嘉聯益 (6153)-群益金鼎-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
16.60
漲跌
--
漲幅
0.00%
成交量
672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

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－群益金鼎-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

群益金鼎-敦南券商分點個股進出
群益金鼎-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
2024/12/11	10	16.75	0	0.00	16.60	10	1,536	0.65%
2024/12/04	1	17.10	0	0.00	17.15	1	1,572	0.06%
2024/12/03	0	0.00	7	17.00	16.90	-7	1,624	-0.43%
2024/11/28	0	0.00	2	17.30	17.30	-2	1,861	-0.11%
2024/11/26	3	18.02	2	18.15	17.95	1	1,913	0.05%
2024/11/25	3	18.30	1	18.30	17.95	2	1,927	0.10%
2024/11/22	1	17.85	0	0.00	17.90	1	1,778	0.06%
2024/11/19	1	17.40	1	17.20	17.30	0	1,758	0.00%
2024/11/14	1	17.05	0	0.00	17.15	1	1,743	0.06%
2024/11/13	51	17.50	2	17.58	17.40	49	1,712	2.86%
2024/11/12	3	17.80	0	0.00	17.80	3	1,674	0.18%
2024/11/11	0	18.50	0	0.00	18.40	0	1,637	0.00%
2024/11/08	0	19.00	0	0.00	18.95	0	1,619	0.00%
2024/11/07	0	0.00	8	19.45	19.35	-8	1,602	-0.50%
2024/11/04	22	19.40	0	0.00	19.35	22	1,737	1.27%
2024/11/01	0	0.00	1	19.50	19.55	-1	1,795	-0.06%
2024/10/30	68	19.40	0	0.00	19.55	68	1,827	3.72%
2024/10/22	0	0.00	0	20.40	20.45	0	1,945	0.00%
2024/10/21	1	20.45	1	20.40	20.50	0	2,006	0.00%
2024/10/18	0	0.00	2	20.35	20.15	-2	2,077	-0.10%
2024/10/17	1	20.35	0	0.00	20.35	1	2,143	0.05%
2024/10/15	0	0.00	0.6	20.15	20.05	-0.6	2,261	-0.02%
2024/10/11	22	20.05	10	20.15	20.10	12	2,401	0.50%
2024/10/08	0	20.60	1	20.55	20.60	-1	2,646	-0.04%
2024/10/07	1	21.10	1	21.10	21.05	0	2,907	0.00%
2024/09/27	3	21.12	9	21.30	21.30	-6	4,117	-0.15%
2024/09/26	3	20.90	0	0.00	20.85	3	4,113	0.07%
2024/09/25	1	21.30	1	21.20	21.05	0	4,115	0.00%
2024/09/24	1	21.00	1	21.00	20.95	0	4,121	0.00%
2024/09/23	5	21.25	0	0.00	21.15	5	4,124	0.12%
2024/09/20	2	21.50	2	21.28	21.25	0	4,160	0.00%
2024/09/19	1	21.10	1	21.30	21.30	0	4,226	0.00%
2024/09/18	2	21.63	0	0.00	21.25	2	4,237	0.05%
2024/09/13	1	20.95	1	21.15	21.10	0	4,315	0.00%
2024/09/11	1	20.55	2	20.55	20.50	-1	4,353	-0.02%
2024/09/10	3	21.48	2	21.38	20.90	1	4,341	0.02%
2024/09/09	4	20.91	1	21.10	21.30	3	4,325	0.07%
2024/09/06	2	21.05	2	21.30	21.30	0	4,319	0.00%
2024/09/05	26	21.38	3	21.30	21.00	23	4,313	0.53%
2024/09/04	7	21.55	4	21.43	21.15	3	4,318	0.07%
2024/09/03	1	23.45	1	22.81	22.75	0	4,273	0.00%
2024/09/02	3	23.50	3	23.50	23.35	0	4,263	0.00%
2024/08/30	16	23.98	15	23.94	23.65	1	4,241	0.02%
2024/08/29	2	22.90	0	0.00	23.00	2	4,045	0.05%
2024/08/27	0	0.00	1	22.75	22.85	-1	4,006	-0.02%
2024/08/26	0.1	22.90	0	22.95	22.85	0	3,994	0.00%
2024/08/20	0	0.00	1	21.45	21.30	-1	3,973	-0.03%
2024/08/16	2	21.43	1	21.55	21.55	1	4,048	0.02%
2024/08/15	1	20.80	1	21.15	21.20	0	4,256	0.00%
2024/08/14	10	20.85	3	21.15	20.85	7	4,299	0.16%
2024/08/13	2	21.15	2	21.08	21.05	0	4,304	0.00%
2024/08/12	1	21.00	3	21.18	21.10	-2	4,332	-0.05%
2024/08/09	2	20.83	4	20.90	20.65	-2	4,343	-0.05%
2024/08/08	7	20.12	1	20.25	20.45	6	4,346	0.14%
2024/08/07	3	21.43	4	20.84	20.90	-1	4,342	-0.02%
2024/08/06	10	19.92	1	19.60	20.50	9	4,294	0.21%
2024/08/05	11	20.69	2	20.85	20.55	9	4,229	0.21%
2024/08/02	13	23.19	2	23.70	22.80	11	4,173	0.26%
2024/08/01	1	22.95	1	23.20	23.65	0	4,141	0.00%
2024/07/31	2	23.25	3	22.67	22.80	-1	4,094	-0.02%
2024/07/30	2	22.08	1	22.15	22.35	1	4,067	0.02%
2024/07/29	5	21.88	1	21.80	21.70	4	4,054	0.10%
2024/07/26	1	22.25	1	22.35	22.25	0	4,023	0.00%
2024/07/22	0	0.00	4	22.45	22.70	-4	4,001	-0.10%
2024/07/19	4	23.88	0	0.00	23.50	4	3,942	0.10%
2024/07/18	4	24.60	0	0.00	24.50	4	3,875	0.10%
2024/07/17	5	24.46	0	0.00	24.50	5	3,822	0.13%
2024/07/16	1	24.15	1	24.15	24.20	0	3,777	0.00%
2024/07/12	0	0.00	0.1	24.30	24.45	-0.1	3,691	0.00%
2024/07/11	10.1	24.40	0	0.00	24.30	10.1	3,630	0.28%
2024/07/10	3	24.38	0	24.45	24.00	3	3,533	0.08%
2024/07/09	5	23.95	7.7	24.39	23.95	-2.7	3,393	-0.08%
2024/07/08	10	25.38	10	25.23	25.55	0	3,124	0.00%
2024/07/05	1.3	22.87	0.1	23.95	23.95	1.2	2,366	0.05%
2024/07/04	0	0.00	0.1	22.00	21.80	-0.1	2,013	-0.01%
2024/07/03	0	0.00	2	21.53	21.45	-2	1,947	-0.10%
2024/07/02	1	20.95	0	0.00	20.85	1	1,965	0.05%
2024/06/27	0	0.00	0.2	21.60	21.45	-0.2	1,965	-0.01%
2024/06/25	14.2	21.69	0.2	20.85	21.75	14	1,921	0.73%
2024/06/21	0.1	21.45	0	0.00	21.50	0.1	1,839	0.01%
2024/06/20	1.5	21.59	0	0.00	21.50	1.5	1,819	0.08%
2024/06/18	0	0.00	4	20.95	20.90	-4	1,671	-0.24%
2024/06/12	1	20.50	0	0.00	20.40	1	1,732	0.06%
2024/06/11	0	0.00	4	20.55	20.45	-4	1,754	-0.23%
2024/06/06	1	20.70	0	0.00	20.80	1	1,767	0.06%
2024/05/22	1.9	21.85	0	0.00	21.80	1.9	1,802	0.11%
2024/05/21	3	22.07	2.5	22.08	22.30	0.5	1,768	0.03%
2024/05/16	0	0.00	50.1	20.65	20.60	-50.1	1,548	-3.24%
2024/05/10	0	0.00	30	19.65	19.75	-30	1,708	-1.76%
2024/04/26	1	19.55	0	0.00	19.45	1	1,702	0.06%
2024/04/23	0	0.00	0.2	19.05	19.10	-0.2	1,709	-0.01%
2024/04/19	0	0.00	3.2	19.60	19.10	-3.2	1,680	-0.19%
2024/04/18	0.1	19.50	0.1	19.55	19.60	0	1,650	0.00%
2024/04/17	10	19.45	0	0.00	19.75	10	1,653	0.60%
2024/04/16	10	19.50	0	0.00	19.40	10	1,637	0.61%
2024/04/10	0	20.60	0	0.00	20.45	0	1,612	0.00%
2024/04/09	0	20.35	0	0.00	20.60	0	1,600	0.00%
2024/04/08	22	20.45	2	20.35	20.35	20	1,594	1.25%
2024/04/01	0	20.55	9	20.70	20.70	-9	1,567	-0.57%
2024/03/27	1	20.20	0	0.00	20.20	1	1,552	0.06%
2024/03/21	9	20.37	1	20.35	20.40	8	1,582	0.51%
2024/03/19	0	20.19	0	0.00	20.10	0	1,791	0.00%
2024/03/18	0	19.65	0	0.00	19.85	0	1,785	0.00%
2024/03/15	10	19.90	0	0.00	19.70	10	1,768	0.57%
2024/03/14	1	20.20	0	0.00	20.10	1	1,737	0.06%
2024/03/13	0	0.00	2	20.25	20.25	-2	1,718	-0.12%
2024/02/15	0	0.00	1	21.50	21.60	-1	1,482	-0.07%
2024/02/05	2	20.40	12	20.35	20.50	-10	1,406	-0.71%
2024/01/24	0	0.00	0	21.00	20.85	0	1,380	0.00%
2024/01/23	0	0.00	0	20.85	20.90	0	1,439	0.00%
2024/01/17	0	21.05	0	0.00	20.55	0	1,419	0.00%
2024/01/16	0	20.90	0	0.00	20.90	0	1,412	0.00%
2023/12/21	0	0.00	2	22.45	22.35	-2	1,466	-0.14%
2023/12/20	2	22.80	0	0.00	22.80	2	1,478	0.14%
2023/12/18	3	22.95	0	0.00	23.00	3	1,518	0.20%
2023/12/15	3.1	24.35	0	0.00	23.40	3.1	1,619	0.19%
2023/12/14	0.1	23.05	0	0.00	22.95	0.1	1,651	0.01%
2023/12/12	16	22.11	16	22.12	22.20	0	1,591	0.00%
2023/12/06	2	22.60	2	22.60	22.45	0	1,582	0.00%
2023/12/04	10	22.30	0	0.00	22.45	10	1,551	0.64%
2023/11/15	0	0.00	1.1	21.20	21.30	-1.1	1,477	-0.07%
2023/11/10	0	0.00	10	20.90	21.05	-10	1,499	-0.67%
2023/10/20	0	0.00	42	21.00	21.00	-42	1,717	-2.45%
2023/10/18	0	0.00	16	20.90	21.20	-16	1,772	-0.90%
2023/10/16	0	0.00	1	21.30	21.30	-1	1,799	-0.06%
2023/10/13	0	0.00	1	21.65	21.65	-1	1,844	-0.05%
2023/10/11	2	21.20	0	0.00	21.15	2	1,912	0.10%
2023/10/04	1	21.50	0	0.00	21.55	1	1,975	0.05%
2023/09/28	0	21.90	0	0.00	21.75	0	2,108	0.00%
2023/09/25	0	0.00	10	23.05	22.55	-10	2,382	-0.42%
2023/09/22	10	22.79	0	0.00	22.90	10	2,929	0.34%
2023/09/21	1.1	23.32	0	0.00	22.90	1.1	3,317	0.03%
2023/09/20	11	23.59	10	24.13	23.90	1	3,272	0.03%
2023/09/19	35	23.60	33	23.68	23.90	2	3,163	0.06%
2023/09/13	0	0.00	1	22.30	22.20	-1	3,009	-0.03%
2023/08/14	5	21.35	15.1	21.40	21.45	-10.1	3,095	-0.32%
2023/08/11	0.1	22.20	0	0.00	22.10	0.1	3,077	0.00%
2023/08/10	2	22.55	0	0.00	22.60	2	3,036	0.07%
