,226	-0.30%
2020/11/25	205.1	36.87	79	37.13	36.90	126.1	11,040	1.14%	大買/鉅額交易
2020/11/24	43	36.58	30	36.70	36.40	13	10,637	0.12%
2020/11/23	137	37.45	59	37.43	37.00	78	10,377	0.75%	大買/
2020/11/20	67	37.62	94.1	37.72	37.40	-27.1	10,016	-0.27%
2020/11/19	44	36.90	62.4	36.97	37.20	-18.4	9,514	-0.19%
2020/11/18	247	37.18	294.4	37.32	36.95	-47.4	9,033	-0.52%	大買/大賣/
2020/11/17	147.5	35.95	176.1	36.14	36.00	-28.6	7,585	-0.38%	大買/大賣/
2020/11/16	133	34.99	196.4	35.01	35.90	-63.4	6,421	-0.99%	大買/大賣/
2020/11/13	95.4	31.92	98.2	32.39	32.65	-2.7	5,228	-0.05%
2020/11/12	28.3	31.38	63	31.23	31.35	-34.7	4,563	-0.76%
2020/11/11	4	29.75	9.1	29.57	29.75	-5.1	4,370	-0.12%
2020/11/10	1	28.20	29.1	28.65	29.30	-28.1	4,439	-0.63%
2020/11/09	28	29.10	17	28.99	28.95	11	4,400	0.25%
2020/11/06	11	29.31	7	29.16	29.05	4	4,404	0.09%
2020/11/05	0	0.00	54	30.01	29.70	-54	4,383	-1.23%
2020/11/04	10	29.84	11.1	30.01	30.15	-1.1	4,385	-0.03%
2020/11/03	7	29.66	19.1	29.42	29.60	-12.1	4,352	-0.28%
2020/11/02	25.1	28.25	0	0.00	28.30	25.1	4,355	0.58%
2020/10/30	20	28.73	8	28.73	28.85	12	4,488	0.27%
2020/10/29	21	29.06	10.1	29.17	29.65	11	4,622	0.24%
2020/10/28	10	30.12	16.6	30.08	30.25	-6.6	4,689	-0.14%
2020/10/27	18	29.55	15.1	29.97	29.85	2.9	4,785	0.06%
2020/10/26	10	29.78	50.3	29.86	29.90	-40.3	4,806	-0.84%
2020/10/23	41	28.85	16	29.07	29.10	25	4,651	0.54%
2020/10/22	1	28.75	0	0.00	28.70	1	4,722	0.02%
2020/10/21	10.3	28.95	25	28.99	29.15	-14.7	4,741	-0.31%
2020/10/20	14	28.06	487.1	28.20	28.40	-473.1	4,679	-10.11%	大賣/鉅額交易
2020/10/19	2	28.23	26	28.22	28.30	-24	4,768	-0.50%
2020/10/16	0	0.00	3	27.70	27.15	-3	4,724	-0.06%
2020/10/14	3	27.50	1	27.40	27.45	2	4,792	0.04%
2020/10/13	0	0.00	2	27.20	27.20	-2	4,864	-0.04%
2020/10/12	6	27.48	2	27.75	27.40	4	4,904	0.08%
2020/10/08	2	27.50	6	27.85	27.70	-4	4,946	-0.08%
2020/10/07	2	27.35	4	27.58	27.35	-2	4,976	-0.04%
2020/10/06	1	27.70	5	27.73	27.70	-4	5,020	-0.08%
2020/10/05	1	27.05	0	0.00	27.00	1	5,117	0.02%
2020/09/30	6	26.63	0	0.00	27.00	6	5,251	0.11%
2020/09/29	15	26.66	4	26.71	26.75	11	5,354	0.21%
2020/09/28	7	26.51	3.2	26.95	26.50	3.8	5,435	0.07%
2020/09/25	10	26.04	16	26.43	26.30	-6	5,547	-0.11%
2020/09/24	6	26.85	13	26.82	26.60	-7	5,623	-0.12%
2020/09/23	5	27.64	6	27.43	27.45	-1	5,864	-0.02%
2020/09/22	5	27.99	9	28.02	27.95	-4	5,917	-0.07%
2020/09/21	2	28.55	4	28.85	28.55	-2	5,998	-0.03%
2020/09/18	1	29.00	0	0.00	28.95	1	6,130	0.02%
2020/09/17	2	29.00	5.3	29.00	28.95	-3.3	6,352	-0.05%
2020/09/16	11	28.90	5	28.75	28.65	6	6,500	0.09%
2020/09/15	13	28.82	10	28.85	28.85	3	6,771	0.04%
2020/09/11	3	28.45	2	28.30	28.30	1	7,787	0.01%
2020/09/10	11	29.00	3	29.15	28.70	8	8,094	0.10%
2020/09/09	4	28.35	4	28.51	28.50	0	8,116	0.00%
2020/09/08	4.2	28.56	3	28.55	28.55	1.2	8,157	0.01%
2020/09/07	3	28.73	4	29.10	28.50	-1	8,204	-0.01%
2020/09/04	4	28.43	6	28.72	28.70	-2	8,275	-0.02%
2020/09/03	3	29.03	5	29.09	28.85	-2	8,360	-0.02%
2020/09/02	12	28.98	12	29.10	29.00	0	8,412	0.00%
2020/09/01	18	28.16	8	28.31	28.35	10	8,396	0.12%
2020/08/31	8	28.41	10.3	28.34	28.20	-2.3	8,475	-0.03%
2020/08/28	5	28.03	1.1	28.20	28.20	3.9	8,585	0.05%
2020/08/27	24	28.26	4	28.49	28.15	20	8,855	0.23%
2020/08/26	7	28.67	1	28.55	28.55	6	8,963	0.07%
2020/08/25	0	0.00	2	28.75	28.65	-2	8,995	-0.02%
2020/08/24	5	28.40	1	28.45	28.35	4	9,021	0.04%
2020/08/21	4	28.54	21	28.21	28.50	-17	9,125	-0.19%
2020/08/20	16	27.87	0	0.00	27.50	16	9,098	0.18%
2020/08/19	17	29.25	13	29.52	29.10	4	8,989	0.04%
2020/08/18	40	29.94	21	29.91	29.70	19	8,936	0.21%
2020/08/17	27	30.98	55	30.97	30.70	-28	8,844	-0.32%
2020/08/14	5	30.37	28	30.33	30.35	-23	8,537	-0.27%
2020/08/13	12	29.15	6	30.01	29.10	6	8,409	0.07%
2020/08/12	20	29.85	15	30.00	30.10	5	8,369	0.06%
2020/08/11	21	29.74	5	30.04	29.40	16	8,360	0.19%
2020/08/10	9	29.87	12.1	29.88	30.00	-3.1	8,409	-0.04%
2020/08/07	19	30.22	8	30.33	30.25	11	8,467	0.13%
2020/08/06	3	30.82	9	31.00	31.00	-6	8,429	-0.07%
2020/08/05	49	31.42	32	31.29	30.90	17	8,361	0.20%
2020/08/04	375	31.28	484	31.52	31.15	-109	8,263	-1.32%	大買/大賣/鉅額交易
2020/08/03	13	30.92	24	30.93	30.95	-11	8,084	-0.14%
2020/07/31	337	30.11	334	30.72	30.75	3	7,911	0.04%	大買/大賣/
2020/07/30	1	28.95	21	29.20	29.55	-20	7,786	-0.26%
2020/07/29	1	27.90	28	27.87	28.00	-27	7,740	-0.35%
2020/07/28	66	27.50	26	27.46	27.15	40	7,717	0.52%
2020/07/27	18	28.71	12	28.42	28.30	6	7,675	0.08%
2020/07/24	26	29.38	44	29.25	29.05	-18	7,695	-0.23%
2020/07/23	49	30.07	26	30.04	30.00	23	7,666	0.30%
2020/07/22	31	29.47	24	29.44	29.35	7	7,597	0.09%
2020/07/21	27	29.41	36	29.59	29.55	-9	7,587	-0.12%
2020/07/20	33	28.43	30	28.56	28.75	3	7,561	0.04%
