嘉聯益 (6153)-凱基-鳳山券商分點個股進出

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
16.90
漲跌
▲0.05
漲幅
+0.30%
成交量
1,294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:14:30

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

嘉聯益 (6153)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	10	17.30	17.35	-10	1,762	-0.57%
2024/11/19	0	0.00	10	17.40	17.30	-10	1,758	-0.57%
2024/11/15	0	0.00	3	17.65	17.30	-3	1,745	-0.17%
2024/11/13	0	0.00	5	17.50	17.40	-5	1,712	-0.29%
2024/11/12	0	18.05	0	0.00	17.80	0	1,674	0.00%
2024/11/08	0.1	19.40	0	0.00	18.95	0.1	1,619	0.01%
2024/11/06	0	0.00	1	19.30	19.25	-1	1,620	-0.06%
2024/11/04	0	0.00	10	19.35	19.35	-10	1,737	-0.58%
2024/10/15	0	20.20	0	0.00	20.05	0	2,261	0.00%
2024/09/24	0	0.00	2	21.00	20.95	-2	4,121	-0.05%
2024/09/02	0	0.00	1	23.40	23.35	-1	4,263	-0.02%
2024/08/30	10	23.78	1	23.75	23.65	9	4,241	0.21%
2024/08/26	10	22.80	0	0.00	22.85	10	3,994	0.25%
2024/08/19	2	21.50	0	0.00	21.30	2	4,005	0.05%
2024/08/16	0	0.00	0	21.40	21.55	0	4,048	0.00%
2024/08/14	0	0.00	2	21.10	20.85	-2	4,299	-0.05%
2024/08/12	1	21.10	0	0.00	21.10	1	4,332	0.02%
2024/08/05	0	0.00	20	20.70	20.55	-20	4,229	-0.47%
2024/08/02	0	0.00	8	23.38	22.80	-8	4,173	-0.19%
2024/08/01	0	0.00	1	22.95	23.65	-1	4,141	-0.02%
2024/07/31	2	22.93	0	0.00	22.80	2	4,094	0.05%
2024/07/30	0	21.70	0	0.00	22.35	0	4,067	0.00%
2024/07/29	0	0.00	7	21.94	21.70	-7	4,054	-0.17%
2024/07/22	0	0.00	2	22.80	22.70	-2	4,001	-0.05%
2024/07/18	0	0.00	1	24.05	24.50	-1	3,875	-0.03%
2024/07/17	5	24.54	2	24.50	24.50	3	3,822	0.08%
2024/07/15	2	23.80	1	23.80	23.70	1	3,750	0.03%
2024/07/12	0	0.00	6	24.45	24.45	-6	3,691	-0.16%
2024/07/11	7	24.36	3	24.40	24.30	4	3,630	0.11%
2024/07/10	17.1	24.05	1	24.70	24.00	16.1	3,533	0.46%
2024/07/09	26	24.38	2.1	24.33	23.95	23.9	3,393	0.70%
2024/07/08	23.3	25.19	11	25.09	25.55	12.3	3,124	0.39%
2024/07/05	7	23.88	6.2	22.96	23.95	0.8	2,366	0.04%
2024/07/01	0	21.40	15	21.30	21.05	-15	1,957	-0.76%
2024/06/27	0	0.00	1	21.50	21.45	-1	1,965	-0.05%
2024/06/26	1	21.75	0	0.00	21.75	1	1,959	0.05%
2024/06/25	23	21.49	0	0.00	21.75	23	1,921	1.20%
2024/06/21	4	21.28	0	0.00	21.50	4	1,839	0.22%
2024/06/20	6	21.42	1	21.55	21.50	5	1,819	0.27%
2024/06/19	0	20.55	0	0.00	20.45	0	1,700	0.00%
2024/06/18	1	20.85	0	0.00	20.90	1	1,671	0.06%
2024/06/17	2	20.90	0	0.00	20.85	2	1,685	0.12%
2024/06/14	0	0.00	0	20.70	20.60	0	1,687	0.00%
2024/06/12	1	20.60	0	0.00	20.40	1	1,732	0.06%