2023/08/08	1	23.90	0	0.00	23.70	1	2,983	0.03%
2023/08/04	4	23.86	0	0.00	24.05	4	2,967	0.13%
2023/08/02	3	24.23	0	0.00	24.00	3	3,008	0.10%
2023/08/01	10	24.45	0	0.00	24.40	10	3,044	0.33%
2023/07/26	0.1	24.25	0	0.00	24.20	0.1	3,018	0.00%
2023/07/24	0	0.00	10	24.15	24.10	-10	2,986	-0.33%
2023/07/20	0	0.00	4	24.35	24.30	-4	2,985	-0.13%
2023/07/19	3	24.13	0	0.00	24.40	3	3,003	0.10%
2023/07/14	0	0.00	4	24.43	24.30	-4	2,962	-0.14%
2023/07/10	0	0.00	2	24.55	24.40	-2	2,916	-0.07%
2023/07/06	4	25.30	1	25.55	25.30	3	2,819	0.11%
2023/07/05	0	0.00	2	25.88	25.65	-2	2,764	-0.07%
2023/07/04	2	25.75	1	25.80	25.80	1	2,694	0.04%
2023/07/03	5	26.05	39	25.98	26.00	-34	2,616	-1.30%
2023/06/30	87	26.87	44.1	26.88	26.70	43	2,454	1.75%
2023/06/29	29	25.73	6.1	25.77	26.20	22.9	1,908	1.20%
2023/06/20	1	24.10	0	0.00	24.05	1	1,541	0.06%
2023/06/15	0	0.00	2	23.70	23.70	-2	1,524	-0.13%
2023/06/07	0.1	24.15	0	0.00	24.15	0.1	1,621	0.00%
2023/05/17	0	0.00	1	23.05	23.30	-1	1,660	-0.06%
2023/05/05	0	0.00	0.1	22.70	22.70	-0.1	1,652	0.00%
2023/04/25	4	22.85	2	22.65	22.90	2	1,806	0.11%
2023/04/13	1	24.05	0	0.00	24.00	1	1,892	0.05%
2023/03/31	0	0.00	1	24.20	24.10	-1	1,994	-0.05%
2023/03/23	0	0.00	0.1	23.80	23.75	-0.1	2,140	-0.01%
2023/03/21	0	0.00	0.1	23.45	23.45	-0.1	2,203	0.00%
2023/03/15	0.1	23.85	0	0.00	23.45	0.1	2,776	0.00%
2023/03/13	0.1	23.55	0.2	23.25	23.50	-0.1	2,951	0.00%
2023/03/01	0	0.00	2	24.05	24.15	-2	3,823	-0.05%
2023/02/24	0	24.30	1	24.10	24.10	-1	3,889	-0.03%
2023/02/23	1	24.50	1	24.35	24.30	0	3,965	0.00%
2023/02/22	0	0.00	2	24.23	24.45	-2	4,346	-0.05%
2023/02/21	2	24.48	0	0.00	24.45	2	4,500	0.04%
2023/02/20	2	24.45	0	24.45	24.50	2	4,717	0.04%
2023/02/17	0	24.30	2	24.30	24.25	-2	5,051	-0.04%
2023/02/06	0	25.15	1	25.00	24.80	-1	9,156	-0.01%
2023/02/01	0	0.00	0	24.75	24.85	0	9,472	0.00%
2023/01/30	0.1	24.15	0	0.00	23.95	0.1	9,462	0.00%
2023/01/17	0.1	23.45	0	0.00	23.45	0.1	9,475	0.00%
2023/01/10	2	24.15	2	24.28	24.15	0	9,720	0.00%
2023/01/09	10	23.90	12	23.62	23.85	-2	9,746	-0.02%
2022/12/28	5	23.70	0	0.00	23.65	5	10,703	0.05%
2022/12/27	1	24.20	0	0.00	24.15	1	11,100	0.01%
2022/12/22	0.1	24.85	0	0.00	24.35	0.1	12,006	0.00%
2022/12/21	1	24.10	0	0.00	24.20	1	12,254	0.01%
2022/12/20	1	24.40	0	0.00	23.85	1	12,333	0.01%
2022/12/19	1	24.80	0	0.00	24.95	1	12,316	0.01%
2022/12/09	2	25.25	2	24.90	25.05	0	12,666	0.00%
2022/12/08	20	25.40	20	25.10	25.30	0	12,644	0.00%
2022/12/07	43	26.04	49.1	26.20	25.35	-6.1	12,634	-0.05%
2022/12/06	0	0.00	0.1	27.70	27.30	-0.1	12,468	0.00%
2022/12/05	0	0.00	1	28.45	28.15	-1	12,443	-0.01%
2022/12/02	2	28.35	2	28.25	28.35	0	12,481	0.00%
2022/12/01	0	0.00	1	28.20	27.60	-1	12,338	-0.01%
2022/11/30	0.1	27.60	1	27.25	27.70	-0.9	12,510	-0.01%
2022/11/29	3	27.03	0	0.00	27.20	3	12,691	0.02%
2022/11/28	2	27.00	1	27.50	27.10	1	12,943	0.01%
2022/11/25	0.2	27.51	4	27.50	27.20	-3.8	12,943	-0.03%
2022/11/24	0	0.00	2	27.60	27.65	-2	12,972	-0.02%
2022/11/22	3	28.17	1	28.40	28.05	2	12,811	0.02%
2022/11/21	0	0.00	5	28.49	28.50	-5	12,756	-0.04%
2022/11/18	11.1	28.86	11.2	28.61	28.30	-0.2	12,680	0.00%
2022/11/17	6	29.39	3	29.23	28.80	3	12,301	0.02%
2022/11/16	5.1	29.08	8	29.23	29.15	-2.9	12,144	-0.02%
2022/11/15	37.1	29.14	31	28.85	29.15	6.1	11,953	0.05%
2022/11/14	3	28.85	7	28.68	28.80	-4	11,661	-0.03%
2022/11/11	10	28.20	6.1	28.65	28.00	4	11,440	0.03%
2022/11/10	102	28.09	106	28.21	28.10	-4	11,222	-0.04%	大買/大賣/
2022/11/09	34	28.95	30.1	28.83	28.85	3.9	10,998	0.04%
2022/11/08	2.1	29.40	32.2	29.07	29.10	-30.1	10,809	-0.28%
2022/11/07	69.1	29.45	80	29.56	29.40	-10.9	10,558	-0.10%
2022/11/04	88	29.68	93.1	29.63	29.90	-5.1	10,074	-0.05%
2022/11/03	586.1	28.88	622.4	27.93	29.55	-36.3	9,387	-0.39%	大買/大賣/
2022/11/02	2	26.50	10.1	26.67	26.95	-8.1	8,134	-0.10%
2022/11/01	77	24.57	77	24.48	24.50	0	7,952	0.00%
2022/10/31	4.1	24.10	4	24.00	24.10	0.1	7,646	0.00%
2022/10/26	3	22.53	13	23.07	22.55	-10	7,527	-0.13%
2022/10/25	0	0.00	4	23.89	23.10	-4	7,472	-0.05%
2022/10/24	0.1	24.20	0	0.00	23.70	0.1	7,428	0.00%
2022/10/21	1.1	23.50	0	0.00	23.40	1.1	7,387	0.01%
2022/10/20	0	0.00	3	24.12	24.05	-3	7,342	-0.04%
2022/10/19	1	25.15	5	24.66	24.50	-4	7,294	-0.05%
2022/10/18	0.1	24.70	2	24.90	24.90	-1.9	7,200	-0.03%
2022/10/14	3	24.55	0	0.00	24.15	3	7,028	0.04%
2022/10/13	2	23.75	18	23.61	23.65	-16	6,970	-0.23%
2022/10/12	0.1	25.50	1	25.45	25.25	-0.9	6,823	-0.01%
2022/10/11	2	25.65	1	26.25	25.25	1	6,750	0.01%
2022/10/07	9	27.45	14.1	27.59	27.05	-5.1	6,596	-0.08%
2022/10/06	18	28.00	22	28.10	27.60	-4	6,482	-0.06%
2022/10/05	36.1	28.38	23.1	28.25	28.15	13	6,296	0.21%
2022/10/04	38	28.49	40.1	27.71	28.60	-2.1	5,863	-0.04%
2022/10/03	27.1	27.52	27.1	27.36	27.15	0	5,442	0.00%
2022/09/30	46.1	27.39	38	27.70	28.25	8.1	5,213	0.15%
2022/09/29	26	27.53	49.2	27.80	27.95	-23.1	4,895	-0.47%
2022/09/28	11.2	26.48	5.1	26.61	26.25	6.1	4,506	0.14%
2022/09/27	0.1	25.35	0	0.00	26.00	0.1	4,226	0.00%
2022/09/26	0	25.00	0	0.00	24.25	0	4,137	0.00%
2022/09/23	16	25.66	17	26.19	25.60	-1	4,100	-0.02%
2022/09/21	0	0.00	0.2	26.10	26.30	-0.2	4,022	0.00%
2022/09/20	0	0.00	2	27.20	26.85	-2	3,946	-0.05%
2022/09/19	4	26.95	2	26.68	26.50	2	3,900	0.05%
2022/09/16	26	27.51	12	27.65	27.50	14	3,781	0.37%
2022/09/15	10	27.50	10	27.15	26.70	0	3,521	0.00%
2022/09/14	8.1	27.13	0	0.00	27.30	8.1	3,449	0.23%
2022/09/13	9	27.73	12	27.70	27.60	-3	3,364	-0.09%
2022/09/12	15	27.00	15	27.03	27.10	0	3,206	0.00%
2022/09/08	6	27.28	7	27.21	27.05	-1	3,130	-0.03%
2022/09/07	6	26.97	13	27.02	27.55	-7	3,019	-0.23%
2022/09/06	10.1	27.16	9	27.32	27.05	1.1	2,920	0.04%
2022/09/05	12	27.86	17.2	28.00	28.25	-5.2	2,634	-0.20%
2022/09/02	62.1	27.85	110.2	27.79	27.70	-48.1	2,363	-2.03%	大賣/
2022/09/01	3	26.32	3	26.70	26.35	0	2,003	0.00%
2022/08/31	12.2	26.47	4	26.50	26.45	8.2	1,940	0.42%
2022/08/25	0	0.00	29	25.07	25.15	-29	1,848	-1.57%
2022/08/24	0	0.00	2	24.90	24.70	-2	1,938	-0.10%
2022/08/22	1	26.05	0	0.00	25.65	1	1,952	0.05%
2022/08/19	0	0.00	3.5	25.67	25.85	-3.5	1,964	-0.18%
2022/08/18	2	25.03	0	0.00	25.00	2	2,257	0.09%
2022/08/16	9	25.13	9	24.93	25.00	0	2,278	0.00%
2022/08/15	0	0.00	5	25.05	25.05	-5	2,257	-0.22%
2022/08/12	33	25.22	32	25.55	25.15	1	2,225	0.04%
2022/08/11	34	25.69	32	25.46	25.70	2	2,172	0.09%
2022/08/10	0	0.00	9	25.51	25.40	-9	2,087	-0.43%
2022/08/09	11	24.10	10	24.20	24.10	1	1,933	0.05%
2022/08/08	0	0.00	5	23.50	23.55	-5	1,822	-0.27%
2022/08/05	10	22.40	0	0.00	22.60	10	1,769	0.56%
2022/07/26	5	22.55	4	22.45	22.30	1	1,802	0.06%
2022/07/25	4	22.75	15	22.30	22.75	-11	1,816	-0.61%
2022/07/14	0	0.00	0.1	20.80	21.15	-0.1	1,848	-0.01%
2022/07/12	0.1	20.00	0	0.00	20.00	0.1	1,842	0.01%
2022/07/11	5	20.80	0	0.00	20.90	5	1,837	0.27%
2022/07/08	10	21.05	10	21.00	21.00	0	1,843	0.00%
2022/07/06	0	0.00	9	20.20	19.95	-9	1,832	-0.49%
2022/07/05	10	20.55	0	0.00	20.90	10	1,838	0.54%
2022/06/30	0	0.00	1	22.30	22.15	-1	1,806	-0.06%
2022/06/23	1	22.65	0	0.00	22.45	1	1,782	0.06%
2022/06/17	0	0.00	5.1	23.21	23.20	-5.1	1,739	-0.29%
2022/06/16	2	23.85	0	0.00	22.95	2	1,733	0.12%
2022/06/13	3	23.90	0	0.00	23.90	3	1,659	0.18%
2022/06/09	2	23.75	2.2	24.03	23.95	-0.2	1,629	-0.01%