2020/07/17	39	28.64	39	28.45	28.25	0	7,587	0.00%
2020/07/16	15	28.94	17	28.88	28.80	-2	7,587	-0.03%
2020/07/15	25	29.25	20	28.91	28.85	5	7,568	0.07%
2020/07/14	32.2	29.30	61	29.13	29.05	-28.8	7,620	-0.38%
2020/07/10	21	29.73	6	29.83	29.40	15	7,689	0.20%
2020/07/09	14	30.95	6	31.12	30.65	8	7,624	0.10%
2020/07/08	6	30.25	5	30.48	30.40	1	7,517	0.01%
2020/07/07	11	30.53	22	30.62	30.55	-11	7,471	-0.15%
2020/07/06	5	30.93	9	30.82	30.70	-4	7,482	-0.05%
2020/07/03	42	30.85	27	30.61	30.50	15	7,473	0.20%
2020/07/02	54	31.62	41	31.52	31.10	13	7,456	0.17%
2020/07/01	20	30.78	28	30.78	31.00	-8	7,225	-0.11%
2020/06/30	46	30.73	31	30.87	30.60	15	7,168	0.21%
2020/06/29	26	30.48	10.1	30.45	30.35	15.9	7,119	0.22%
2020/06/24	51	31.05	21	31.05	31.50	30	7,025	0.43%
2020/06/23	21	30.34	12	30.38	30.20	9	6,878	0.13%
2020/06/22	31	31.25	15	31.39	30.95	16	6,809	0.23%
2020/06/19	50	31.54	57	31.82	32.25	-7	6,612	-0.11%
2020/06/18	58	29.27	82	29.79	30.30	-24	6,119	-0.39%
2020/06/17	58	28.86	58	29.07	29.10	0	5,679	0.00%
2020/06/16	0	0.00	1	27.50	27.80	-1	5,476	-0.02%
2020/06/15	2	26.93	2	27.20	27.00	0	5,572	0.00%
2020/06/12	4	26.75	1	27.05	27.35	3	5,633	0.05%
2020/06/11	32	28.07	24	27.66	27.50	8	5,731	0.14%
2020/06/10	19	28.64	29	28.80	28.80	-10	5,755	-0.17%
2020/06/09	24	28.37	17	27.91	28.00	7	5,837	0.12%
2020/06/08	16	29.08	15.1	28.86	28.80	0.9	5,910	0.02%
2020/06/05	19	28.67	23	28.80	29.15	-4	5,887	-0.07%
2020/06/04	50	28.64	74	28.75	28.60	-24	5,872	-0.41%
2020/06/03	50	28.88	112	29.05	29.00	-62	5,829	-1.06%	大賣/
2020/06/02	13	27.23	18	27.33	27.95	-5	5,585	-0.09%
2020/06/01	2	26.55	4	27.03	26.90	-2	5,532	-0.04%
2020/05/29	13	26.59	10	26.69	26.50	3	5,567	0.05%
2020/05/28	56	27.07	10	27.04	26.80	46	5,718	0.80%
2020/05/27	64	26.25	7	26.29	26.35	57	5,651	1.01%
2020/05/26	8	26.38	4	26.34	26.20	4	5,742	0.07%
2020/05/25	5	25.81	6	25.93	26.10	-1	5,815	-0.02%
2020/05/22	11	26.08	0	0.00	26.00	11	5,841	0.19%
2020/05/21	0	0.00	3	26.67	26.60	-3	5,830	-0.05%
2020/05/20	3	26.33	1	26.40	26.40	2	5,878	0.03%
2020/05/19	2	26.03	1	26.25	26.20	1	5,910	0.02%
2020/05/18	44	25.99	5	25.90	25.60	39	5,929	0.66%
2020/05/15	79	26.68	4	26.66	26.60	75	5,910	1.27%
2020/05/14	37	27.56	1	28.00	26.95	36	5,872	0.61%
2020/05/13	11	28.74	3	28.73	28.75	8	5,848	0.14%
2020/05/12	53	29.43	6	29.44	29.50	47	5,976	0.79%
2020/05/11	13	29.66	7	29.56	29.70	6	6,008	0.10%
2020/05/08	9	29.03	6.2	29.26	28.85	2.9	5,999	0.05%
2020/05/07	20	28.95	10	28.60	29.00	10	6,134	0.16%
2020/05/06	19	28.90	16	29.15	28.55	3	6,175	0.05%
2020/05/05	8	28.37	7	28.31	28.50	1	6,120	0.02%
2020/05/04	46	27.99	0	0.00	27.85	46	6,130	0.75%
2020/04/30	31	28.44	4	28.39	28.45	27	6,175	0.44%
2020/04/29	47	27.97	3	27.92	28.00	44	6,247	0.70%
2020/04/28	7	27.60	0	0.00	27.55	7	6,365	0.11%
2020/04/27	1	27.80	14	27.73	27.70	-13	6,444	-0.20%
2020/04/24	13	27.05	1	27.15	27.00	12	6,410	0.19%
2020/04/23	2	26.85	8	27.06	27.00	-6	6,420	-0.09%
2020/04/22	2	26.75	5	27.01	26.85	-3	6,406	-0.05%
2020/04/21	4	26.60	3	26.95	26.45	1	6,391	0.02%
2020/04/20	3	27.37	1.1	27.50	27.40	1.9	6,379	0.03%
2020/04/17	26.1	27.59	4	28.06	27.15	22.1	6,435	0.34%
2020/04/16	2	27.63	1	27.90	27.70	1	6,551	0.02%
2020/04/15	5	27.44	4	27.64	27.30	1	6,608	0.02%
2020/04/14	2	26.93	3	26.98	26.85	-1	6,685	-0.01%
2020/04/13	12	26.65	0	0.00	26.50	12	6,738	0.18%
2020/04/10	2	26.75	5	26.56	26.60	-3	6,775	-0.04%
2020/04/09	7	26.59	11	26.70	26.50	-4	6,920	-0.06%
2020/04/08	65	25.87	12	25.92	26.30	53	7,026	0.75%
2020/04/07	17	25.45	6	25.44	25.60	11	7,007	0.16%
2020/04/06	1	23.85	5	23.92	24.25	-4	6,954	-0.06%
2020/04/01	1	23.35	13.3	23.39	23.80	-12.3	6,988	-0.18%
2020/03/31	8	23.78	4	23.90	23.45	4	7,066	0.06%
2020/03/30	2	22.70	7	22.99	23.60	-5	7,037	-0.07%
2020/03/27	1	23.75	4	23.75	23.15	-3	7,025	-0.04%
2020/03/26	7	23.34	10	22.96	23.60	-3	6,979	-0.04%
2020/03/25	8	22.88	11	22.95	22.85	-3	6,945	-0.04%
2020/03/24	5	20.97	7	20.94	21.30	-2	6,896	-0.03%
2020/03/23	11	19.81	51	20.04	19.70	-40	6,877	-0.58%
2020/03/20	57	21.17	10	20.73	21.10	47	6,920	0.68%
2020/03/19	18	19.87	37	20.13	19.35	-19	6,878	-0.28%
2020/03/18	10	22.27	5	22.70	21.50	5	6,821	0.07%
2020/03/17	3	22.63	6	23.15	22.10	-3	6,892	-0.04%
2020/03/16	6	25.58	50	24.89	24.20	-44	6,782	-0.65%
2020/03/13	15	25.82	24	25.57	26.45	-9	6,710	-0.13%
2020/03/12	24	28.38	11	28.95	28.20	13	6,557	0.20%
2020/03/11	1	30.80	4	31.25	31.00	-3	6,451	-0.05%
2020/03/10	10	30.83	6	30.83	31.55	4	6,434	0.06%
2020/03/09	2	31.65	18.1	32.12	31.30	-16.1	6,426	-0.25%
2020/03/06	15	33.32	7	33.10	33.10	8	6,424	0.12%
2020/03/05	7	33.87	11	34.01	33.70	-4	6,554	-0.06%
2020/03/04	12	33.32	12	33.35	33.85	0	6,689	0.00%