2024/06/07	3	20.80	0	0.00	20.90	3	1,763	0.17%
2024/06/06	0.1	20.80	1	20.75	20.80	-0.9	1,767	-0.05%
2024/05/31	5	21.85	0	0.00	21.75	5	1,814	0.28%
2024/05/30	5	21.75	0	0.00	21.50	5	1,829	0.27%
2024/05/27	0	0.00	0.1	21.35	21.60	-0.1	1,811	-0.01%
2024/05/21	1.1	22.29	0	0.00	22.30	1.1	1,768	0.06%
2024/05/15	0	0.00	1	20.35	20.45	-1	1,636	-0.06%
2024/05/08	0	0.00	10	19.70	19.85	-10	1,711	-0.58%
2024/04/23	1	19.10	0	0.00	19.10	1	1,709	0.06%
2024/04/19	0	0.00	5	19.22	19.10	-5	1,680	-0.30%
2024/04/11	1	20.20	1	20.10	20.25	0	1,601	0.00%
2024/04/10	0	0.00	0	20.60	20.45	0	1,612	0.00%
2024/04/08	0	0.00	1	20.70	20.35	-1	1,594	-0.06%
2024/04/02	0	0.00	2	20.63	20.65	-2	1,569	-0.13%
2024/04/01	1	20.75	0	0.00	20.70	1	1,567	0.06%
2024/03/21	0	0.00	1	20.35	20.40	-1	1,582	-0.06%
2024/03/19	0	20.15	0	0.00	20.10	0	1,791	0.00%
2024/03/18	0	0.00	0.1	19.80	19.85	-0.1	1,785	-0.01%
2024/03/15	1	19.90	0	0.00	19.70	1	1,768	0.06%
2024/03/14	1	20.30	0.1	20.30	20.10	0.9	1,737	0.05%
2024/03/12	1	21.10	0	0.00	20.70	1	1,702	0.06%
2024/03/07	10	20.75	0	0.00	20.70	10	1,709	0.58%
2024/03/05	0	20.85	0	0.00	21.00	0	1,701	0.00%
2024/03/04	0	20.75	0	0.00	20.65	0	1,678	0.00%
2024/03/01	0	0.00	1	20.65	20.70	-1	1,660	-0.06%
2024/02/29	0.1	20.95	1	20.90	20.85	-0.9	1,661	-0.06%
2024/02/26	0	21.35	0	0.00	21.35	0	1,659	0.00%
2024/02/23	0	0.00	1	21.45	21.20	-1	1,659	-0.06%
2024/02/16	3	22.43	1	22.00	22.55	2	1,603	0.12%
2024/02/15	0	0.00	1	21.60	21.60	-1	1,482	-0.07%
2024/02/05	1	20.50	2	20.43	20.50	-1	1,406	-0.07%
2024/01/26	0	0.00	1.1	20.71	20.70	-1.1	1,352	-0.08%
2024/01/19	0	20.50	31	20.25	20.25	-31	1,417	-2.19%
2024/01/18	0	20.75	0	0.00	20.35	0	1,418	0.00%
2023/12/28	0	0.00	2	22.30	22.30	-2	1,433	-0.14%
2023/12/19	0	0.00	2	22.55	22.45	-2	1,490	-0.13%
2023/12/15	10	23.10	0	0.00	23.40	10	1,619	0.62%
2023/12/14	0	0.00	2	22.60	22.95	-2	1,651	-0.12%
2023/12/11	0	0.00	1	22.20	22.15	-1	1,581	-0.06%
2023/11/22	0	0.00	0	22.00	22.15	0	1,509	0.00%
2023/11/07	1	21.30	0	0.00	21.35	1	1,582	0.06%
2023/11/02	0	0.00	2	20.75	20.85	-2	1,652	-0.12%
2023/10/31	0	0.00	2	20.15	20.10	-2	1,650	-0.12%
2023/10/13	0	0.00	5	21.70	21.65	-5	1,844	-0.27%
2023/10/12	0	0.00	0.1	21.35	21.50	-0.1	1,899	0.00%
2023/10/06	0	0.00	40	21.55	21.55	-40	1,916	-2.09%
2023/09/25	0	0.00	2	22.60	22.55	-2	2,382	-0.08%
2023/09/21	2	23.60	0	0.00	22.90	2	3,317	0.06%
2023/09/20	2	23.55	2	24.20	23.90	0	3,272	0.00%
2023/09/19	40	23.75	1	23.36	23.90	39	3,163	1.23%
2023/09/18	2	22.95	0	0.00	22.90	2	2,987	0.07%