2022/06/06	0.1	24.20	0	0.00	24.05	0.1	1,594	0.00%
2022/06/02	0	0.00	1.1	23.90	23.80	-1.1	1,582	-0.07%
2022/06/01	3.1	23.12	2	23.16	23.65	1.1	1,568	0.07%
2022/05/31	0	0.00	10	22.40	22.45	-10	1,473	-0.68%
2022/05/30	1	22.35	1	22.20	22.35	0	1,451	0.00%
2022/05/26	46	22.46	36	22.28	22.35	10	1,360	0.73%
2022/05/23	0	0.00	0	20.50	20.50	0	996	0.00%
2022/05/19	3	20.35	0	0.00	20.40	3	1,013	0.30%
2022/05/17	0	0.00	4	20.45	20.60	-4	1,016	-0.39%
2022/05/13	0	0.00	1	19.40	19.80	-1	1,021	-0.10%
2022/05/11	1	19.90	0	0.00	19.90	1	1,023	0.10%
2022/05/10	14	19.95	1	20.00	20.00	13	1,040	1.25%
2022/05/05	0	0.00	7	21.75	21.75	-7	1,037	-0.67%
2022/04/29	0	0.00	1	20.90	20.95	-1	1,092	-0.09%
2022/04/26	55	21.20	0	0.00	20.90	55	1,059	5.19%
2022/04/21	0.9	22.75	0	0.00	22.75	0.9	1,066	0.08%
2022/04/19	10	22.15	0	0.00	22.20	10	1,079	0.93%
2022/04/18	5	21.92	0	0.00	21.85	5	1,102	0.45%
2022/04/11	0.2	22.15	0	0.00	21.90	0.2	1,317	0.01%
2022/03/16	5	22.50	0	0.00	22.95	5	1,682	0.30%
2022/03/10	0	0.00	3	23.15	23.15	-3	1,691	-0.18%
2022/03/08	5	22.50	0	0.00	22.15	5	1,687	0.30%
2022/03/01	0	0.00	12	23.90	23.90	-12	1,713	-0.70%
2022/02/24	5	23.50	0	0.00	23.65	5	1,768	0.28%
2022/02/14	1	23.85	0	0.00	23.95	1	2,085	0.05%
2022/02/11	5	24.20	5	24.14	24.25	0	2,092	0.00%
2022/02/10	0	0.00	2	24.28	24.35	-2	2,103	-0.10%
2022/02/08	0	0.00	0.1	24.60	24.45	-0.1	2,115	0.00%
2022/01/24	5	24.00	0	0.00	24.00	5	2,150	0.23%
2022/01/21	1	24.85	0.1	24.80	24.60	1	2,147	0.04%
2022/01/18	0.1	25.20	0	0.00	25.05	0.1	2,161	0.00%
2022/01/17	1	25.00	0	0.00	24.95	1	2,160	0.05%
2022/01/14	2.2	24.64	0	0.00	24.60	2.2	2,170	0.10%
2022/01/11	2	25.45	0	0.00	25.35	2	2,175	0.09%
2022/01/10	1	25.90	0	0.00	25.65	1	2,168	0.05%
2022/01/07	11	26.31	21	26.64	26.10	-10	2,172	-0.46%
2022/01/06	16	27.33	0	0.00	27.25	16	2,102	0.76%
2022/01/03	4.1	26.98	0	0.00	26.95	4.1	2,027	0.20%
2021/12/30	1	26.15	0.7	26.50	26.45	0.3	1,950	0.02%
2021/12/28	0	0.00	12	25.85	25.85	-12	1,929	-0.62%
2021/12/27	12	26.25	5.2	26.10	26.00	6.8	1,967	0.35%
2021/12/22	0	25.30	0	0.00	25.30	0	1,895	0.00%
2021/12/17	25	25.65	25	25.04	25.20	0	1,907	0.00%
2021/12/16	0	0.00	5	25.30	25.35	-5	1,887	-0.26%
2021/12/14	3	24.90	0	0.00	24.80	3	1,887	0.16%
2021/12/10	2	24.80	0	0.00	24.80	2	1,875	0.11%
2021/11/30	0	0.00	2	24.55	24.35	-2	2,044	-0.10%
2021/11/29	2.2	23.94	0	0.00	24.00	2.2	2,043	0.11%
2021/11/26	0	0.00	1.1	24.62	24.60	-1.1	2,039	-0.06%
2021/11/25	1	25.35	0	0.00	25.10	1	2,041	0.05%
2021/11/24	1	25.25	1	25.40	25.30	0	2,041	0.00%
2021/11/23	1	25.55	1	25.55	25.30	0	2,034	0.00%
2021/11/19	1	26.00	0.1	26.50	25.80	1	2,048	0.05%
2021/11/18	1	26.65	1	26.35	26.50	0	2,034	0.00%
2021/11/17	3	26.80	0	0.00	26.80	3	2,023	0.15%
2021/11/16	1	26.00	0.2	26.20	27.10	0.8	1,975	0.04%
2021/11/15	0	0.00	4	25.69	25.60	-4	1,876	-0.21%
2021/11/11	2	25.45	0	0.00	25.90	2	1,908	0.10%
2021/11/05	2	25.28	0	0.00	25.40	2	1,965	0.10%
2021/11/03	2	24.90	9	25.00	25.20	-7	1,999	-0.35%
2021/11/02	0	0.00	5	24.80	24.70	-5	2,148	-0.23%
2021/10/14	3	22.90	0	0.00	23.25	3	2,466	0.12%
2021/10/13	5	22.85	0	0.00	22.95	5	2,550	0.20%
2021/10/12	0.2	23.59	0	0.00	23.60	0.2	2,649	0.01%
2021/10/07	0	0.00	1	24.15	24.20	-1	2,671	-0.04%
2021/10/06	1	23.65	0	0.00	23.25	1	2,750	0.04%
2021/10/04	1	24.10	0	0.00	24.00	1	2,806	0.04%
2021/09/22	0	0.00	1	24.95	25.45	-1	3,165	-0.03%
2021/09/01	1.1	27.00	0	0.00	27.20	1.1	3,559	0.03%
2021/08/17	13.2	26.68	0	0.00	26.40	13.2	3,639	0.36%
2021/08/16	0	0.00	9	26.46	27.45	-9	3,646	-0.25%
2021/08/13	3	27.50	0	0.00	27.20	3	3,659	0.08%
2021/08/11	0	0.00	5	28.84	28.35	-5	3,720	-0.13%
2021/08/10	3	29.00	0	0.00	28.90	3	3,788	0.08%
2021/08/09	1	29.75	0	0.00	29.55	1	3,874	0.03%
2021/08/06	4	30.56	2	31.05	30.20	2	3,909	0.05%
2021/08/05	22	30.52	3	30.25	30.70	19	3,834	0.50%
2021/08/04	2	29.20	18	29.45	29.30	-16	3,877	-0.41%
2021/08/02	0.1	29.45	0	0.00	29.25	0.1	4,033	0.00%
2021/07/30	0	29.60	0	0.00	29.25	0	4,115	0.00%
2021/07/26	1	30.00	0	0.00	30.25	1	4,622	0.02%
2021/07/21	10	29.00	0	0.00	29.00	10	4,990	0.20%
2021/07/20	0	0.00	3	30.72	29.95	-3	5,010	-0.06%
2021/07/19	2	31.52	2	31.25	31.30	0	5,051	0.00%
2021/07/16	8	32.09	7	32.17	32.40	1	5,235	0.02%
2021/07/14	1	31.30	0	0.00	31.20	1	5,608	0.02%
2021/07/13	0	0.00	1	32.05	31.30	-1	5,962	-0.02%
2021/07/12	6.2	31.19	3	31.75	31.00	3.2	6,151	0.05%
2021/07/07	1	31.60	0	0.00	31.30	1	8,424	0.01%
2021/07/06	4	32.55	1	32.35	31.65	3	8,553	0.04%
2021/07/01	0	30.80	1	30.90	30.70	-1	8,767	-0.01%
2021/06/30	2	31.73	1	31.30	31.20	1	8,881	0.01%
2021/06/28	1	31.00	0	0.00	31.40	1	8,926	0.01%
2021/06/23	0	0.00	1	30.95	31.05	-1	9,447	-0.01%
2021/06/18	1	30.62	0	0.00	30.60	1	9,664	0.01%
2021/06/17	0	31.10	1	30.95	31.10	-1	9,778	-0.01%
2021/06/16	1	30.25	0	0.00	30.55	1	9,763	0.01%
2021/06/15	1	30.65	1	30.45	30.65	0	9,756	0.00%
2021/06/11	1	29.55	0	0.00	29.50	1	9,815	0.01%
2021/06/10	0	0.00	1	29.25	29.35	-1	9,876	-0.01%
2021/06/09	0	0.00	1	29.05	28.75	-1	9,947	-0.01%
2021/06/08	1	29.75	0	0.00	29.80	1	10,048	0.01%
2021/06/02	13	30.38	3	30.15	30.15	10	10,210	0.10%
2021/06/01	0	30.55	0	0.00	30.55	0	10,228	0.00%
2021/05/18	1	27.40	0	0.00	27.50	1	10,629	0.01%
2021/05/17	16	25.26	150	25.00	25.25	-134	10,655	-1.26%	大賣/鉅額交易
2021/05/14	0	0.00	1	27.75	27.70	-1	10,571	-0.01%
2021/05/12	5	26.55	7	27.15	26.95	-2	10,481	-0.02%
2021/05/11	0.2	30.20	6	29.75	29.50	-5.8	10,337	-0.06%
2021/05/07	0	0.00	4	33.05	33.20	-4	10,346	-0.04%
2021/05/06	2	31.00	2	30.65	31.20	0	10,324	0.00%
2021/05/05	4	31.00	5	31.44	30.75	-1	10,343	-0.01%
2021/05/04	37	30.58	46	30.88	30.70	-9	10,415	-0.09%
2021/05/03	8.2	33.17	46	32.97	32.45	-37.8	10,330	-0.37%
2021/04/29	4	35.15	47	35.19	34.90	-43	10,238	-0.42%
2021/04/28	3	35.92	1	35.95	35.85	2	10,252	0.02%
2021/04/27	5	36.68	2	36.90	36.50	3	10,435	0.03%
2021/04/26	30	36.80	24.1	36.62	36.60	6	10,528	0.06%
2021/04/23	2	35.90	32	35.74	36.50	-30	10,701	-0.28%
2021/04/22	34	36.94	53	36.76	36.00	-19	11,433	-0.17%
2021/04/21	44	37.98	1,090	37.89	37.50	-1,046	12,258	-8.53%	大賣/鉅額交易
2021/04/20	37	38.53	33	38.58	38.60	4	12,558	0.03%
2021/04/19	1,257	39.75	82.7	39.29	39.10	1,174.3	12,512	9.38%	大買/鉅額交易
2021/04/16	14	38.81	9	38.99	39.45	5	12,381	0.04%
2021/04/15	5	37.81	153	37.69	37.75	-148	12,412	-1.19%	大賣/鉅額交易
2021/04/14	13	38.96	10	39.23	37.85	3	12,328	0.02%
2021/04/13	225	40.56	116.1	40.65	39.10	108.9	11,822	0.92%	大買/大賣/鉅額交易
2021/04/12	10	37.29	20.3	37.22	37.35	-10.3	10,389	-0.10%
2021/04/09	9	36.97	1	36.95	36.80	8	10,319	0.08%
2021/04/08	7	36.49	2.3	36.65	36.70	4.7	10,224	0.05%
2021/04/07	3	36.47	1	35.80	36.40	2	10,260	0.02%
2021/04/06	40	35.60	1	35.75	35.75	39	10,361	0.38%
2021/04/01	23	36.05	1.1	36.48	36.15	21.9	10,538	0.21%
2021/03/31	58	36.76	0	0.00	36.40	58	10,493	0.55%
2021/03/30	2	36.73	0	0.00	36.75	2	10,488	0.02%
2021/03/29	97	37.12	0	0.00	37.10	97	10,483	0.93%
2021/03/26	65	37.48	10.6	37.58	37.50	54.4	10,309	0.53%
2021/03/25	1	36.00	0	0.00	35.80	1	10,086	0.01%
2021/03/24	1	36.25	4	36.21	36.20	-3	10,118	-0.03%
2021/03/23	3	37.03	0	0.00	36.70	3	10,158	0.03%
2021/03/22	3	36.97	4.2	37.23	37.50	-1.2	10,097	-0.01%
2021/03/19	0	0.00	1	36.20	36.05	-1	10,085	-0.01%
2021/03/18	0	0.00	2	37.08	36.75	-2	10,126	-0.02%