2020/03/03	9	33.85	16	33.55	33.50	-7	6,651	-0.11%
2020/03/02	2	31.33	7.1	31.97	31.90	-5.1	6,519	-0.08%
2020/02/27	25	32.77	15	31.76	31.90	10	6,522	0.15%
2020/02/26	8	33.31	1	33.50	33.20	7	6,476	0.11%
2020/02/25	6	32.60	8	32.98	33.00	-2	6,509	-0.03%
2020/02/24	7	33.11	28	33.04	33.00	-21	6,678	-0.31%
2020/02/21	5	33.11	10.2	33.19	33.45	-5.2	6,743	-0.08%
2020/02/20	6	33.67	8	33.55	33.40	-2	6,776	-0.03%
2020/02/19	6	33.60	3	33.60	33.65	3	6,805	0.04%
2020/02/18	4	33.29	20	33.32	33.30	-16	6,871	-0.23%
2020/02/17	12	33.20	22	33.23	33.20	-10	7,062	-0.14%
2020/02/14	12.5	32.93	19	33.11	33.25	-6.5	7,171	-0.09%
2020/02/13	24	32.87	24	32.90	32.75	0	7,197	0.00%
2020/02/12	6	32.56	8	32.53	32.40	-2	7,417	-0.03%
2020/02/11	9	32.01	6	31.96	32.00	3	7,526	0.04%
2020/02/10	2	30.98	42	31.47	31.95	-40	7,640	-0.52%
2020/02/07	10	30.95	13	31.32	30.75	-3	7,760	-0.04%
2020/02/06	8.3	30.70	4.5	30.97	30.95	3.8	8,197	0.05%
2020/02/05	5	30.34	5	30.66	30.30	0	8,414	0.00%
2020/02/04	2	29.73	29	30.14	30.45	-27	8,821	-0.31%
2020/02/03	39	28.57	20	28.52	28.75	19	9,447	0.20%
2020/01/31	43	29.99	41	30.06	30.05	2	9,524	0.02%
2020/01/30	16	31.36	12	31.38	31.30	4	9,748	0.04%
2020/01/20	0	0.00	7	35.01	34.75	-7	9,928	-0.07%
2020/01/17	4	34.89	13	34.64	34.90	-9	10,399	-0.09%
2020/01/16	3	34.87	2.5	34.80	34.80	0.5	10,905	0.00%
2020/01/15	12	35.05	13	34.63	34.75	-1	12,780	-0.01%
2020/01/14	4	34.69	17	34.94	35.00	-13	13,580	-0.10%
2020/01/13	14	34.36	6	34.60	34.70	8	14,031	0.06%
2020/01/10	42	34.03	87	33.81	34.00	-45	14,160	-0.32%
2020/01/09	20.3	34.93	5	34.70	34.70	15.3	14,389	0.11%
2020/01/08	44.3	35.36	10	34.82	34.80	34.3	14,476	0.24%
2020/01/07	18	36.18	12	36.31	36.50	6	14,562	0.04%
2020/01/06	22	36.12	6	36.15	36.00	16	14,681	0.11%
2020/01/03	16	36.66	25	36.71	36.70	-9	14,818	-0.06%
2020/01/02	15	36.53	86.5	36.57	36.55	-71.5	14,824	-0.48%
2019/12/31	0	0.00	13.3	35.75	35.75	-13.3	14,784	-0.09%
2019/12/30	3	35.07	12.1	35.18	35.20	-9.1	15,153	-0.06%
2019/12/27	3.3	34.76	4	34.80	34.80	-0.8	15,379	-0.01%
2019/12/26	22	35.23	7	35.33	34.90	15	15,479	0.10%
2019/12/25	0.3	35.55	8	35.74	35.55	-7.8	15,629	-0.05%
2019/12/24	5.3	35.21	2	35.45	35.50	3.3	16,225	0.02%
2019/12/20	3	36.03	4	35.96	36.10	-1	17,654	-0.01%
2019/12/19	6	36.02	17	36.16	36.00	-11	18,995	-0.06%
2019/12/18	8	36.03	7	35.80	35.80	1	20,453	0.00%
2019/12/17	7	36.34	8	36.43	36.20	-1	21,105	0.00%
2019/12/16	66	35.85	2.1	35.76	35.90	63.9	21,336	0.30%
2019/12/13	5	35.25	1	35.50	35.15	4	21,351	0.02%
2019/12/12	73.5	35.60	20	35.56	35.75	53.5	21,386	0.25%
2019/12/11	9	34.83	4	34.66	34.65	5	21,305	0.02%
2019/12/09	1	35.25	7	35.01	35.10	-6	21,399	-0.03%
2019/12/06	16	35.28	8	35.14	35.15	8	21,610	0.04%
2019/12/05	16	34.98	4	35.03	35.00	12	21,758	0.06%
2019/12/04	9	34.72	12	34.68	34.65	-3	21,890	-0.01%
2019/12/03	11	35.01	1	35.05	35.15	10	22,207	0.05%
2019/12/02	17	35.63	19	35.36	35.20	-2	22,327	-0.01%
2019/11/29	22	36.58	14	36.57	36.40	8	22,495	0.04%
2019/11/28	10	36.12	7	36.16	36.10	3	22,797	0.01%
2019/11/27	15	36.13	15	36.26	36.10	0	23,058	0.00%
2019/11/26	25	36.14	19	36.21	36.20	6	23,306	0.03%
2019/11/25	17	36.08	29	36.01	35.90	-12	23,485	-0.05%
2019/11/22	38	36.11	27	36.05	35.95	11	23,655	0.05%
2019/11/21	20	35.45	21	35.59	36.45	-1	23,778	0.00%
2019/11/20	34	36.23	15	36.22	36.25	19	24,119	0.08%
2019/11/19	25	36.95	16	36.84	36.65	9	24,530	0.04%
2019/11/18	55	36.59	41	36.67	36.65	14	24,653	0.06%
2019/11/15	14	36.21	33	36.30	36.30	-19	24,800	-0.08%
2019/11/14	82	36.49	43.5	36.21	36.10	38.5	25,037	0.15%
2019/11/13	26	36.54	35.5	36.63	37.15	-9.5	25,144	-0.04%
2019/11/12	16	36.44	20	36.75	36.70	-4	25,329	-0.02%
2019/11/11	91	36.91	52.5	36.86	36.10	38.5	25,658	0.15%
2019/11/08	38	38.60	37.2	38.81	38.50	0.8	25,643	0.00%
2019/11/07	21	38.24	32	38.44	38.70	-11	25,695	-0.04%
2019/11/06	77.7	38.54	65	38.58	38.35	12.7	25,767	0.05%
2019/11/05	64.3	38.72	85.1	38.71	38.90	-20.8	25,599	-0.08%
2019/11/04	90	38.14	27	38.10	38.00	63	25,278	0.25%
2019/11/01	60	37.90	49	37.96	38.10	11	25,142	0.04%
2019/10/31	174	38.07	55	37.85	37.90	119	25,210	0.47%	大買/鉅額交易
2019/10/30	45	38.34	35	38.67	38.70	10	24,813	0.04%
2019/10/29	85	38.33	73	38.48	38.55	12	25,374	0.05%
2019/10/28	37	38.45	4	38.60	38.20	33	25,609	0.13%
2019/10/25	47	38.71	55	38.64	38.30	-8	25,480	-0.03%
2019/10/24	86	39.64	75	39.63	39.65	11	25,348	0.04%
2019/10/23	257	41.25	241	41.20	38.90	16	25,011	0.06%	大買/大賣/
2019/10/22	116	39.61	87	39.73	40.10	29	23,223	0.12%	大買/
2019/10/21	38	38.56	102.2	38.33	39.00	-64.2	22,456	-0.29%	大賣/
2019/10/18	56	37.55	21.3	37.57	37.95	34.7	22,005	0.16%
2019/10/17	44	37.16	79	37.22	37.45	-35	21,842	-0.16%