2023/09/14	5	22.45	0	0.00	22.40	5	3,002	0.17%
2023/09/12	0	0.00	7	22.20	22.30	-7	3,023	-0.23%
2023/09/11	0	0.00	1	22.40	22.25	-1	3,021	-0.03%
2023/09/07	0	0.00	1	22.80	22.65	-1	3,030	-0.03%
2023/09/01	2	22.90	0	0.00	22.80	2	3,078	0.06%
2023/08/31	5	22.65	0	0.00	22.70	5	3,091	0.16%
2023/08/25	0	21.55	0	0.00	21.55	0	3,095	0.00%
2023/08/24	1	21.80	0	0.00	21.70	1	3,092	0.03%
2023/08/23	0	21.70	0	0.00	21.75	0	3,092	0.00%
2023/08/11	0	0.00	2	22.10	22.10	-2	3,077	-0.06%
2023/08/08	5	23.75	0	0.00	23.70	5	2,983	0.17%
2023/08/02	5	24.25	0	0.00	24.00	5	3,008	0.17%
2023/07/31	0	0.00	4	24.63	24.60	-4	3,030	-0.13%
2023/07/28	5	24.50	0	0.00	24.60	5	3,000	0.17%
2023/07/19	0	0.00	1	24.40	24.40	-1	3,003	-0.03%
2023/07/18	2	24.28	0	0.00	24.45	2	3,000	0.07%
2023/07/17	1	25.00	2	25.00	25.00	-1	2,980	-0.03%
2023/07/12	0	0.00	1	24.35	24.20	-1	2,949	-0.03%
2023/07/07	1	25.25	7	24.79	24.95	-6	2,889	-0.21%
2023/07/05	1	26.00	0	0.00	25.65	1	2,764	0.04%
2023/07/04	10	25.90	7	25.76	25.80	3	2,694	0.11%
2023/07/03	2	26.70	4	26.04	26.00	-2	2,616	-0.08%
2023/06/30	20	26.68	24.2	26.95	26.70	-4.2	2,454	-0.17%
2023/06/29	23	25.61	4	25.59	26.20	19	1,908	1.00%
2023/06/27	0	24.00	0	0.00	23.95	0	1,510	0.00%
2023/06/14	0	0.00	1	23.65	23.65	-1	1,534	-0.07%
2023/06/05	0	0.00	5.1	23.75	23.75	-5.1	1,579	-0.32%
2023/06/02	0	0.00	2	23.60	23.45	-2	1,572	-0.13%
2023/05/29	0	0.00	1	23.15	23.15	-1	1,604	-0.06%
2023/05/24	2	23.25	0	0.00	23.30	2	1,621	0.12%
2023/05/19	1	23.15	0	0.00	23.15	1	1,638	0.06%
2023/05/17	0	0.00	4	23.35	23.30	-4	1,660	-0.24%
2023/05/16	4	23.03	0	0.00	22.90	4	1,656	0.24%
2023/05/15	1	23.15	0	0.00	22.95	1	1,661	0.06%
2023/05/10	0.1	23.10	0	0.00	23.25	0.1	1,712	0.00%
2023/05/09	0	0.00	9	23.60	23.05	-9	1,717	-0.52%
2023/05/08	15	23.60	0	0.00	23.75	15	1,700	0.88%
2023/04/19	0.1	24.48	0	0.00	24.50	0.1	1,860	0.00%
2023/04/18	0.4	24.10	0	0.00	24.10	0.4	1,841	0.02%
2023/04/17	1	24.30	0	0.00	24.10	1	1,864	0.05%
2023/04/12	0	24.00	3	23.90	23.85	-3	1,900	-0.16%
2023/03/31	1	24.40	0	0.00	24.10	1	1,994	0.05%
2023/03/28	0	0.00	2	24.10	24.00	-2	2,099	-0.10%
2023/03/24	1	23.95	0	0.00	24.10	1	2,121	0.05%
2023/03/22	2	23.63	0	0.00	23.50	2	2,165	0.09%
2023/03/21	0.1	23.35	0	0.00	23.45	0.1	2,203	0.00%
2023/03/20	0	0.00	22	23.15	23.15	-22	2,260	-0.97%
2023/03/14	1	23.20	0	0.00	23.20	1	2,860	0.03%
2023/03/09	0	0.00	22	24.15	24.15	-22	3,300	-0.67%
2023/03/08	1	24.40	0	0.00	24.50	1	3,390	0.03%