2021/03/17	6	37.18	5	37.25	36.60	1	10,389	0.01%
2021/03/16	1	36.50	5	36.70	36.55	-4	10,587	-0.04%
2021/03/15	0	0.00	21	36.56	36.85	-21	11,005	-0.19%
2021/03/12	1	36.45	1.3	36.33	36.35	-0.3	11,165	0.00%
2021/03/11	1	35.80	3	35.90	35.80	-2	11,318	-0.02%
2021/03/04	1	35.95	1	35.50	35.50	0	12,199	0.00%
2021/03/03	2	35.95	3	35.88	35.85	-1	13,700	-0.01%
2021/03/02	6	36.10	0	0.00	35.25	6	13,824	0.04%
2021/02/26	2	35.60	8	35.88	35.90	-6	14,171	-0.04%
2021/02/24	3	35.82	5	35.25	35.30	-2	14,667	-0.01%
2021/02/23	1	35.75	2	35.60	35.80	-1	15,105	-0.01%
2021/02/22	2	35.73	0	0.00	35.95	2	15,563	0.01%
2021/02/18	2	34.70	22	34.60	34.70	-20	18,136	-0.11%
2021/02/17	1	33.60	0	0.00	34.10	1	19,353	0.01%
2021/02/05	2	32.70	0	0.00	32.70	2	20,035	0.01%
2021/02/02	0	0.00	2	33.15	33.25	-2	20,664	-0.01%
2021/02/01	0	0.00	1	32.35	32.75	-1	20,711	0.00%
2021/01/29	20.2	33.77	20	32.45	32.45	0.2	20,709	0.00%
2021/01/28	1	34.20	0	0.00	33.90	1	20,621	0.00%
2021/01/27	0	34.85	0	0.00	34.85	0	20,695	0.00%
2021/01/26	0	0.00	2	34.85	34.60	-2	20,712	-0.01%
2021/01/22	3	34.80	42	34.59	34.50	-39	20,622	-0.19%
2021/01/21	40	33.83	2,069	33.62	34.05	-2,029	20,617	-9.84%	大賣/鉅額交易
2021/01/20	22	35.03	31	34.85	34.50	-9	20,540	-0.04%
2021/01/19	17	37.37	19.5	36.72	36.70	-2.5	20,283	-0.01%
2021/01/18	15	37.21	42	37.09	37.15	-27	20,331	-0.13%
2021/01/15	37	39.24	35	38.45	37.75	2	20,117	0.01%
2021/01/14	52	39.34	44.1	38.96	40.30	7.9	19,296	0.04%
2021/01/13	34	37.61	4	37.91	38.00	30	18,345	0.16%
2021/01/12	5	36.93	2	36.55	36.20	3	17,804	0.02%
2021/01/11	4.2	36.85	6	37.24	37.25	-1.8	17,704	-0.01%
2021/01/08	7	36.71	3	36.90	36.45	4	17,464	0.02%
2021/01/07	0	0.00	3	35.82	35.75	-3	17,168	-0.02%
2021/01/06	2	35.18	8	36.15	35.20	-6	17,099	-0.04%
2021/01/05	2.2	35.99	15	35.75	36.05	-12.8	16,931	-0.08%
2021/01/04	3	35.33	11	35.06	35.20	-8	16,832	-0.05%
2020/12/31	12.1	35.36	0	0.00	34.95	12.1	16,764	0.07%
2020/12/30	2.1	35.42	0	0.00	35.40	2.1	16,683	0.01%
2020/12/29	10	36.69	5	36.92	36.10	5	16,540	0.03%
2020/12/28	10	37.31	3.5	37.36	37.30	6.5	16,331	0.04%
2020/12/25	0	0.00	10	35.70	35.85	-10	15,999	-0.06%
2020/12/24	10	35.90	10	35.62	35.45	0	15,962	0.00%
2020/12/22	1	35.00	0	0.00	34.50	1	15,893	0.01%
2020/12/18	0	0.00	6	36.20	35.75	-6	15,825	-0.04%
2020/12/17	1	36.00	0	0.00	36.00	1	15,761	0.01%
2020/12/16	1	35.60	21	35.59	35.60	-20	15,672	-0.13%
2020/12/15	78	34.13	0	0.00	34.00	78	15,552	0.50%
2020/12/14	1	35.30	10	35.22	35.10	-9	15,386	-0.06%
2020/12/11	7	36.08	20	35.39	35.30	-13	15,286	-0.09%
2020/12/10	18	37.09	6	37.29	36.95	12	15,000	0.08%
2020/12/09	18	37.81	16	37.80	38.25	2	14,692	0.01%
2020/12/08	12	37.12	10	36.73	36.80	2	14,220	0.01%
2020/12/07	0	0.00	10	37.25	37.20	-10	14,006	-0.07%
2020/12/04	72	36.46	2	36.38	36.45	70	13,717	0.51%
2020/12/03	9	37.07	9	36.93	36.60	0	13,579	0.00%
2020/12/02	22	36.91	20	36.86	36.85	2	13,412	0.01%
2020/12/01	26	36.97	3	37.00	37.00	23	13,281	0.17%
2020/11/30	20	37.28	21	37.42	37.25	-1	13,068	-0.01%
2020/11/27	2,031	38.63	40.1	39.10	36.75	1,990.9	12,757	15.61%	大買/鉅額交易
2020/11/26	5	37.03	5	37.01	37.20	0	11,226	0.00%
2020/11/25	1	36.90	9	37.05	36.90	-8	11,040	-0.07%
2020/11/24	12	36.42	38	36.52	36.40	-26	10,637	-0.24%
2020/11/23	2	37.28	22	37.16	37.00	-20	10,377	-0.19%
2020/11/20	26.5	37.70	36	37.71	37.40	-9.5	10,016	-0.09%
2020/11/19	6	37.08	24	36.67	37.20	-18	9,514	-0.19%
2020/11/18	131	37.68	95.1	37.13	36.95	35.9	9,033	0.40%	大買/
2020/11/17	51	36.16	17.3	35.99	36.00	33.7	7,585	0.44%
2020/11/16	70	33.79	51.3	34.47	35.90	18.7	6,421	0.29%
2020/11/13	44	32.62	25.2	32.77	32.65	18.9	5,228	0.36%
2020/11/12	7	31.34	37	31.23	31.35	-30	4,563	-0.66%
2020/11/11	0	0.00	15	29.53	29.75	-15	4,370	-0.34%
2020/11/09	3	29.20	2	29.45	28.95	1	4,400	0.02%
2020/11/06	1	29.15	0	0.00	29.05	1	4,404	0.02%
2020/11/05	3	29.90	3	29.70	29.70	0	4,383	0.00%
2020/11/04	3	30.00	0	0.00	30.15	3	4,385	0.07%
2020/11/03	0	0.00	4	29.50	29.60	-4	4,352	-0.09%
2020/11/02	2	28.25	0	0.00	28.30	2	4,355	0.05%
2020/10/30	2	28.55	0	0.00	28.85	2	4,488	0.04%
2020/10/29	4	28.55	4	29.55	29.65	0	4,622	0.00%
2020/10/28	0	0.00	7	30.15	30.25	-7	4,689	-0.15%
2020/10/26	0	0.00	11	29.96	29.90	-11	4,806	-0.23%
2020/10/21	16	29.13	6	29.11	29.15	10	4,741	0.21%
2020/10/19	5	28.35	4	28.15	28.30	1	4,768	0.02%
2020/10/16	4	27.48	5	27.65	27.15	-1	4,724	-0.02%
2020/10/15	0	0.00	1	27.70	27.55	-1	4,773	-0.02%
2020/10/14	6	27.49	1	27.55	27.45	5	4,792	0.10%
2020/10/08	0	0.00	0	27.80	27.70	0	4,946	0.00%
2020/10/06	10	27.50	0	0.00	27.70	10	5,020	0.20%
2020/09/28	10	26.50	0	0.00	26.50	10	5,435	0.18%
2020/09/23	0	0.00	1	27.45	27.45	-1	5,864	-0.02%
2020/09/17	0	0.00	3	28.90	28.95	-3	6,352	-0.05%
2020/09/16	0	0.00	5	28.80	28.65	-5	6,500	-0.08%
2020/09/15	6	28.89	0	0.00	28.85	6	6,771	0.09%
2020/09/08	2	28.55	1	28.55	28.55	1	8,157	0.01%
2020/09/07	2	28.78	0	0.00	28.50	2	8,204	0.02%
2020/09/03	2	29.05	5	29.20	28.85	-3	8,360	-0.04%
2020/09/02	0	0.00	7	29.23	29.00	-7	8,412	-0.08%
2020/09/01	5	28.35	0	0.00	28.35	5	8,396	0.06%
2020/08/31	5	28.32	0	0.00	28.20	5	8,475	0.06%
2020/08/27	1	28.15	0	0.00	28.15	1	8,855	0.01%
2020/08/26	10	28.65	0	0.00	28.55	10	8,963	0.11%
2020/08/24	3.2	28.26	0	0.00	28.35	3.2	9,021	0.03%
2020/08/21	0	0.00	1	28.20	28.50	-1	9,125	-0.01%
2020/08/20	3	28.12	5	26.75	27.50	-2	9,098	-0.02%
2020/08/19	2	29.48	10	29.43	29.10	-8	8,989	-0.09%
2020/08/18	12	30.14	0	0.00	29.70	12	8,936	0.13%
2020/08/17	12	31.29	13	31.33	30.70	-1	8,844	-0.01%
2020/08/14	8	30.23	1	30.60	30.35	7	8,537	0.08%
2020/08/13	0	0.00	3	29.10	29.10	-3	8,409	-0.04%
2020/08/12	4	29.43	4	30.10	30.10	0	8,369	0.00%
2020/08/11	0	0.00	3	29.40	29.40	-3	8,360	-0.04%
2020/08/10	6	30.18	2	30.00	30.00	4	8,409	0.05%
2020/08/06	11	31.33	7	30.91	31.00	4	8,429	0.05%
2020/08/05	37	31.49	40	31.39	30.90	-3	8,361	-0.04%
2020/08/04	8	31.48	5	31.55	31.15	3	8,263	0.04%
2020/08/03	9	30.94	16	31.11	30.95	-7	8,084	-0.09%
2020/07/31	3	29.73	7	30.44	30.75	-4	7,911	-0.05%
2020/07/30	1	28.25	32.2	28.99	29.55	-31.2	7,786	-0.40%
2020/07/29	0	0.00	7	27.95	28.00	-7	7,740	-0.09%
2020/07/28	22	27.01	2	27.05	27.15	20	7,717	0.26%
2020/07/27	23	28.65	0	0.00	28.30	23	7,675	0.30%
2020/07/24	1	29.60	2	29.00	29.05	-1	7,695	-0.01%
2020/07/23	7	30.33	16	30.12	30.00	-9	7,666	-0.12%
2020/07/22	6	29.49	0	0.00	29.35	6	7,597	0.08%
2020/07/21	2	29.50	5	29.50	29.55	-3	7,587	-0.04%
2020/07/17	1.2	28.66	0	0.00	28.25	1.2	7,587	0.02%
2020/07/16	10	29.00	0	0.00	28.80	10	7,587	0.13%
2020/07/14	6	29.35	0	0.00	29.05	6	7,620	0.08%
2020/07/13	0	0.00	0	29.70	29.70	0	7,611	0.00%
2020/07/10	7	30.20	1	29.70	29.40	6	7,689	0.08%
2020/07/09	3	31.27	13	30.95	30.65	-10	7,624	-0.13%
2020/07/08	9	30.28	13	30.39	30.40	-4	7,517	-0.05%
2020/07/07	19	30.74	15	30.62	30.55	4	7,471	0.05%
2020/07/06	5	31.15	7	30.80	30.70	-2	7,482	-0.03%
2020/07/03	18	30.95	6	30.58	30.50	12	7,473	0.16%
2020/07/02	14	31.68	14	31.95	31.10	0	7,456	0.00%
2020/07/01	5	30.74	0	0.00	31.00	5	7,225	0.07%
2020/06/30	0	0.00	26	30.93	30.60	-26	7,168	-0.36%
2020/06/29	6	30.38	2	30.38	30.35	4	7,119	0.06%
2020/06/24	9	30.99	11	31.34	31.50	-2	7,025	-0.03%
2020/06/23	2	30.15	20	30.72	30.20	-18	6,878	-0.26%