2019/10/16	27	36.20	25.1	36.63	36.25	1.9	21,475	0.01%
2019/10/15	41	36.86	42.3	36.82	36.65	-1.3	21,417	-0.01%
2019/10/14	26	36.41	55	36.37	36.25	-29	21,222	-0.14%
2019/10/09	24	35.88	27	35.50	35.50	-3	21,087	-0.01%
2019/10/08	23	35.55	25	35.78	35.40	-2	20,981	-0.01%
2019/10/07	24	36.39	13	36.45	36.15	11	20,808	0.05%
2019/10/04	41	36.38	33	36.32	36.10	8	20,710	0.04%
2019/10/03	54	37.01	37	37.03	37.10	17	20,295	0.08%
2019/10/02	44	37.05	51	37.35	37.70	-7	20,213	-0.03%
2019/10/01	19	37.27	95.2	37.25	37.40	-76.2	20,256	-0.38%
2019/09/27	142.5	37.09	98	37.00	36.55	44.5	20,064	0.22%	大買/
2019/09/26	81	38.94	28.2	38.36	38.45	52.8	19,529	0.27%
2019/09/25	120	39.26	115.6	39.63	39.40	4.4	19,132	0.02%	大買/大賣/
2019/09/24	260	39.07	165	39.17	38.70	95	18,551	0.51%	大買/大賣/
2019/09/23	176.5	37.49	177.4	38.08	38.80	-0.8	17,228	0.00%	大買/大賣/
2019/09/20	28	35.47	42	35.58	35.30	-14	15,767	-0.09%
2019/09/19	12	34.00	68.2	34.47	34.65	-56.2	15,123	-0.37%
2019/09/18	22	33.23	13	33.31	33.00	9	14,855	0.06%
2019/09/17	25.1	33.50	28	33.47	33.45	-2.9	14,826	-0.02%
2019/09/16	13.1	33.03	14.1	33.01	32.85	-1	14,775	-0.01%
2019/09/12	22	32.95	9	33.04	32.80	13	14,783	0.09%
2019/09/11	12	32.92	14	33.13	32.95	-2	14,724	-0.01%
2019/09/10	31	32.71	16	33.12	32.70	15	14,695	0.10%
2019/09/09	51	34.37	3	33.87	33.60	48	14,494	0.33%
2019/09/06	32	34.99	36	34.91	34.65	-4	14,373	-0.03%
2019/09/05	55	35.64	26	35.75	35.20	29	14,270	0.20%
2019/09/04	17	34.53	17	34.81	34.85	0	13,967	0.00%
2019/09/03	17	35.35	4	35.48	34.80	13	13,829	0.09%
2019/09/02	27	34.69	78	34.81	36.05	-51	13,526	-0.38%
2019/08/30	27	34.39	14	34.15	33.50	13	13,039	0.10%
2019/08/29	18	34.97	32	34.84	34.50	-14	12,786	-0.11%
2019/08/28	3	34.20	8	34.27	34.80	-5	12,538	-0.04%
2019/08/27	14	34.49	8	34.43	34.20	6	12,425	0.05%
2019/08/26	18	33.53	22	33.56	33.60	-4	12,455	-0.03%
2019/08/23	31	34.68	35	34.62	34.35	-4	12,257	-0.03%
2019/08/22	41	33.96	199	34.00	34.15	-158	11,726	-1.35%	大賣/鉅額交易
2019/08/21	185	33.21	23	33.25	33.40	162	11,266	1.44%	大買/鉅額交易
2019/08/20	22	32.82	21	32.58	32.60	1	11,106	0.01%
2019/08/19	37	33.63	26	33.49	33.10	11	10,997	0.10%
2019/08/16	16	33.17	16	33.34	32.80	0	10,707	0.00%
2019/08/15	47	32.32	55	33.09	33.30	-8	10,479	-0.08%
2019/08/14	18	33.10	32	32.92	32.45	-14	10,278	-0.14%
2019/08/13	20	31.19	27	31.79	31.90	-7	9,937	-0.07%
2019/08/12	13	31.22	20	30.85	31.00	-7	9,593	-0.07%
2019/08/08	42	29.35	32	29.68	29.50	10	9,436	0.11%
2019/08/07	32	28.60	18	28.27	28.00	14	9,287	0.15%
2019/08/06	23	28.15	19	28.33	28.70	4	9,218	0.04%
2019/08/05	29	29.37	25	29.16	28.90	4	9,141	0.04%
2019/08/02	82	29.91	59	29.38	29.25	23	9,190	0.25%
2019/08/01	63	32.77	40	32.72	32.45	23	8,764	0.26%
2019/07/31	60	32.92	62	32.72	32.60	-2	8,517	-0.02%
2019/07/29	43	35.87	39	35.72	36.20	4	7,908	0.05%
2019/07/26	13	34.08	30	34.34	34.20	-17	7,592	-0.22%
2019/07/25	43	33.88	217	33.61	34.20	-174	7,555	-2.30%	大賣/鉅額交易
2019/07/24	204	32.01	17	33.06	32.90	187	7,360	2.54%	大買/鉅額交易
2019/07/23	14	31.94	8	31.99	32.05	6	7,317	0.08%
2019/07/22	6	32.16	20	32.02	32.30	-14	7,450	-0.19%
2019/07/19	3	32.25	13	32.43	32.10	-10	7,549	-0.13%
2019/07/18	3	32.52	0	0.00	32.30	3	7,802	0.04%
2019/07/17	2	32.38	5	32.83	32.95	-3	8,259	-0.04%
2019/07/16	17	32.91	2	33.00	32.85	15	8,610	0.17%
2019/07/15	1	31.95	4.6	32.35	32.40	-3.6	9,334	-0.04%
2019/07/12	11	32.25	0	0.00	32.25	11	9,814	0.11%
2019/07/11	0	0.00	8	32.63	32.55	-8	10,233	-0.08%
2019/07/10	3	31.90	8	32.18	32.10	-5	10,442	-0.05%
2019/07/09	9	32.12	3	31.95	31.90	6	10,621	0.06%
2019/07/08	1	32.15	1	32.15	32.10	0	11,016	0.00%
2019/07/05	11	32.24	23	32.29	32.40	-12	11,394	-0.11%
2019/07/04	30	31.74	24	32.14	32.15	6	11,635	0.05%
2019/07/03	6	31.18	4	31.00	31.00	2	11,570	0.02%
2019/07/02	3	31.27	15	31.59	31.60	-12	11,734	-0.10%
2019/07/01	6	31.44	19	31.53	31.25	-13	11,819	-0.11%
2019/06/28	65	31.49	63	31.08	30.90	2	11,852	0.02%
2019/06/27	1	30.35	1	30.75	30.75	0	11,802	0.00%
2019/06/26	2	29.90	1	29.90	29.95	1	12,198	0.01%
2019/06/25	8	30.18	0	0.00	30.00	8	12,306	0.07%
2019/06/24	4	30.39	4	30.45	30.70	0	12,608	0.00%
2019/06/21	7	30.48	4	30.65	30.15	3	13,159	0.02%
2019/06/20	5	30.42	2	30.40	30.45	3	13,518	0.02%
2019/06/19	7	30.26	8	30.06	30.00	-1	13,833	-0.01%
2019/06/18	7	29.49	0	0.00	29.45	7	14,386	0.05%
2019/06/17	6	29.90	16	29.85	30.00	-10	15,279	-0.07%
2019/06/14	10	29.66	30	29.74	29.55	-20	15,933	-0.13%
2019/06/13	12	29.70	21	29.70	29.60	-9	16,376	-0.05%
2019/06/12	0	0.00	6	29.55	29.60	-6	16,591	-0.04%
2019/06/11	11	29.20	6	29.22	29.10	5	17,512	0.03%
2019/06/10	6	28.89	1	28.90	28.80	5	17,501	0.03%
2019/06/06	0	0.00	4	28.16	28.10	-4	17,547	-0.02%