2023/03/06	1	24.55	2	24.50	24.55	-1	3,565	-0.03%
2023/03/03	1	23.95	0	0.00	24.00	1	3,615	0.03%
2023/02/23	1	24.50	0	0.00	24.30	1	3,965	0.03%
2023/02/22	0	0.00	2	24.30	24.45	-2	4,346	-0.05%
2023/02/21	0	0.00	1	24.55	24.45	-1	4,500	-0.02%
2023/02/20	1	24.50	0	0.00	24.50	1	4,717	0.02%
2023/02/10	20.1	23.90	0	0.00	23.80	20.1	6,215	0.32%
2023/02/09	0	0.00	5	24.35	24.30	-5	6,762	-0.07%
2023/02/08	0.1	24.45	0	0.00	24.40	0.1	7,598	0.00%
2023/02/07	1	24.85	0	0.00	24.80	1	8,929	0.01%
2023/02/03	0	0.00	1	24.80	24.70	-1	9,430	-0.01%
2023/02/01	1	24.75	0	0.00	24.85	1	9,472	0.01%
2023/01/16	0	0.00	1	23.80	23.80	-1	9,482	-0.01%
2023/01/10	0	0.00	1	24.15	24.15	-1	9,720	-0.01%
2023/01/09	3	23.60	4	23.74	23.85	-1	9,746	-0.01%
2023/01/05	1	24.60	0	0.00	24.20	1	9,848	0.01%
2022/12/28	5	23.75	0	0.00	23.65	5	10,703	0.05%
2022/12/20	0	0.00	4	24.20	23.85	-4	12,333	-0.03%
2022/12/15	0	0.00	5	25.20	25.25	-5	12,336	-0.04%
2022/12/14	3	24.97	0	0.00	25.25	3	12,382	0.02%
2022/12/13	2	25.15	0	0.00	24.80	2	12,393	0.02%
2022/12/09	5	24.95	0	0.00	25.05	5	12,666	0.04%
2022/12/07	4	25.71	1	25.90	25.35	3	12,634	0.02%
2022/12/06	5	27.58	1	28.40	27.30	4	12,468	0.03%
2022/12/05	3	28.25	16	28.26	28.15	-13	12,443	-0.10%
2022/12/02	14	28.39	10.1	28.25	28.35	3.9	12,481	0.03%
2022/12/01	5	27.87	4	27.75	27.60	1	12,338	0.01%
2022/11/30	5	27.30	2	27.65	27.70	3	12,510	0.02%
2022/11/29	10	27.18	4	27.15	27.20	6	12,691	0.05%
2022/11/28	1	27.20	0	0.00	27.10	1	12,943	0.01%
2022/11/25	2	27.35	0	0.00	27.20	2	12,943	0.02%
2022/11/24	11	27.26	10	27.65	27.65	1	12,972	0.01%
2022/11/23	3	27.80	0	0.00	27.80	3	12,887	0.02%
2022/11/22	1	28.00	0	0.00	28.05	1	12,811	0.01%
2022/11/18	1	28.90	2	29.50	28.30	-1	12,680	-0.01%
2022/11/17	2	29.00	2	29.25	28.80	0	12,301	0.00%
2022/11/16	10	29.25	1	29.30	29.15	9	12,144	0.07%
2022/11/15	8	29.03	2	29.00	29.15	6	11,953	0.05%
2022/11/14	4	28.66	2	28.68	28.80	2	11,661	0.02%
2022/11/11	4	28.35	2	28.63	28.00	2	11,440	0.02%
2022/11/10	8	28.13	2	28.10	28.10	6	11,222	0.05%
2022/11/09	4	28.79	3	28.95	28.85	1	10,998	0.01%
2022/11/08	6	29.28	4	29.43	29.10	2	10,809	0.02%
2022/11/07	3	29.55	3	29.70	29.40	0	10,558	0.00%
2022/11/04	13	29.62	14	29.75	29.90	-1	10,074	-0.01%
2022/11/03	12	28.05	15	28.37	29.55	-3	9,387	-0.03%
2022/11/02	3	25.05	2	25.50	26.95	1	8,134	0.01%
2022/11/01	8	24.59	36	24.72	24.50	-28	7,952	-0.35%
2022/10/27	1	22.95	0	0.00	23.15	1	7,555	0.01%
2022/10/24	0	0.00	14	24.05	23.70	-14	7,428	-0.19%