2020/06/22	24	31.26	5	31.10	30.95	19	6,809	0.28%
2020/06/19	19	31.12	7	32.09	32.25	12	6,612	0.18%
2020/06/18	13	30.58	24.2	30.71	30.30	-11.2	6,119	-0.18%
2020/06/17	22	28.88	16	29.17	29.10	6	5,679	0.11%
2020/06/15	0	0.00	2	26.93	27.00	-2	5,572	-0.04%
2020/06/12	0	0.00	28	26.56	27.35	-28	5,633	-0.50%
2020/06/11	0.2	27.55	0	0.00	27.50	0.2	5,731	0.00%
2020/06/10	2	28.15	4	28.65	28.80	-2	5,755	-0.03%
2020/06/09	5	28.40	0	0.00	28.00	5	5,837	0.09%
2020/06/08	5	29.00	0	0.00	28.80	5	5,910	0.08%
2020/06/05	0	0.00	5	28.85	29.15	-5	5,887	-0.08%
2020/06/04	8	28.57	0	0.00	28.60	8	5,872	0.14%
2020/06/03	28	29.02	1.2	29.51	29.00	26.8	5,829	0.46%
2020/06/02	11	27.08	14	27.13	27.95	-3	5,585	-0.05%
2020/05/28	10	27.09	2	27.05	26.80	8	5,718	0.14%
2020/05/26	1	26.35	0	0.00	26.20	1	5,742	0.02%
2020/05/22	1	26.20	0	0.00	26.00	1	5,841	0.02%
2020/05/21	4	26.59	4	26.71	26.60	0	5,830	0.00%
2020/05/19	0.2	26.20	2	26.10	26.20	-1.9	5,910	-0.03%
2020/05/18	4	26.25	0	0.00	25.60	4	5,929	0.07%
2020/05/15	3	26.72	0.1	27.00	26.60	3	5,910	0.05%
2020/05/14	0	0.00	4	26.95	26.95	-4	5,872	-0.07%
2020/05/13	0	0.00	3	28.80	28.75	-3	5,848	-0.05%
2020/05/11	2	29.80	0	0.00	29.70	2	6,008	0.03%
2020/05/08	0	0.00	2	29.15	28.85	-2	5,999	-0.03%
2020/05/07	3	28.98	4	28.84	29.00	-1	6,134	-0.02%
2020/05/06	40	28.89	36	28.79	28.55	4	6,175	0.06%
2020/04/28	10	27.63	10	27.85	27.55	0	6,365	0.00%
2020/04/17	4	27.39	60	27.12	27.15	-56	6,435	-0.87%
2020/04/16	2	27.33	2	27.70	27.70	0	6,551	0.00%
2020/04/14	2	26.95	2	26.95	26.85	0	6,685	0.00%
2020/04/13	1	26.95	4	26.84	26.50	-3	6,738	-0.04%
2020/04/10	0	0.00	2	26.35	26.60	-2	6,775	-0.03%
2020/04/09	5	26.49	0	0.00	26.50	5	6,920	0.07%
2020/04/08	0	0.00	0.1	26.30	26.30	-0.1	7,026	0.00%
2020/04/06	0	0.00	0.1	24.30	24.25	-0.1	6,954	0.00%
2020/04/01	0.2	23.90	0	23.90	23.80	0.1	6,988	0.00%
2020/03/31	26	23.78	22	23.82	23.45	4	7,066	0.06%
2020/03/30	3	22.77	2	23.28	23.60	1	7,037	0.01%
2020/03/27	1	23.60	0	0.00	23.15	1	7,025	0.01%
2020/03/26	2	22.30	2	22.40	23.60	0	6,979	0.00%
2020/03/24	0	0.00	26	20.85	21.30	-26	6,896	-0.38%
2020/03/23	1	20.15	1	19.85	19.70	0	6,877	0.00%
2020/03/20	0	0.00	6	19.95	21.10	-6	6,920	-0.09%
2020/03/19	10	19.35	11	19.85	19.35	-1	6,878	-0.01%
2020/03/18	0	0.00	6	21.93	21.50	-6	6,821	-0.09%
2020/03/17	2	23.30	19	23.20	22.10	-17	6,892	-0.25%
2020/03/16	0	0.00	4	24.20	24.20	-4	6,782	-0.06%
2020/03/13	12	25.48	0	0.00	26.45	12	6,710	0.18%
2020/03/12	0	0.00	10	28.70	28.20	-10	6,557	-0.15%
2020/03/10	1	30.70	1	31.55	31.55	0	6,434	0.00%
2020/03/06	0	0.00	21	33.25	33.10	-21	6,424	-0.33%
2020/03/05	0	0.00	3	34.08	33.70	-3	6,554	-0.05%
2020/03/04	1	33.50	1	33.50	33.85	0	6,689	0.00%
2020/03/03	30	33.90	36	33.74	33.50	-6	6,651	-0.09%
2020/03/02	0	0.00	2	32.65	31.90	-2	6,519	-0.03%
2020/02/27	1	31.95	0	0.00	31.90	1	6,522	0.02%
2020/02/25	1	32.00	1	32.75	33.00	0	6,509	0.00%
2020/02/21	0	0.00	5	32.95	33.45	-5	6,743	-0.07%
2020/02/20	0	0.00	3	33.47	33.40	-3	6,776	-0.04%
2020/02/19	6	33.70	0	0.00	33.65	6	6,805	0.09%
2020/02/18	10	33.30	10	33.20	33.30	0	6,871	0.00%
2020/02/17	0	0.00	2	33.30	33.20	-2	7,062	-0.03%
2020/02/14	0	0.00	1	33.15	33.25	-1	7,171	-0.01%
2020/02/13	21	33.19	36	33.44	32.75	-15	7,197	-0.21%
2020/02/12	9	32.58	4	32.48	32.40	5	7,417	0.07%
2020/02/11	3	32.02	0	0.00	32.00	3	7,526	0.04%
2020/02/10	2	32.20	13	31.54	31.95	-11	7,640	-0.14%
2020/02/07	0	0.00	13	31.15	30.75	-13	7,760	-0.17%
2020/02/06	1	31.00	0	0.00	30.95	1	8,197	0.01%
2020/02/05	4	30.70	7	30.53	30.30	-3	8,414	-0.04%
2020/02/03	0	0.00	7	27.79	28.75	-7	9,447	-0.07%
2020/01/31	30	29.55	1	30.90	30.05	29	9,524	0.30%
2020/01/30	3.1	31.30	47	31.39	31.30	-43.9	9,748	-0.45%
2020/01/20	1	35.10	1	34.85	34.75	0	9,928	0.00%
2020/01/17	10	34.75	0	0.00	34.90	10	10,399	0.10%
2020/01/16	0	0.00	4	34.90	34.80	-4	10,905	-0.04%
2020/01/15	11	34.83	13	35.07	34.75	-2	12,780	-0.02%
2020/01/14	14	34.86	13.1	34.86	35.00	0.9	13,580	0.01%
2020/01/13	1	34.70	5	34.33	34.70	-4	14,031	-0.03%
2020/01/10	4	33.75	5	33.67	34.00	-1	14,160	-0.01%
2020/01/09	1	35.10	14	34.98	34.70	-13	14,389	-0.09%
2020/01/08	19	35.52	4	35.08	34.80	15	14,476	0.10%
2020/01/07	5	36.49	2	36.20	36.50	3	14,562	0.02%
2020/01/06	22	36.25	0	0.00	36.00	22	14,681	0.15%
2020/01/03	2	36.60	4	36.60	36.70	-2	14,818	-0.01%
2020/01/02	11	36.59	10	36.70	36.55	1	14,824	0.01%
2019/12/31	20	35.43	22	35.38	35.75	-2	14,784	-0.01%
2019/12/27	1	34.80	12	35.00	34.80	-11	15,379	-0.07%
2019/12/26	4	35.18	0	0.00	34.90	4	15,479	0.03%
2019/12/25	2	35.85	16	35.69	35.55	-14	15,629	-0.09%
2019/12/24	0	0.00	1	35.50	35.50	-1	16,225	-0.01%
2019/12/23	23	36.09	21	36.20	35.60	2	16,746	0.01%
2019/12/20	4	36.20	5	36.03	36.10	-1	17,654	-0.01%
2019/12/19	1	36.10	0	0.00	36.00	1	18,995	0.01%
2019/12/18	2	35.80	0	0.00	35.80	2	20,453	0.01%
2019/12/17	10	36.30	14	36.44	36.20	-4	21,105	-0.02%
2019/12/16	2	35.90	2	35.78	35.90	0	21,336	0.00%
2019/12/13	1	35.50	0	0.00	35.15	1	21,351	0.00%
2019/12/12	2	35.73	2	35.50	35.75	0	21,386	0.00%
2019/12/11	0	0.00	1	34.75	34.65	-1	21,305	0.00%
2019/12/09	0	0.00	5	35.20	35.10	-5	21,399	-0.02%
2019/12/06	1	35.45	2	35.05	35.15	-1	21,610	0.00%
2019/12/04	1	34.80	1	34.90	34.65	0	21,890	0.00%
2019/12/03	0	0.00	2	35.15	35.15	-2	22,207	-0.01%
2019/12/02	0	0.00	3	35.35	35.20	-3	22,327	-0.01%
2019/11/29	1	36.70	3	36.43	36.40	-2	22,495	-0.01%
2019/11/28	1	36.25	0	36.15	36.10	1	22,797	0.00%
2019/11/27	22	36.18	11	36.42	36.10	11	23,058	0.05%
2019/11/26	1	36.20	0.2	36.25	36.20	0.8	23,306	0.00%
2019/11/25	0	0.00	4.7	35.97	35.90	-4.7	23,485	-0.02%
2019/11/22	1	36.00	0	0.00	35.95	1	23,655	0.00%
2019/11/21	6	35.47	2	35.85	36.45	4	23,778	0.02%
2019/11/20	0	0.00	1	36.25	36.25	-1	24,119	0.00%
2019/11/19	36	36.93	47.1	36.96	36.65	-11.1	24,530	-0.05%
2019/11/18	3	36.55	0	0.00	36.65	3	24,653	0.01%
2019/11/15	2	36.35	0	0.00	36.30	2	24,800	0.01%
2019/11/14	1	36.70	0	0.00	36.10	1	25,037	0.00%
2019/11/13	16	36.49	0	0.00	37.15	16	25,144	0.06%
2019/11/12	18	36.69	1	36.55	36.70	17	25,329	0.07%
2019/11/11	3	36.77	6	36.23	36.10	-3	25,658	-0.01%
2019/11/08	1	38.70	24	38.78	38.50	-23	25,643	-0.09%
2019/11/07	7	38.41	6	38.43	38.70	1	25,695	0.00%
2019/11/06	50	38.59	39	38.86	38.35	11	25,767	0.04%
2019/11/05	50	38.54	18	38.83	38.90	32	25,599	0.13%
2019/11/04	6	38.09	109	38.33	38.00	-103	25,278	-0.41%	大賣/鉅額交易
2019/11/01	59.2	37.96	40	37.88	38.10	19.2	25,142	0.08%
2019/10/31	12	37.70	49	37.85	37.90	-37	25,210	-0.15%
2019/10/30	2	38.78	9	38.73	38.70	-7	24,813	-0.03%
2019/10/29	4	38.25	4	38.60	38.55	0	25,374	0.00%
2019/10/28	9	38.46	41	38.10	38.20	-32	25,609	-0.12%
2019/10/25	18	38.48	5	38.50	38.30	13	25,480	0.05%
2019/10/24	10	39.85	10	39.81	39.65	0	25,348	0.00%
2019/10/23	177	39.80	45	41.15	38.90	132	25,011	0.53%	大買/鉅額交易
2019/10/22	13	39.78	72	40.18	40.10	-59	23,223	-0.25%
2019/10/21	15	38.20	41	38.70	39.00	-26	22,456	-0.12%
2019/10/18	27	37.33	39	37.57	37.95	-12	22,005	-0.05%
2019/10/17	3	37.18	4	37.18	37.45	-1	21,842	0.00%
2019/10/16	0	0.00	8	36.15	36.25	-8	21,475	-0.04%
2019/10/15	5	37.02	5	37.17	36.65	0	21,417	0.00%
2019/10/14	3	36.55	3	36.52	36.25	0	21,222	0.00%