2019/06/05	1	28.85	0	0.00	28.50	1	17,655	0.01%
2019/06/04	10	28.81	17	28.58	28.55	-7	17,793	-0.04%
2019/06/03	11	28.37	12	28.41	28.50	-1	17,954	-0.01%
2019/05/31	52	29.09	18	29.06	29.15	34	18,313	0.19%
2019/05/30	4	28.19	11	28.73	29.15	-7	18,476	-0.04%
2019/05/29	0	0.00	2	26.45	27.30	-2	18,390	-0.01%
2019/05/28	10	26.35	49	26.27	26.50	-39	18,509	-0.21%
2019/05/27	4	26.43	3	26.40	26.10	1	18,738	0.01%
2019/05/24	8	26.64	9	26.86	26.40	-1	18,978	-0.01%
2019/05/23	10	26.72	13	26.47	26.25	-3	19,214	-0.02%
2019/05/22	3	27.97	1	28.40	27.75	2	19,471	0.01%
2019/05/21	18	27.18	27	27.14	27.85	-9	19,988	-0.05%
2019/05/20	20	27.63	12	28.12	27.30	8	20,492	0.04%
2019/05/17	9	29.38	8	29.45	28.75	1	21,450	0.00%
2019/05/16	5	30.44	2	30.10	29.85	3	22,164	0.01%
2019/05/15	3	30.83	3	30.77	30.65	0	22,306	0.00%
2019/05/14	3	28.93	5	29.84	30.60	-2	22,356	-0.01%
2019/05/13	3	29.95	29	30.08	29.90	-26	22,576	-0.12%
2019/05/10	3	30.37	5	30.44	30.50	-2	22,808	-0.01%
2019/05/09	13	30.59	6	30.52	30.10	7	22,805	0.03%
2019/05/08	5	31.54	12	31.56	31.60	-7	22,714	-0.03%
2019/05/07	49	32.42	11	32.39	32.25	38	22,776	0.17%
2019/05/06	17	32.69	8	32.45	32.00	9	22,852	0.04%
2019/05/03	13	32.64	18	33.12	33.70	-5	22,827	-0.02%
2019/05/02	22	34.12	17	34.05	33.90	5	22,665	0.02%
2019/04/30	36	33.56	117	33.40	33.80	-81	23,127	-0.35%	大賣/
2019/04/29	59	32.39	14	32.35	32.60	45	23,069	0.20%
2019/04/26	81	32.80	41	32.60	32.65	40	23,030	0.17%
2019/04/25	34	33.73	47	33.94	33.50	-13	22,946	-0.06%
2019/04/24	22	33.53	24	33.64	33.40	-2	22,890	-0.01%
2019/04/23	60	34.51	72	34.80	34.00	-12	22,634	-0.05%
2019/04/22	164	36.24	156	36.42	36.10	8	22,241	0.04%	大買/大賣/
2019/04/19	168	35.79	180	36.02	36.10	-12	21,977	-0.05%	大買/大賣/
2019/04/18	89	35.39	126	34.86	34.90	-37	21,337	-0.17%	大賣/
2019/04/17	87	34.57	177	34.58	34.90	-90	20,901	-0.43%	大賣/
2019/04/16	176	34.15	169	34.14	34.00	7	20,522	0.03%	大買/大賣/
2019/04/15	196	33.82	52	33.96	33.75	144	20,454	0.70%	大買/鉅額交易
2019/04/12	44	33.89	23	33.92	33.75	21	20,628	0.10%
2019/04/11	47	33.84	18	33.70	33.10	29	20,620	0.14%
2019/04/10	103	33.03	186	33.21	33.50	-83	20,305	-0.41%	大買/大賣/
2019/04/09	15	32.59	15	32.53	32.05	0	19,945	0.00%
2019/04/08	111	32.71	62	32.71	32.60	49	19,929	0.25%	大買/
2019/04/03	109	32.36	37	32.30	32.40	72	19,841	0.36%	大買/
2019/04/02	11	32.39	12	32.35	32.15	-1	19,860	-0.01%
2019/04/01	107	32.37	119	32.46	32.45	-12	19,727	-0.06%	大買/大賣/
2019/03/29	43	31.47	26	31.55	31.85	17	19,496	0.09%
2019/03/28	14	30.56	7	30.46	30.40	7	19,462	0.04%
2019/03/27	128	30.32	154	30.59	30.70	-26	19,888	-0.13%	大買/大賣/
2019/03/26	130	31.13	230	30.37	30.30	-100	19,620	-0.51%	大買/大賣/
2019/03/25	43	32.32	23	32.53	31.80	20	19,073	0.10%
2019/03/22	28	33.35	13	33.58	33.60	15	18,711	0.08%
2019/03/21	272	34.21	164	33.81	33.60	108	18,461	0.58%	大買/大賣/鉅額交易
2019/03/20	176	33.70	166	33.85	34.10	10	17,918	0.06%	大買/大賣/
2019/03/19	60	32.93	54	32.95	32.80	6	17,195	0.03%
2019/03/18	51	31.56	88	31.57	32.20	-37	16,622	-0.22%
2019/03/15	16	31.05	7	31.02	30.90	9	16,282	0.06%
2019/03/14	36	31.19	79	31.26	31.10	-43	16,182	-0.27%
2019/03/13	16	29.74	18	29.87	30.00	-2	15,521	-0.01%
2019/03/12	11	29.91	7	29.84	29.65	4	15,636	0.03%
2019/03/11	49	30.01	28	29.70	29.70	21	15,934	0.13%
2019/03/08	9	29.26	18	29.64	30.35	-9	16,124	-0.06%
2019/03/07	13	29.42	7	29.64	29.35	6	16,168	0.04%
2019/03/06	44	30.72	37	30.92	30.25	7	16,224	0.04%
2019/03/05	22	30.70	56	30.56	30.70	-34	16,125	-0.21%
2019/03/04	5	30.13	9	30.26	30.15	-4	15,993	-0.03%
2019/02/27	12	29.61	18	29.73	29.85	-6	16,045	-0.04%
2019/02/26	28	30.41	15	30.35	30.10	13	16,370	0.08%
2019/02/25	51	30.31	21	30.29	30.45	30	16,392	0.18%
2019/02/22	58	30.40	4	30.40	30.00	54	16,399	0.33%
2019/02/21	60	29.87	44	29.91	30.85	16	16,388	0.10%
2019/02/20	67	30.63	85	30.67	30.25	-18	16,221	-0.11%
2019/02/19	161	30.17	199	30.22	30.40	-38	15,922	-0.24%	大買/大賣/
2019/02/18	199	29.88	209	30.03	30.60	-10	15,572	-0.06%	大買/大賣/
2019/02/15	49	28.09	170	28.23	28.90	-121	14,841	-0.82%	大賣/鉅額交易
2019/02/14	7	26.23	30	26.37	26.30	-23	14,573	-0.16%
2019/02/13	35	25.53	4	25.60	25.60	31	14,964	0.21%
2019/02/12	74	25.43	93	25.98	25.85	-19	15,420	-0.12%
2019/02/11	38	25.42	31	26.08	25.70	7	15,722	0.04%
2019/01/30	6	26.96	6	26.90	26.65	0	16,152	0.00%
2019/01/29	13	26.59	17	26.72	26.85	-4	16,659	-0.02%
2019/01/28	9	26.70	10	26.76	26.70	-1	16,895	-0.01%
2019/01/25	8	26.38	24	26.46	26.35	-16	17,162	-0.09%
2019/01/24	3	25.97	3	25.92	26.15	0	17,632	0.00%
2019/01/23	2	24.68	17	25.47	25.70	-15	18,334	-0.08%
2019/01/22	194	26.50	47	26.98	25.20	147	18,620	0.79%	大買/鉅額交易
2019/01/21	10	25.92	12	26.05	26.15	-2	18,130	-0.01%