2022/10/21	14	23.65	2	23.80	23.40	12	7,387	0.16%
2022/10/20	1	24.00	0	0.00	24.05	1	7,342	0.01%
2022/10/14	1	24.45	0	0.00	24.15	1	7,028	0.01%
2022/10/13	3	23.83	4	23.85	23.65	-1	6,970	-0.01%
2022/10/11	0	0.00	1	25.20	25.25	-1	6,750	-0.01%
2022/10/07	1	27.45	1	27.25	27.05	0	6,596	0.00%
2022/10/06	7	27.96	9	27.91	27.60	-2	6,482	-0.03%
2022/10/05	4	28.20	16	28.01	28.15	-12	6,296	-0.19%
2022/10/04	21	27.85	17	27.93	28.60	4	5,863	0.07%
2022/10/03	1	27.30	3.1	27.74	27.15	-2.1	5,442	-0.04%
2022/09/30	5	27.27	6	27.83	28.25	-1	5,213	-0.02%
2022/09/29	9.1	27.67	65	27.75	27.95	-55.9	4,895	-1.14%
2022/09/28	17	26.24	14	26.28	26.25	3	4,506	0.07%
2022/09/27	0	0.00	1	26.00	26.00	-1	4,226	-0.02%
2022/09/23	19	26.14	0	0.00	25.60	19	4,100	0.46%
2022/09/21	7	26.19	0	0.00	26.30	7	4,022	0.17%
2022/09/19	2	26.60	1	26.50	26.50	1	3,900	0.03%
2022/09/16	0	0.00	6	27.78	27.50	-6	3,781	-0.16%
2022/09/15	15	26.92	0	0.00	26.70	15	3,521	0.43%
2022/09/14	52	26.95	0	0.00	27.30	52	3,449	1.51%
2022/09/13	1	27.65	12	27.95	27.60	-11	3,364	-0.33%
2022/09/12	12	26.71	12	27.06	27.10	0	3,206	0.00%
2022/09/08	3	27.42	3	27.55	27.05	0	3,130	0.00%
2022/09/06	7	27.16	2	27.05	27.05	5	2,920	0.17%
2022/09/05	91	27.33	108	28.06	28.25	-17	2,634	-0.65%	大賣/
2022/09/02	1	27.70	18	27.76	27.70	-17	2,363	-0.72%
2022/08/31	15	26.53	0	0.00	26.45	15	1,940	0.77%
2022/08/30	0	0.00	18	25.99	26.10	-18	1,843	-0.98%
2022/08/29	17	24.70	0	0.00	24.80	17	1,806	0.94%
2022/08/26	1	25.45	4	25.55	25.65	-3	1,830	-0.16%
2022/08/25	1	25.20	0	0.00	25.15	1	1,848	0.05%
2022/08/19	0	0.00	4.4	25.94	25.85	-4.4	1,964	-0.22%
2022/08/16	1	25.05	1	25.15	25.00	0	2,278	0.00%
2022/08/15	0	0.00	0	24.90	25.05	0	2,257	0.00%
2022/08/11	0	0.00	1	25.70	25.70	-1	2,172	-0.05%
2022/08/10	16	25.25	24	25.36	25.40	-8	2,087	-0.38%
2022/08/09	40	24.29	23.1	24.28	24.10	16.9	1,933	0.87%
2022/07/28	0	0.00	20	22.90	22.15	-20	1,795	-1.11%
2022/07/26	20	22.63	0	0.00	22.30	20	1,802	1.11%
2022/07/07	0	0.00	1	20.60	20.75	-1	1,840	-0.05%
2022/07/01	0	0.00	2	20.80	20.70	-2	1,827	-0.11%
2022/06/16	0	0.00	11	23.45	22.95	-11	1,733	-0.63%
2022/06/08	1	23.65	0	0.00	23.85	1	1,613	0.06%
2022/06/06	3	24.15	1.2	24.05	24.05	1.8	1,594	0.11%
2022/06/02	1	23.90	2	23.65	23.80	-1	1,582	-0.06%
2022/06/01	5	23.35	4	23.18	23.65	1	1,568	0.06%
2022/05/30	0	0.00	7	22.26	22.35	-7	1,451	-0.48%
2022/05/26	13	22.34	1	22.45	22.35	12	1,360	0.88%
2022/05/25	0	0.00	2	21.58	22.05	-2	1,015	-0.20%