2019/10/09	9	35.95	7	35.67	35.50	2	21,087	0.01%
2019/10/08	22.2	35.82	3	35.48	35.40	19.2	20,981	0.09%
2019/10/07	4	36.54	1	36.80	36.15	3	20,808	0.01%
2019/10/04	4	36.24	9	36.18	36.10	-5	20,710	-0.02%
2019/10/03	11	36.89	7.7	36.93	37.10	3.3	20,295	0.02%
2019/10/02	4	37.59	4	37.19	37.70	0	20,213	0.00%
2019/10/01	1	37.50	1	37.35	37.40	0	20,256	0.00%
2019/09/27	24.1	37.05	75.6	37.58	36.55	-51.5	20,064	-0.26%
2019/09/26	22	38.77	18.1	39.27	38.45	3.9	19,529	0.02%
2019/09/25	85	39.34	32.1	39.48	39.40	52.9	19,132	0.28%
2019/09/24	36	39.27	36.1	39.04	38.70	-0.1	18,551	0.00%
2019/09/23	52	38.12	46	38.11	38.80	6	17,228	0.03%
2019/09/20	5	35.41	90	35.62	35.30	-85	15,767	-0.54%
2019/09/19	0	0.00	12	33.77	34.65	-12	15,123	-0.08%
2019/09/18	20	33.40	11	33.45	33.00	9	14,855	0.06%
2019/09/17	3.2	33.49	23.1	33.45	33.45	-19.9	14,826	-0.13%
2019/09/16	10	33.20	40	32.94	32.85	-30	14,775	-0.20%
2019/09/12	1	32.85	0	0.00	32.80	1	14,783	0.01%
2019/09/11	18	32.94	10	33.00	32.95	8	14,724	0.05%
2019/09/10	3	32.95	15	32.98	32.70	-12	14,695	-0.08%
2019/09/09	0	0.00	1	34.15	33.60	-1	14,494	-0.01%
2019/09/06	85	35.30	15	35.05	34.65	70	14,373	0.49%
2019/09/05	26	35.38	63	35.40	35.20	-37	14,270	-0.26%
2019/09/04	14	34.75	7	34.79	34.85	7	13,967	0.05%
2019/09/03	23	35.62	3	35.33	34.80	20	13,829	0.14%
2019/09/02	6	34.78	11	35.14	36.05	-5	13,526	-0.04%
2019/08/30	7	34.49	3	35.10	33.50	4	13,039	0.03%
2019/08/29	18	34.81	1	34.85	34.50	17	12,786	0.13%
2019/08/28	2	33.95	3	34.37	34.80	-1	12,538	-0.01%
2019/08/27	16	34.33	22	34.25	34.20	-6	12,425	-0.05%
2019/08/26	37	33.70	25	33.61	33.60	12	12,455	0.10%
2019/08/23	89	34.58	16	34.65	34.35	73	12,257	0.60%
2019/08/22	28	33.98	32	33.88	34.15	-4	11,726	-0.03%
2019/08/21	1	32.70	10	33.35	33.40	-9	11,266	-0.08%
2019/08/20	2	32.48	2	32.55	32.60	0	11,106	0.00%
2019/08/19	5	33.58	0	0.00	33.10	5	10,997	0.05%
2019/08/16	4	33.63	0	0.00	32.80	4	10,707	0.04%
2019/08/15	2	32.65	4	33.18	33.30	-2	10,479	-0.02%
2019/08/14	11	32.66	18	32.86	32.45	-7	10,278	-0.07%
2019/08/13	1.1	31.47	2	31.90	31.90	-0.9	9,937	-0.01%
2019/08/12	10	30.85	2	30.40	31.00	8	9,593	0.08%
2019/08/08	40	29.42	0	0.00	29.50	40	9,436	0.42%
2019/08/07	0	0.00	41	28.29	28.00	-41	9,287	-0.44%
2019/08/06	15	28.65	0	0.00	28.70	15	9,218	0.16%
2019/08/05	4	29.08	36	29.28	28.90	-32	9,141	-0.35%
2019/08/02	37	29.45	36	30.26	29.25	1	9,190	0.01%
2019/08/01	32	32.56	28	32.75	32.45	4	8,764	0.05%
2019/07/31	33	32.76	11.2	32.79	32.60	21.8	8,517	0.26%
2019/07/29	8	36.25	7	35.84	36.20	1	7,908	0.01%
2019/07/26	0	0.00	6	34.20	34.20	-6	7,592	-0.08%
2019/07/25	10	34.10	0	0.00	34.20	10	7,555	0.13%
2019/07/23	0	0.00	1	32.10	32.05	-1	7,317	-0.01%
2019/07/22	1	32.15	0	0.00	32.30	1	7,450	0.01%
2019/07/16	0	0.00	1	33.00	32.85	-1	8,610	-0.01%
2019/07/15	1	32.25	0	0.00	32.40	1	9,334	0.01%
2019/07/11	2	32.70	0	0.00	32.55	2	10,233	0.02%
2019/07/09	1	32.00	3	31.95	31.90	-2	10,621	-0.02%
2019/07/08	2	32.15	0	0.00	32.10	2	11,016	0.02%
2019/07/05	7	32.24	0	0.00	32.40	7	11,394	0.06%
2019/07/04	3	32.03	5	31.72	32.15	-2	11,635	-0.02%
2019/07/02	0	0.00	2	31.75	31.60	-2	11,734	-0.02%
2019/07/01	3	31.57	31	31.50	31.25	-28	11,819	-0.24%
2019/06/28	1	31.20	0	0.00	30.90	1	11,852	0.01%
2019/06/27	12	30.68	1	30.30	30.75	11	11,802	0.09%
2019/06/26	1	29.90	0	0.00	29.95	1	12,198	0.01%
2019/06/24	0.1	30.70	1.1	30.42	30.70	-1	12,608	-0.01%
2019/06/20	3	30.55	2	30.45	30.45	1	13,518	0.01%
2019/06/19	22	30.34	8.2	30.00	30.00	13.8	13,833	0.10%
2019/06/18	0	0.00	1	29.60	29.45	-1	14,386	-0.01%
2019/06/14	1	29.70	1	29.70	29.55	0	15,933	0.00%
2019/06/13	7	29.71	0	0.00	29.60	7	16,376	0.04%
2019/06/12	5	29.58	5	29.60	29.60	0	16,591	0.00%
2019/06/11	0	0.00	1	29.40	29.10	-1	17,512	-0.01%
2019/06/10	2	29.05	0	0.00	28.80	2	17,501	0.01%
2019/06/04	0	0.00	1	28.55	28.55	-1	17,793	-0.01%
2019/06/03	0	0.00	10	28.33	28.50	-10	17,954	-0.06%
2019/05/31	1	29.00	0	0.00	29.15	1	18,313	0.01%
2019/05/30	10	28.01	1	28.40	29.15	9	18,476	0.05%
2019/05/29	2	26.35	2	26.43	27.30	0	18,390	0.00%
2019/05/28	1	26.55	0	0.00	26.50	1	18,509	0.01%
2019/05/27	1	26.00	11	26.05	26.10	-10	18,738	-0.05%
2019/05/23	10	26.95	0	0.00	26.25	10	19,214	0.05%
2019/05/21	3.2	27.26	0	0.00	27.85	3.2	19,988	0.02%
2019/05/17	2	28.85	1	29.20	28.75	1	21,450	0.00%
2019/05/16	1	29.85	2	30.55	29.85	-1	22,164	0.00%
2019/05/15	0	0.00	2	30.95	30.65	-2	22,306	-0.01%
2019/05/14	3	30.17	1	28.65	30.60	2	22,356	0.01%
2019/05/13	2	29.95	0	0.00	29.90	2	22,576	0.01%
2019/05/10	4	30.63	2	30.15	30.50	2	22,808	0.01%
2019/05/09	11	30.14	0	30.50	30.10	11	22,805	0.05%
2019/05/08	0	0.00	1	31.60	31.60	-1	22,714	0.00%
2019/05/07	3	32.32	2	32.43	32.25	1	22,776	0.00%
2019/05/06	3	32.35	1	32.65	32.00	2	22,852	0.01%
2019/05/03	365	32.78	9	33.18	33.70	356	22,827	1.56%	大買/鉅額交易
2019/05/02	1	34.05	2	34.05	33.90	-1	22,665	0.00%
2019/04/30	0	0.00	2	33.20	33.80	-2	23,127	-0.01%
2019/04/29	0	0.00	34	32.00	32.60	-34	23,069	-0.15%
2019/04/26	1	32.50	42	32.78	32.65	-41	23,030	-0.18%
2019/04/25	4	34.01	38	33.92	33.50	-34	22,946	-0.15%
2019/04/24	18	33.53	213	33.49	33.40	-195	22,890	-0.85%	大賣/鉅額交易
2019/04/23	37.1	34.72	74	34.64	34.00	-36.9	22,634	-0.16%
2019/04/22	5	36.41	6.1	36.27	36.10	-1.1	22,241	0.00%
2019/04/19	16	35.88	17	36.16	36.10	-1	21,977	0.00%
2019/04/18	33	35.13	145	35.52	34.90	-112	21,337	-0.52%	大賣/鉅額交易
2019/04/17	120	34.87	18	34.65	34.90	102	20,901	0.49%	大買/鉅額交易
2019/04/16	12	34.18	9	33.90	34.00	3	20,522	0.01%
2019/04/15	1	33.85	10	33.75	33.75	-9	20,454	-0.04%
2019/04/12	7	33.78	35	33.77	33.75	-28	20,628	-0.14%
2019/04/11	15	33.89	7	33.97	33.10	8	20,620	0.04%
2019/04/10	10	33.44	38	33.17	33.50	-28	20,305	-0.14%
2019/04/09	2	32.53	11	32.28	32.05	-9	19,945	-0.05%
2019/04/08	10	32.98	0.1	32.60	32.60	9.9	19,929	0.05%
2019/04/03	2	32.50	1	32.41	32.40	1	19,841	0.00%
2019/04/02	2	32.55	3	32.38	32.15	-1	19,860	-0.01%
2019/04/01	5	32.80	2	32.40	32.45	3	19,727	0.02%
2019/03/29	56	31.43	83	31.53	31.85	-27	19,496	-0.14%
2019/03/28	0	0.00	1	30.65	30.40	-1	19,462	-0.01%
2019/03/27	14	29.91	6.5	30.16	30.70	7.5	19,888	0.04%
2019/03/26	15.1	31.32	26	30.58	30.30	-10.9	19,620	-0.06%
2019/03/25	5	32.70	17	32.32	31.80	-12	19,073	-0.06%
2019/03/22	13.1	33.68	20	33.64	33.60	-6.9	18,711	-0.04%
2019/03/21	3	34.08	27	34.04	33.60	-24	18,461	-0.13%
2019/03/20	15	33.98	8.1	33.83	34.10	6.9	17,918	0.04%
2019/03/19	21	32.90	14	32.89	32.80	7	17,195	0.04%
2019/03/18	9	32.11	16	32.08	32.20	-7	16,622	-0.04%
2019/03/15	3	30.98	4	30.94	30.90	-1	16,282	-0.01%
2019/03/14	15	31.25	12	31.21	31.10	3	16,182	0.02%
2019/03/13	0	0.00	55	29.76	30.00	-55	15,521	-0.35%
2019/03/11	4	29.70	10	30.10	29.70	-6	15,934	-0.04%
2019/03/07	8	29.85	9	29.89	29.35	-1	16,168	-0.01%
2019/03/06	29	30.61	14	30.81	30.25	15	16,224	0.09%
2019/03/05	1	30.70	5	30.59	30.70	-4	16,125	-0.02%
2019/03/04	4	30.24	0	0.00	30.15	4	15,993	0.03%
2019/02/27	1	29.50	2	29.85	29.85	-1	16,045	-0.01%
2019/02/26	14	30.53	3	30.57	30.10	11	16,370	0.07%
2019/02/25	2	30.28	0	0.00	30.45	2	16,392	0.01%
2019/02/22	5	30.39	11	30.43	30.00	-6	16,399	-0.04%
2019/02/21	21	29.91	27	29.99	30.85	-6	16,388	-0.04%
2019/02/20	26	30.64	39	30.67	30.25	-13	16,221	-0.08%