2019/01/18	10	25.62	9	25.89	25.60	1	18,198	0.01%
2019/01/17	23	25.61	11	26.16	25.50	12	18,327	0.07%
2019/01/16	7	25.51	17	25.50	25.65	-10	18,422	-0.05%
2019/01/15	5	25.12	6	24.93	24.95	-1	18,585	-0.01%
2019/01/14	11	24.72	2	24.95	24.65	9	19,028	0.05%
2019/01/11	21	25.48	13	25.85	25.45	8	19,352	0.04%
2019/01/10	21	25.59	36	25.76	25.80	-15	19,442	-0.08%
2019/01/09	17	25.12	7	25.09	24.90	10	19,343	0.05%
2019/01/08	10	24.97	14	24.86	24.80	-4	19,321	-0.02%
2019/01/07	19	24.93	17	25.06	24.95	2	19,400	0.01%
2019/01/04	8	22.51	14	23.48	24.45	-6	19,421	-0.03%
2019/01/03	23	23.84	93	24.14	23.30	-70	19,296	-0.36%
2019/01/02	12	25.25	10	26.00	25.40	2	19,163	0.01%
2018/12/27	8	26.46	13	26.24	25.85	-5	19,734	-0.03%
2018/12/26	8	27.06	8	27.13	26.10	0	19,771	0.00%
2018/12/25	16	26.57	25	26.32	26.55	-9	19,848	-0.05%
2018/12/24	1	26.20	12.1	26.03	26.15	-11.1	19,845	-0.06%
2018/12/22	59	26.14	43	25.89	26.30	16	20,114	0.08%
2018/12/21	56	25.65	45	25.61	26.55	11	20,166	0.05%
2018/12/20	46	26.66	30	26.79	26.05	16	19,810	0.08%
2018/12/19	14	29.43	2	29.35	28.90	12	19,446	0.06%
2018/12/18	4	28.80	3	29.10	29.20	1	19,553	0.01%
2018/12/17	2	29.35	3	29.03	29.00	-1	19,711	-0.01%
2018/12/14	14	29.06	4	28.94	29.20	10	20,000	0.05%
2018/12/13	9	29.86	9	29.84	29.90	0	20,257	0.00%
2018/12/12	11	30.07	21	29.83	30.05	-10	20,381	-0.05%
2018/12/11	30	29.08	1	28.90	29.00	29	20,392	0.14%
2018/12/10	11	28.72	5	29.13	29.15	6	20,565	0.03%
2018/12/07	12	30.11	8	30.01	29.80	4	20,750	0.02%
2018/12/06	30	30.85	55.3	29.69	29.20	-25.3	20,762	-0.12%
2018/12/05	29	31.93	21	31.87	31.85	8	20,660	0.04%
2018/12/04	30	32.84	39	32.94	32.85	-9	20,835	-0.04%
2018/12/03	38	32.18	15	32.07	32.30	23	20,626	0.11%
2018/11/30	8	30.26	7	30.33	30.45	1	20,393	0.00%
2018/11/29	11	30.27	7	30.29	30.00	4	20,356	0.02%
2018/11/28	28	29.88	39	29.94	29.85	-11	20,273	-0.05%
2018/11/27	25	28.50	22	28.57	28.80	3	20,209	0.01%
2018/11/26	19	28.52	7	28.66	28.05	12	20,239	0.06%
2018/11/23	66	28.27	21	28.22	28.00	45	20,184	0.22%
2018/11/22	10	30.10	16	30.33	29.35	-6	19,784	-0.03%
2018/11/21	45	29.26	76	29.09	29.60	-31	19,650	-0.16%
2018/11/20	22	30.09	23	30.06	30.05	-1	19,535	-0.01%
2018/11/19	13	31.32	11	31.15	31.30	2	19,489	0.01%
2018/11/16	29.1	31.38	37	31.54	31.25	-8	19,371	-0.04%
2018/11/15	14.1	30.50	21	30.30	30.50	-6.9	19,168	-0.04%
2018/11/14	43.5	31.61	25	31.64	31.10	18.5	18,979	0.10%
2018/11/13	36	30.37	31	30.44	30.80	5	18,892	0.03%
2018/11/12	39.5	31.72	32	32.13	31.45	7.5	18,574	0.04%
2018/11/09	56	34.02	48	34.97	33.75	8	18,184	0.04%
2018/11/08	52	36.17	33	35.85	35.10	19	18,049	0.11%
2018/11/07	59	37.52	131	37.81	37.20	-72	17,646	-0.41%	大賣/
2018/11/06	60	38.70	17	39.26	38.00	43	17,335	0.25%
2018/11/05	11	42.60	11.5	42.64	42.20	-0.5	17,122	0.00%
2018/11/02	44.5	42.04	22	42.07	41.95	22.5	17,315	0.13%
2018/11/01	48	43.01	53	43.37	42.45	-5	17,349	-0.03%
2018/10/31	79	41.34	75	41.63	42.75	4	17,220	0.02%
2018/10/30	24	38.16	46	38.57	39.45	-22	16,467	-0.13%
2018/10/29	10	36.17	2	36.43	35.90	8	16,146	0.05%
2018/10/26	5	35.95	4	36.23	35.75	1	16,309	0.01%
2018/10/25	15	37.33	7	36.88	36.50	8	16,394	0.05%
2018/10/24	5	39.38	22	39.14	39.05	-17	16,290	-0.10%
2018/10/23	13	40.20	9	40.92	39.00	4	16,284	0.02%
2018/10/22	25	40.45	28	40.90	41.15	-3	16,337	-0.02%
2018/10/19	17	38.10	21	38.23	40.40	-4	16,045	-0.02%
2018/10/18	33	37.40	56	37.22	37.60	-23	15,832	-0.15%
2018/10/17	3	36.58	3	36.80	36.20	0	15,964	0.00%
2018/10/16	10	36.21	52	36.45	35.80	-42	16,204	-0.26%
2018/10/15	55	36.12	14	36.18	36.25	41	16,402	0.25%
2018/10/12	8	33.88	14	33.76	34.85	-6	16,739	-0.04%
2018/10/11	25	32.08	16.1	32.11	32.10	9	17,098	0.05%
2018/10/09	28	36.19	7	35.71	35.55	21	17,026	0.12%
2018/10/08	25	37.49	10	37.51	37.45	15	17,066	0.09%
2018/10/05	24	36.12	16	36.25	35.55	8	17,433	0.05%
2018/10/04	11	38.26	9	38.27	38.40	2	18,305	0.01%
2018/10/03	25	39.78	32	39.29	38.90	-7	18,407	-0.04%
2018/10/02	13	41.17	11	40.76	40.60	2	18,498	0.01%
2018/10/01	44	41.19	14	41.09	41.55	30	18,620	0.16%
2018/09/28	4	38.85	6	39.29	39.10	-2	19,242	-0.01%
2018/09/27	5	38.66	5	38.71	38.50	0	19,702	0.00%
2018/09/26	9	38.91	15	38.95	38.85	-6	20,123	-0.03%
2018/09/25	40.1	38.16	10	38.51	38.60	30.1	20,699	0.15%
2018/09/21	5	38.01	22	37.89	38.60	-17	21,079	-0.08%
2018/09/20	28	37.53	13	37.38	36.60	15	21,410	0.07%
2018/09/19	19	38.78	10	38.80	38.10	9	21,735	0.04%
2018/09/18	7	40.49	4	40.18	39.35	3	21,618	0.01%
2018/09/17	9	40.72	1	40.50	41.75	8	21,633	0.04%
2018/09/14	17.2	40.94	16	41.31	41.60	1.2	21,874	0.01%
2018/09/13	17	42.73	13	42.43	41.00	4	21,942	0.02%
2018/09/12	21	44.04	27	44.03	43.30	-6	22,038	-0.03%