2019/02/19	57	30.63	15	30.45	30.40	42	15,922	0.26%
2019/02/18	20	29.79	17	30.10	30.60	3	15,572	0.02%
2019/02/15	60	28.20	46.2	28.48	28.90	13.9	14,841	0.09%
2019/02/12	28	26.09	3	26.00	25.85	25	15,420	0.16%
2019/02/11	23	25.55	49	25.69	25.70	-26	15,722	-0.17%
2019/01/30	0	0.00	24	26.88	26.65	-24	16,152	-0.15%
2019/01/29	2	26.80	2	26.55	26.85	0	16,659	0.00%
2019/01/28	69	26.78	1	26.90	26.70	68	16,895	0.40%
2019/01/25	0	0.00	6	26.53	26.35	-6	17,162	-0.03%
2019/01/24	8	25.94	0	0.00	26.15	8	17,632	0.05%
2019/01/23	2	25.25	6	25.47	25.70	-4	18,334	-0.02%
2019/01/22	33	26.71	100	26.09	25.20	-67	18,620	-0.36%
2019/01/21	0	0.00	1	25.90	26.15	-1	18,130	-0.01%
2019/01/18	1	25.65	0	0.00	25.60	1	18,198	0.01%
2019/01/17	1	25.50	0	0.00	25.50	1	18,327	0.01%
2019/01/15	0	0.00	1	25.00	24.95	-1	18,585	-0.01%
2019/01/14	1	24.60	0	0.00	24.65	1	19,028	0.01%
2019/01/10	1	25.70	8	25.56	25.80	-7	19,442	-0.04%
2019/01/09	2	25.05	10	25.21	24.90	-8	19,343	-0.04%
2019/01/08	1	25.00	0	0.00	24.80	1	19,321	0.01%
2019/01/07	8	24.88	5	25.20	24.95	3	19,400	0.02%
2019/01/04	1	23.05	100	23.72	24.45	-99	19,421	-0.51%
2019/01/03	113	23.66	12	24.10	23.30	101	19,296	0.52%	大買/鉅額交易
2019/01/02	0	0.00	5	25.35	25.40	-5	19,163	-0.03%
2018/12/28	19	26.03	12	26.02	26.05	7	19,483	0.04%
2018/12/27	13	26.13	14	26.27	25.85	-1	19,734	-0.01%
2018/12/26	0	0.00	6	26.87	26.10	-6	19,771	-0.03%
2018/12/25	7	26.28	2	26.50	26.55	5	19,848	0.03%
2018/12/24	25	26.15	1	26.15	26.15	24	19,845	0.12%
2018/12/22	0.2	26.45	20	26.30	26.30	-19.9	20,114	-0.10%
2018/12/21	272	25.02	70	25.47	26.55	202	20,166	1.00%	大買/鉅額交易
2018/12/20	33	26.19	14	26.88	26.05	19	19,810	0.10%
2018/12/19	0	29.00	0	0.00	28.90	0	19,446	0.00%
2018/12/18	2	28.80	0	0.00	29.20	2	19,553	0.01%
2018/12/17	0	0.00	2	29.40	29.00	-2	19,711	-0.01%
2018/12/14	0	29.35	11	29.18	29.20	-11	20,000	-0.05%
2018/12/13	0	0.00	60	29.88	29.90	-60	20,257	-0.30%
2018/12/12	56	29.96	60	29.72	30.05	-4	20,381	-0.02%
2018/12/11	169	28.99	11	28.82	29.00	158	20,392	0.77%	大買/鉅額交易
2018/12/10	10	29.00	47	28.86	29.15	-37	20,565	-0.18%
2018/12/07	17	29.98	62	29.69	29.80	-45	20,750	-0.22%
2018/12/06	6	29.02	210	30.03	29.20	-204	20,762	-0.98%	大賣/鉅額交易
2018/12/05	2	31.70	0	0.00	31.85	2	20,660	0.01%
2018/12/04	35	32.48	31	32.62	32.85	4	20,835	0.02%
2018/12/03	1	32.15	3	32.30	32.30	-2	20,626	-0.01%
2018/11/30	1	30.50	1	30.80	30.45	0	20,393	0.00%
2018/11/29	0.1	30.05	0	0.00	30.00	0.1	20,356	0.00%
2018/11/28	6	29.95	6	29.63	29.85	0	20,273	0.00%
2018/11/27	106	28.73	9	28.44	28.80	97	20,209	0.48%	大買/
2018/11/26	0	0.00	101	28.28	28.05	-101	20,239	-0.50%	大賣/鉅額交易
2018/11/23	24	28.17	16	28.40	28.00	8	20,184	0.04%
2018/11/22	7	30.31	7	30.21	29.35	0	19,784	0.00%
2018/11/21	16	29.11	8	29.35	29.60	8	19,650	0.04%
2018/11/20	5	30.06	2	30.05	30.05	3	19,535	0.02%
2018/11/19	2	31.48	4	31.39	31.30	-2	19,489	-0.01%
2018/11/16	8	31.38	6	31.48	31.25	2	19,371	0.01%
2018/11/15	2	30.50	17	30.16	30.50	-15	19,168	-0.08%
2018/11/14	24	31.81	15	31.70	31.10	9	18,979	0.05%
2018/11/13	94.1	30.11	19	30.65	30.80	75.1	18,892	0.40%
2018/11/12	62	32.17	114	31.74	31.45	-52	18,574	-0.28%	大賣/
2018/11/09	8	35.39	6	34.72	33.75	2	18,184	0.01%
2018/11/08	16	36.45	16	37.02	35.10	0	18,049	0.00%
2018/11/07	15	37.80	11	37.69	37.20	4	17,646	0.02%
2018/11/06	37	40.10	13	39.68	38.00	24	17,335	0.14%
2018/11/05	24	42.53	35	42.72	42.20	-11	17,122	-0.06%
2018/11/02	26	42.68	15	42.51	41.95	11	17,315	0.06%
2018/11/01	67	43.10	57	43.40	42.45	10	17,349	0.06%
2018/10/31	136	41.04	145.1	41.27	42.75	-9.1	17,220	-0.05%	大買/大賣/
2018/10/30	23	38.19	20	37.98	39.45	3	16,467	0.02%
2018/10/29	0	0.00	2	36.10	35.90	-2	16,146	-0.01%
2018/10/26	6	36.86	32	36.74	35.75	-26	16,309	-0.16%
2018/10/25	1	37.70	17	37.31	36.50	-16	16,394	-0.10%
2018/10/24	18	39.63	0	0.00	39.05	18	16,290	0.11%
2018/10/23	22	40.16	4	39.40	39.00	18	16,284	0.11%
2018/10/22	4	41.31	59	40.26	41.15	-55	16,337	-0.34%
2018/10/19	34	37.99	42	37.70	40.40	-8	16,045	-0.05%
2018/10/18	16	37.24	5	37.60	37.60	11	15,832	0.07%
2018/10/17	32	36.85	2	36.45	36.20	30	15,964	0.19%
2018/10/16	2	35.80	0	0.00	35.80	2	16,204	0.01%
2018/10/15	5	36.05	0	0.00	36.25	5	16,402	0.03%
2018/10/12	6	33.65	3	34.12	34.85	3	16,739	0.02%
2018/10/11	55	32.28	9	32.71	32.10	46	17,098	0.27%
2018/10/09	4	36.29	26	35.66	35.55	-22	17,026	-0.13%
2018/10/08	11	37.26	9	37.20	37.45	2	17,066	0.01%
2018/10/05	71	36.14	55	35.75	35.55	16	17,433	0.09%
2018/10/04	3	38.43	19	37.74	38.40	-16	18,305	-0.09%
2018/10/03	4.1	39.20	1	40.95	38.90	3.1	18,407	0.02%
2018/10/02	10	41.33	0	0.00	40.60	10	18,498	0.05%
2018/10/01	4	40.33	4.1	41.21	41.55	-0.1	18,620	0.00%
2018/09/28	1	39.20	4	38.99	39.10	-3	19,242	-0.02%
2018/09/27	1	38.40	0	0.00	38.50	1	19,702	0.01%
2018/09/26	8	38.67	6	39.03	38.85	2	20,123	0.01%
2018/09/25	1	38.80	1	39.05	38.60	0	20,699	0.00%
2018/09/21	4	38.04	4	37.85	38.60	0	21,079	0.00%
2018/09/20	116.1	36.99	80	37.37	36.60	36.1	21,410	0.17%	大買/
2018/09/19	201	38.77	43	38.71	38.10	158	21,735	0.73%	大買/鉅額交易
2018/09/18	3	39.75	1	39.35	39.35	2	21,618	0.01%
2018/09/17	159	40.85	149	41.05	41.75	10	21,633	0.05%	大買/大賣/
2018/09/14	23	41.70	163	41.49	41.60	-140	21,874	-0.64%	大賣/鉅額交易
2018/09/13	28	42.62	80	41.76	41.00	-52	21,942	-0.24%
2018/09/12	40	43.45	32	43.54	43.30	8	22,038	0.04%
2018/09/11	58	44.04	82	44.03	44.80	-24	22,382	-0.11%
2018/09/10	156.1	44.39	161	45.48	42.90	-4.9	22,494	-0.02%	大買/大賣/
2018/09/07	17	49.74	3	47.97	47.40	14	22,468	0.06%
2018/09/06	52	49.36	6	49.38	49.00	46	22,925	0.20%
2018/09/05	8.1	49.21	67	49.02	49.45	-58.9	23,936	-0.25%
2018/09/04	65	50.42	4	50.50	50.30	61	24,460	0.25%
2018/09/03	9	49.62	68	49.50	49.60	-59	24,954	-0.24%
2018/08/31	104	50.23	57	50.14	50.90	47	24,931	0.19%	大買/
2018/08/30	140	52.75	5	51.44	51.40	135	24,999	0.54%	大買/鉅額交易
2018/08/29	39	51.20	0	0.00	51.80	39	25,151	0.16%
2018/08/28	6	51.88	4	51.85	51.40	2	25,870	0.01%
2018/08/27	11	50.88	8	50.98	52.00	3	26,281	0.01%
2018/08/24	7	49.66	245	50.44	49.50	-238	26,611	-0.89%	大賣/鉅額交易
2018/08/23	3	53.60	3	52.10	52.10	0	27,095	0.00%
2018/08/22	3	54.87	3	53.43	53.20	0	27,290	0.00%
2018/08/21	2	55.70	2	54.20	54.20	0	27,613	0.00%
2018/08/20	10.1	55.32	34	54.87	54.80	-23.9	28,316	-0.08%
2018/08/17	41	58.37	18	58.07	56.00	23	28,485	0.08%
2018/08/16	3	57.67	1	57.30	58.20	2	28,821	0.01%
2018/08/15	22	58.67	34	58.57	57.70	-12	29,305	-0.04%
2018/08/14	24	58.14	9	57.68	57.40	15	29,498	0.05%
2018/08/13	15	58.81	11	57.56	58.30	4	30,328	0.01%
2018/08/10	17	59.81	29	59.72	59.50	-12	30,540	-0.04%
2018/08/09	20	58.50	54.1	59.17	60.10	-34.1	30,742	-0.11%
2018/08/08	11	58.40	6	57.67	56.30	5	30,805	0.02%
2018/08/07	36	56.98	43	57.35	58.20	-7	31,465	-0.02%
2018/08/06	5	54.96	14	55.11	55.00	-9	31,835	-0.03%
2018/08/03	16	54.21	0	0.00	54.50	16	32,349	0.05%
2018/08/01	0	0.00	24	56.15	55.80	-24	33,874	-0.07%
2018/07/31	13	53.75	17	53.85	54.50	-4	34,138	-0.01%
2018/07/30	1	55.18	2	53.30	53.00	-1	34,980	0.00%
2018/07/27	7	55.14	14	55.95	55.50	-7	35,988	-0.02%
2018/07/26	46	54.16	35	54.03	54.30	11	36,686	0.03%
2018/07/25	24	53.86	21	53.74	53.50	3	36,862	0.01%
2018/07/24	36	53.22	32.3	53.58	54.00	3.7	36,865	0.01%
2018/07/23	0	0.00	23	51.30	53.00	-23	36,748	-0.06%
2018/07/20	2	53.30	2	52.90	53.00	0	36,803	0.00%
2018/07/19	4	52.60	2	52.40	53.00	2	37,097	0.01%
2018/07/18	18.1	52.15	17	50.92	49.80	1.1	36,837	0.00%
2018/07/17	18	53.31	17	53.09	53.20	1	36,582	0.00%
2018/07/16	4	53.68	2	54.30	53.20	2	36,768	0.01%
2018/07/13	27	53.31	12	53.46	53.50	15	37,024	0.04%
2018/07/12	90	54.04	89	53.71	52.70	1	36,363	0.00%
2018/07/11	6	57.58	28	57.12	57.90	-22	35,323	-0.06%
2018/07/10	22	56.95	12	56.52	56.30	10	35,168	0.03%
2018/07/09	24.1	55.28	10	56.86	54.80	14.1	34,958	0.04%
2018/07/06	73	56.62	85	55.57	56.60	-12	34,695	-0.03%
2018/07/05	40.5	60.39	28	63.07	59.40	12.5	33,864	0.04%
2018/07/04	62	61.51	31	61.06	63.50	31	33,332	0.09%
2018/07/03	49	62.47	52	62.14	59.90	-3	32,907	-0.01%
2018/07/02	11	61.23	3	60.97	61.00	8	32,255	0.02%
2018/06/29	5	61.30	37	61.79	62.70	-32	31,756	-0.10%
2018/06/28	30.1	61.95	39	61.98	59.10	-8.9	31,497	-0.03%
2018/06/27	12	66.97	10	66.98	64.10	2	31,012	0.01%
2018/06/26	12	66.30	5	64.64	66.50	7	30,793	0.02%
2018/06/25	54	66.17	42	66.88	65.60	12	30,660	0.04%
2018/06/22	28	64.58	22	64.60	64.80	6	30,545	0.02%
2018/06/21	15.1	65.39	7	65.39	63.80	8.1	30,220	0.03%
2018/06/20	112.1	67.70	8	67.75	65.00	104.1	29,975	0.35%	大買/鉅額交易
2018/06/19	16	72.36	5	73.90	70.00	11	29,583	0.04%
2018/06/15	33	73.11	21	73.65	73.50	12	29,325	0.04%
2018/06/14	17	74.06	74	74.51	73.80	-57	29,148	-0.20%
2018/06/13	62	72.68	132	72.79	72.80	-70	28,725	-0.24%	大賣/
2018/06/12	101	71.23	139	72.14	69.90	-38	28,189	-0.13%	大買/大賣/
2018/06/11	75	69.94	61	68.85	71.00	14	28,052	0.05%
2018/06/08	1	65.30	5	66.12	65.30	-4	27,621	-0.01%
2018/06/07	7	67.14	5	67.38	66.20	2	27,931	0.01%
2018/06/06	9	67.59	7.6	67.39	67.30	1.4	27,934	0.00%
2018/06/05	36	69.66	23	69.77	66.00	13	27,769	0.05%
2018/06/04	7	67.31	45	68.32	69.00	-38	27,007	-0.14%
2018/06/01	5	64.10	21	63.99	64.00	-16	26,542	-0.06%
2018/05/31	14	67.49	37	67.54	66.40	-23	26,126	-0.09%
2018/05/30	2	66.90	3	67.60	67.10	-1	25,505	0.00%
2018/05/29	25	67.52	16	67.58	67.20	9	25,265	0.04%
2018/05/28	39	70.00	27	69.69	68.70	12	25,026	0.05%
2018/05/25	11	66.93	13	67.13	67.70	-2	24,430	-0.01%
2018/05/24	17	67.74	25	67.67	66.60	-8	24,043	-0.03%
2018/05/23	12	66.08	130	66.42	67.80	-118	23,594	-0.50%	大賣/鉅額交易
2018/05/22	25	65.94	75	66.18	64.30	-50	23,055	-0.22%
2018/05/21	190	64.58	154	64.53	65.10	36	22,591	0.16%	大買/大賣/
2018/05/18	15	60.21	18	60.42	61.00	-3	21,669	-0.01%
2018/05/17	13	59.24	15	60.69	58.70	-2	21,269	-0.01%
2018/05/16	30	62.01	66	61.47	60.40	-36	21,026	-0.17%
2018/05/15	127	60.61	92	60.01	61.80	35	20,615	0.17%	大買/
2018/05/14	47	56.89	124	57.67	57.70	-77	19,810	-0.39%	大賣/
2018/05/11	47	56.44	45.5	56.18	54.70	1.5	19,111	0.01%
2018/05/10	46	56.02	29	56.53	56.60	17	18,558	0.09%
2018/05/09	115	55.40	113	55.85	56.50	2	18,028	0.01%	大買/大賣/
2018/05/08	36	54.66	12	54.56	53.60	24	16,842	0.14%
2018/05/07	44	53.41	83.1	54.70	55.00	-39.1	16,600	-0.24%
2018/05/04	87	51.13	132.8	51.82	51.70	-45.8	15,790	-0.29%	大賣/
2018/05/03	33	48.47	101	48.70	49.20	-68	14,689	-0.46%	大賣/
2018/05/02	7	44.31	9	44.86	44.75	-2	13,979	-0.01%
2018/04/30	6	42.07	11	42.94	43.85	-5	13,837	-0.04%
2018/04/27	24	42.84	4	43.16	42.25	20	13,923	0.14%
2018/04/26	107	43.45	88	44.58	43.05	19	13,865	0.14%	大買/
2018/04/25	11	45.01	48.1	44.36	45.10	-37.1	13,714	-0.27%
2018/04/24	16	42.90	12	43.05	43.00	4	13,933	0.03%
2018/04/23	18	44.26	4	44.19	43.40	14	13,974	0.10%
2018/04/20	15	44.16	77	44.12	44.45	-62	13,853	-0.45%
2018/04/19	7	43.63	17	43.38	43.80	-10	13,700	-0.07%
2018/04/17	7	41.31	12	41.85	40.50	-5	13,533	-0.04%
2018/04/16	26.9	39.98	27	40.29	40.50	-0.1	13,653	0.00%
2018/04/13	0.1	41.00	3	40.60	41.00	-2.9	13,764	-0.02%
2018/04/11	0	0.00	35	40.55	41.35	-35	15,196	-0.23%
2018/04/10	20	40.20	2	39.50	39.45	18	15,320	0.12%
2018/04/09	50	40.90	0	0.00	40.20	50	15,802	0.32%
2018/04/02	11	42.15	3	42.55	42.10	8	16,147	0.05%
2018/03/31	26	43.59	59	43.63	43.10	-33	16,383	-0.20%
2018/03/30	0	0.00	5	42.85	42.80	-5	16,430	-0.03%
2018/03/29	0	0.00	4	42.05	41.65	-4	16,722	-0.02%
2018/03/28	0	0.00	2	42.80	42.00	-2	16,852	-0.01%
2018/03/27	57	43.26	47	43.17	43.15	10	16,965	0.06%
2018/03/26	11	40.11	11	40.41	40.45	0	17,197	0.00%
2018/03/23	54	40.22	30	40.40	40.15	24	17,828	0.13%
2018/03/22	30	42.06	34	42.19	41.40	-4	17,802	-0.02%
2018/03/21	0	0.00	13	41.60	42.00	-13	17,924	-0.07%
2018/03/20	2	41.58	10	41.50	41.70	-8	18,077	-0.04%
2018/03/19	14	42.45	20	42.99	42.00	-6	18,377	-0.03%
2018/03/16	32	43.30	57	43.41	42.90	-25	18,844	-0.13%
2018/03/15	23	42.38	38	42.73	42.40	-15	18,696	-0.08%
2018/03/14	11	40.23	12	40.35	40.25	-1	18,537	-0.01%
2018/03/13	4	40.78	24	39.83	40.50	-20	18,551	-0.11%
2018/03/12	1	36.80	3	37.33	37.80	-2	18,369	-0.01%
2018/03/09	1	37.70	3	37.62	37.45	-2	18,663	-0.01%
2018/03/08	14	38.06	13	37.97	37.80	1	18,879	0.01%
2018/03/07	5	37.92	43	38.52	37.80	-38	19,191	-0.20%
2018/03/06	0	0.00	45	38.45	38.00	-45	19,647	-0.23%
2018/03/05	5	38.28	20	38.60	37.70	-15	20,275	-0.07%
2018/03/02	0	0.00	1	38.30	38.35	-1	20,476	0.00%
2018/03/01	2	39.10	0	0.00	38.50	2	21,106	0.01%
2018/02/27	4	38.85	3	38.53	39.00	1	22,008	0.00%
2018/02/26	2	37.90	2	38.30	37.70	0	22,227	0.00%
2018/02/23	2	38.25	2	38.55	38.00	0	22,362	0.00%
2018/02/22	10	38.25	8	38.14	37.45	2	22,779	0.01%
2018/02/21	6	38.99	0	0.00	38.70	6	22,770	0.03%
2018/02/12	51	39.50	3	39.65	39.20	48	22,858	0.21%
2018/02/09	2	36.60	32	37.02	38.65	-30	23,221	-0.13%
2018/02/08	43.1	36.74	50	36.70	38.15	-6.9	23,416	-0.03%
2018/02/07	31	40.31	21	40.97	39.50	10	23,261	0.04%
2018/02/06	29	39.18	17	40.51	39.00	12	23,613	0.05%
2018/02/05	0	0.00	20	42.80	43.05	-20	23,592	-0.08%
2018/02/02	0	0.00	5	44.01	43.75	-5	23,799	-0.02%
2018/02/01	0	0.00	63	44.22	43.80	-63	24,154	-0.26%
2018/01/31	3	43.90	7	43.94	43.75	-4	24,224	-0.02%
2018/01/30	10	45.18	7	44.30	44.50	3	24,532	0.01%
2018/01/29	0	0.00	6	46.22	46.35	-6	24,764	-0.02%
2018/01/25	21	46.33	35	46.41	45.90	-14	25,700	-0.05%
2018/01/24	65	45.50	17	46.11	46.60	48	26,192	0.18%
2018/01/23	14	45.92	1	46.80	45.50	13	26,160	0.05%
2018/01/22	0	0.00	10	45.64	45.80	-10	26,532	-0.04%
2018/01/19	3	45.18	2	45.30	44.90	1	26,744	0.00%
2018/01/18	17	47.08	3	47.03	45.30	14	26,717	0.05%
2018/01/17	1	45.85	37	45.86	45.90	-36	26,500	-0.14%
2018/01/16	27	45.85	21	45.64	45.05	6	26,812	0.02%
2018/01/15	0	0.00	1	45.55	45.40	-1	27,343	0.00%
2018/01/12	0	0.00	26	45.65	45.95	-26	27,651	-0.09%
2018/01/11	2	43.10	0	0.00	44.20	2	27,620	0.01%
2018/01/10	29.1	44.69	22	43.76	43.50	7.1	27,645	0.03%
2018/01/09	2.8	44.28	2	43.85	43.90	0.8	27,508	0.00%
2018/01/08	29	45.27	15	46.20	45.00	14	27,447	0.05%
2018/01/05	30	46.28	64.1	46.02	46.65	-34.1	27,054	-0.13%
2018/01/04	11	44.01	38	44.23	44.00	-27	26,429	-0.10%
2018/01/03	45	43.55	39	44.02	44.25	6	26,647	0.02%
2018/01/02	49	40.69	21	41.54	42.10	28	26,730	0.10%

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

群益金鼎-敦南券商分點個股進出
群益金鼎-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

群益金鼎-敦南 券商分點個股進出 群益金鼎-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

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