2018/09/11	4	44.63	14	44.20	44.80	-10	22,382	-0.04%
2018/09/10	45	43.49	44	44.13	42.90	1	22,494	0.00%
2018/09/07	51	48.30	45	47.65	47.40	6	22,468	0.03%
2018/09/06	8	49.13	6	49.16	49.00	2	22,925	0.01%
2018/09/05	16	49.36	6.2	49.50	49.45	9.9	23,936	0.04%
2018/09/04	26	50.54	18	50.64	50.30	8	24,460	0.03%
2018/09/03	23.1	49.43	6	49.43	49.60	17.1	24,954	0.07%
2018/08/31	45	50.23	27	50.26	50.90	18	24,931	0.07%
2018/08/30	19	52.07	15	52.32	51.40	4	24,999	0.02%
2018/08/29	27	51.63	28	51.45	51.80	-1	25,151	0.00%
2018/08/28	12	51.84	12	51.91	51.40	0	25,870	0.00%
2018/08/27	17	51.16	15	51.47	52.00	2	26,281	0.01%
2018/08/24	29	50.41	38	49.99	49.50	-9	26,611	-0.03%
2018/08/23	15	53.15	4	52.90	52.10	11	27,095	0.04%
2018/08/22	12	54.10	8	53.64	53.20	4	27,290	0.01%
2018/08/21	14.1	55.44	7	55.24	54.20	7.1	27,613	0.03%
2018/08/20	37	54.43	27	54.71	54.80	10	28,316	0.04%
2018/08/17	28	57.06	11	56.15	56.00	17	28,485	0.06%
2018/08/16	21.5	57.51	20	57.61	58.20	1.5	28,821	0.01%
2018/08/15	59.3	58.93	55	58.42	57.70	4.3	29,305	0.01%
2018/08/14	16.3	58.09	28	58.16	57.40	-11.8	29,498	-0.04%
2018/08/13	41	59.31	36	58.45	58.30	5	30,328	0.02%
2018/08/10	71	59.74	61	59.63	59.50	10	30,540	0.03%
2018/08/09	70.5	58.86	73	58.96	60.10	-2.5	30,742	-0.01%
2018/08/08	64	58.29	47	57.27	56.30	17	30,805	0.06%
2018/08/07	101.5	57.47	104	57.36	58.20	-2.5	31,465	-0.01%	大買/大賣/
2018/08/06	34	54.99	7	54.91	55.00	27	31,835	0.08%
2018/08/03	3	53.97	15	54.37	54.50	-12	32,349	-0.04%
2018/08/02	54	53.99	34	53.62	53.30	20	32,862	0.06%
2018/08/01	23.2	55.33	42	55.77	55.80	-18.8	33,874	-0.06%
2018/07/31	39	53.95	27	54.11	54.50	12	34,138	0.04%
2018/07/30	18	53.56	14	54.74	53.00	4	34,980	0.01%
2018/07/27	36.3	54.90	53	55.18	55.50	-16.7	35,988	-0.05%
2018/07/26	21	54.18	20	54.25	54.30	1	36,686	0.00%
2018/07/25	35	54.16	29	53.70	53.50	6	36,862	0.02%
2018/07/24	42	53.44	56	53.27	54.00	-14	36,865	-0.04%
2018/07/23	86	51.43	52	51.89	53.00	34	36,748	0.09%
2018/07/20	38	53.45	18	53.31	53.00	20	36,803	0.05%
2018/07/19	23	51.97	98.2	52.18	53.00	-75.2	37,097	-0.20%
2018/07/18	169.6	50.37	44	50.50	49.80	125.6	36,837	0.34%	大買/鉅額交易
2018/07/17	24	53.20	15	53.47	53.20	9	36,582	0.02%
2018/07/16	51	54.32	39	54.62	53.20	12	36,768	0.03%
2018/07/13	140.5	52.68	89.5	53.25	53.50	51	37,024	0.14%	大買/
2018/07/12	122.7	53.46	145	53.90	52.70	-22.3	36,363	-0.06%	大買/大賣/
2018/07/11	31	57.19	75.2	56.72	57.90	-44.2	35,323	-0.13%
2018/07/10	22	56.52	38	56.84	56.30	-16	35,168	-0.05%
2018/07/09	25	55.33	42	55.34	54.80	-17	34,958	-0.05%
2018/07/06	64.2	56.88	65	55.42	56.60	-0.8	34,695	0.00%
2018/07/05	104.2	61.43	35	61.10	59.40	69.2	33,864	0.20%	大買/
2018/07/04	78	62.79	115	61.22	63.50	-37	33,332	-0.11%	大賣/
2018/07/03	84	61.40	116	61.40	59.90	-32	32,907	-0.10%	大賣/
2018/07/02	52	61.27	403.2	61.14	61.00	-351.2	32,255	-1.09%	大賣/鉅額交易
2018/06/29	55	61.16	60.3	61.42	62.70	-5.3	31,756	-0.02%
2018/06/28	83.3	61.50	88	60.39	59.10	-4.7	31,497	-0.01%
2018/06/27	43	66.30	8	65.63	64.10	35	31,012	0.11%
2018/06/26	36	64.18	30	64.66	66.50	6	30,793	0.02%
2018/06/25	32	66.32	28	67.06	65.60	4	30,660	0.01%
2018/06/22	50	64.46	76	64.00	64.80	-26	30,545	-0.09%
2018/06/21	28.3	65.33	62	64.95	63.80	-33.8	30,220	-0.11%
2018/06/20	77	66.34	45	66.79	65.00	32	29,975	0.11%
2018/06/19	78	71.43	59	71.56	70.00	19	29,583	0.06%
2018/06/15	66	73.71	53	74.02	73.50	13	29,325	0.04%
2018/06/14	95	74.22	78	74.29	73.80	17	29,148	0.06%
2018/06/13	127	72.29	136	71.89	72.80	-9	28,725	-0.03%	大買/大賣/
2018/06/12	85	71.65	125	71.51	69.90	-40	28,189	-0.14%	大賣/
2018/06/11	59	68.55	67	69.64	71.00	-8	28,052	-0.03%
2018/06/08	82	66.09	29	65.80	65.30	53	27,621	0.19%
2018/06/07	25	67.04	25	67.51	66.20	0	27,931	0.00%
2018/06/06	48	67.10	125	66.95	67.30	-77	27,934	-0.28%	大賣/
2018/06/05	206	69.61	92	68.26	66.00	114	27,769	0.41%	大買/鉅額交易
2018/06/04	78	67.23	67.2	67.58	69.00	10.8	27,007	0.04%
2018/06/01	53	64.39	72	64.33	64.00	-19	26,542	-0.07%
2018/05/31	71	68.30	140	66.94	66.40	-69	26,126	-0.26%	大賣/
2018/05/30	32	67.10	27	67.45	67.10	5	25,505	0.02%
2018/05/29	55	67.57	38	68.01	67.20	17	25,265	0.07%
2018/05/28	60	69.80	41	70.20	68.70	19	25,026	0.08%
2018/05/25	35	66.53	126	67.98	67.70	-91	24,430	-0.37%	大賣/
2018/05/24	37	67.91	33	67.54	66.60	4	24,043	0.02%
2018/05/23	47	65.63	64	66.03	67.80	-17	23,594	-0.07%
2018/05/22	66	65.50	43	64.87	64.30	23	23,055	0.10%
2018/05/21	100	64.00	134	63.45	65.10	-34	22,591	-0.15%	大賣/
2018/05/18	56	60.26	60	60.59	61.00	-4	21,669	-0.02%
2018/05/17	70	59.24	69	59.28	58.70	1	21,269	0.00%
2018/05/16	77	61.25	58	61.38	60.40	19	21,026	0.09%
2018/05/15	336	60.77	210	60.53	61.80	126	20,615	0.61%	大買/大賣/鉅額交易
2018/05/14	63	56.65	106	57.60	57.70	-43	19,810	-0.22%	大賣/
2018/05/11	41	56.36	93	56.69	54.70	-52	19,111	-0.27%
2018/05/10	49	55.88	51	56.18	56.60	-2	18,558	-0.01%
2018/05/09	183	55.27	195.1	55.26	56.50	-12.1	18,028	-0.07%	大買/大賣/
2018/05/08	84.1	54.62	62	54.60	53.60	22.1	16,842	0.13%
2018/05/07	107.1	53.51	88	53.71	55.00	19.1	16,600	0.12%	大買/
2018/05/04	246.1	51.43	217	51.53	51.70	29.1	15,790	0.18%	大買/大賣/
2018/05/03	23	48.14	161	48.81	49.20	-138	14,689	-0.94%	大賣/鉅額交易
2018/05/02	29	44.54	68	44.79	44.75	-39	13,979	-0.28%
2018/04/30	8	42.54	36	42.39	43.85	-28	13,837	-0.20%
2018/04/27	53	42.39	30	42.96	42.25	23	13,923	0.17%
2018/04/26	48	44.14	41	44.39	43.05	7	13,865	0.05%
2018/04/25	45	45.03	161	44.99	45.10	-116	13,714	-0.85%	大賣/鉅額交易
2018/04/24	44	43.62	26	43.57	43.00	18	13,933	0.13%
2018/04/23	41	43.82	33	43.86	43.40	8	13,974	0.06%
2018/04/20	20	44.09	36.2	44.12	44.45	-16.2	13,853	-0.12%
2018/04/19	48	43.06	217	43.27	43.80	-169	13,700	-1.23%	大賣/鉅額交易
2018/04/18	3	41.98	15	41.68	41.50	-12	13,486	-0.09%
2018/04/17	14	41.28	39	41.41	40.50	-25	13,533	-0.18%
2018/04/16	2	40.15	1	40.25	40.50	1	13,653	0.01%
2018/04/13	2	40.28	10	41.00	41.00	-8	13,764	-0.06%
2018/04/12	13	40.69	8	40.61	40.35	5	14,245	0.04%
2018/04/11	6	41.37	5	41.09	41.35	1	15,196	0.01%
2018/04/10	17	39.98	3	39.98	39.45	14	15,320	0.09%
2018/04/09	21	40.74	8	41.08	40.20	13	15,802	0.08%
2018/04/03	44	41.11	4	41.16	41.40	40	16,054	0.25%
2018/04/02	40	42.94	53	42.69	42.10	-13	16,147	-0.08%
2018/03/31	130	43.31	83	43.74	43.10	47	16,383	0.29%	大買/
2018/03/30	20	42.84	60	42.93	42.80	-40	16,430	-0.24%
2018/03/29	28	41.73	14	41.92	41.65	14	16,722	0.08%
2018/03/28	88	42.47	25	42.45	42.00	63	16,852	0.37%
2018/03/27	31	43.25	85	42.99	43.15	-54	16,965	-0.32%
2018/03/26	6	40.28	6	40.43	40.45	0	17,197	0.00%
2018/03/23	68	39.74	29	40.90	40.15	39	17,828	0.22%
2018/03/22	23	42.38	8	42.18	41.40	15	17,802	0.08%
2018/03/21	2	41.65	7	41.48	42.00	-5	17,924	-0.03%
2018/03/20	9	41.51	82	41.55	41.70	-73	18,077	-0.40%
2018/03/19	61	43.00	9	42.24	42.00	52	18,377	0.28%
2018/03/16	48	43.34	53	43.48	42.90	-5	18,844	-0.03%
2018/03/15	95	42.58	111	42.31	42.40	-16	18,696	-0.09%	大賣/
2018/03/14	11	40.25	15	40.40	40.25	-4	18,537	-0.02%
2018/03/13	91	39.43	122	39.54	40.50	-31	18,551	-0.17%	大賣/
2018/03/12	46	37.91	32	37.16	37.80	14	18,369	0.08%
2018/03/09	12	37.59	12	37.59	37.45	0	18,663	0.00%
2018/03/08	2	37.90	2	38.00	37.80	0	18,879	0.00%
2018/03/07	4	38.25	3	37.98	37.80	1	19,191	0.01%
2018/03/06	1	38.15	1	38.50	38.00	0	19,647	0.00%
2018/03/05	9	37.96	9	38.31	37.70	0	20,275	0.00%
2018/03/02	1	38.15	4	38.40	38.35	-3	20,476	-0.01%
2018/03/01	49	39.06	34	38.79	38.50	15	21,106	0.07%
2018/02/27	15	38.97	29	38.57	39.00	-14	22,008	-0.06%
2018/02/26	3	37.78	4	37.86	37.70	-1	22,227	0.00%
2018/02/23	85	38.19	84	38.52	38.00	1	22,362	0.00%
2018/02/22	19	38.12	31	38.56	37.45	-12	22,779	-0.05%
2018/02/21	8	39.06	45	39.17	38.70	-37	22,770	-0.16%
2018/02/12	90	39.85	57	39.38	39.20	33	22,858	0.14%
2018/02/09	42	36.72	68	37.28	38.65	-26	23,221	-0.11%
2018/02/08	54	37.81	33	38.26	38.15	21	23,416	0.09%
2018/02/07	21	40.36	5	40.66	39.50	16	23,261	0.07%
2018/02/06	38	40.44	7	40.56	39.00	31	23,613	0.13%
2018/02/05	2	41.28	2	42.95	43.05	0	23,592	0.00%
2018/02/02	5	43.96	2	44.08	43.75	3	23,799	0.01%
2018/02/01	3	43.92	121	44.19	43.80	-118	24,154	-0.49%	大賣/鉅額交易
2018/01/31	12	43.71	0	0.00	43.75	12	24,224	0.05%
2018/01/30	121	45.46	26	44.68	44.50	95	24,532	0.39%	大買/
2018/01/29	2	46.45	31	46.49	46.35	-29	24,764	-0.12%
2018/01/26	25	45.97	17	46.06	46.15	8	24,946	0.03%
2018/01/25	91	46.83	96	46.19	45.90	-5	25,700	-0.02%
2018/01/24	13	46.25	34	45.94	46.60	-21	26,192	-0.08%
2018/01/23	116	46.08	17	46.08	45.50	99	26,160	0.38%	大買/
2018/01/22	14	45.04	103	45.23	45.80	-89	26,532	-0.34%	大賣/
2018/01/19	87	45.32	13	44.88	44.90	74	26,744	0.28%
2018/01/18	314	47.15	460	47.12	45.30	-146	26,717	-0.55%	大買/大賣/鉅額交易
2018/01/17	163	45.84	66	46.07	45.90	97	26,500	0.37%	大買/
2018/01/16	84	45.73	28	45.97	45.05	56	26,812	0.21%
2018/01/15	24	45.44	11	45.44	45.40	13	27,343	0.05%
2018/01/12	18	45.76	137	45.58	45.95	-119	27,651	-0.43%	大賣/鉅額交易
2018/01/11	17	43.35	8	43.51	44.20	9	27,620	0.03%
2018/01/10	97	43.84	30	44.45	43.50	67	27,645	0.24%
2018/01/09	43	44.41	14	44.63	43.90	29	27,508	0.11%
2018/01/08	81	46.52	62	45.80	45.00	19	27,447	0.07%
2018/01/05	113	46.15	167	46.22	46.65	-54	27,054	-0.20%	大買/大賣/
2018/01/04	70	44.31	2.4	43.84	44.00	67.6	26,429	0.26%
2018/01/03	138	43.97	47	43.47	44.25	91	26,647	0.34%	大買/
2018/01/02	6	41.33	32	41.48	42.10	-26	26,730	-0.10%

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