2022/05/03	0	0.00	1	20.85	20.85	-1	1,070	-0.09%
2022/04/29	0	0.00	1	20.95	20.95	-1	1,092	-0.09%
2022/04/21	0	0.00	1	22.80	22.75	-1	1,066	-0.09%
2022/04/01	0.1	23.15	0	0.00	23.15	0.1	1,478	0.00%
2022/03/30	0.1	23.45	0	0.00	23.45	0.1	1,585	0.01%
2022/03/16	0.1	22.70	0	0.00	22.95	0.1	1,682	0.00%
2022/03/09	0	22.50	0	0.00	22.30	0	1,683	0.00%
2022/03/08	0	22.45	0	0.00	22.15	0	1,687	0.00%
2022/03/07	0.1	22.80	0	0.00	22.75	0.1	1,672	0.00%
2022/03/04	0	23.70	0	0.00	23.50	0	1,659	0.00%
2022/03/03	0.1	24.00	0	0.00	23.85	0.1	1,677	0.01%
2022/03/01	0.1	24.00	0	0.00	23.90	0.1	1,713	0.00%
2022/02/22	0.1	24.30	0	0.00	24.20	0.1	1,790	0.01%
2022/02/18	0.1	24.85	0	0.00	24.70	0.1	1,897	0.00%
2022/02/15	0	0.00	2	24.00	23.90	-2	2,055	-0.10%
2022/02/11	0	0.00	1	24.20	24.25	-1	2,092	-0.05%
2022/01/17	1	25.00	0	0.00	24.95	1	2,160	0.05%
2022/01/14	20	24.50	0	0.00	24.60	20	2,170	0.92%
2022/01/07	0	0.00	1	26.90	26.10	-1	2,172	-0.05%
2022/01/03	1	26.80	1.1	26.76	26.95	-0.1	2,027	0.00%
2021/12/30	0	0.00	2	26.45	26.45	-2	1,950	-0.10%
2021/12/29	6	25.99	0	0.00	25.90	6	1,911	0.31%
2021/12/28	0	0.00	4	26.00	25.85	-4	1,929	-0.21%
2021/12/27	4	26.09	0	0.00	26.00	4	1,967	0.20%
2021/12/24	3	26.10	2	25.85	25.65	1	1,960	0.05%
2021/12/22	4	25.33	0	0.00	25.30	4	1,895	0.21%
2021/12/16	0	0.00	1	25.35	25.35	-1	1,887	-0.05%
2021/12/15	1	24.85	0	0.00	25.00	1	1,884	0.05%
2021/12/13	1.1	25.40	0	0.00	25.40	1.1	1,880	0.06%
2021/12/08	0	0.00	4	25.00	24.95	-4	1,880	-0.21%
2021/12/07	0	0.00	0.1	24.70	24.65	-0.1	1,888	-0.01%
2021/12/06	0	0.00	3	24.60	24.60	-3	1,903	-0.16%
2021/12/02	2	24.45	0	0.00	24.40	2	1,985	0.10%
2021/12/01	2	24.58	0	0.00	25.00	2	2,015	0.10%
2021/11/24	7.1	25.10	0	0.00	25.30	7.1	2,041	0.35%
2021/11/23	3	25.30	0	0.00	25.30	3	2,034	0.15%
2021/11/22	1	26.15	1	25.70	26.15	0	2,019	0.00%
2021/11/17	0	0.00	20	26.80	26.80	-20	2,023	-0.99%
2021/11/16	0	0.00	0.5	26.42	27.10	-0.5	1,975	-0.03%
2021/11/11	0	0.00	1	25.55	25.90	-1	1,908	-0.05%
2021/11/10	3	25.35	0	0.00	25.35	3	1,933	0.16%
2021/11/05	3	25.17	0	0.00	25.40	3	1,965	0.15%
2021/10/29	0.1	25.15	0	0.00	25.00	0.1	2,238	0.00%
2021/10/27	5	24.85	0	0.00	25.15	5	2,253	0.22%
2021/10/25	0	0.00	1	24.15	24.40	-1	2,244	-0.04%
2021/10/21	0.1	24.05	0	0.00	24.00	0.1	2,298	0.00%
2021/10/20	0.1	24.00	2	24.15	24.10	-1.9	2,315	-0.08%
2021/10/14	3	23.15	21	22.86	23.25	-18	2,466	-0.73%
2021/10/06	0	0.00	10.2	24.02	23.25	-10.2	2,750	-0.37%
2021/10/05	10	23.85	0	0.00	23.85	10	2,788	0.36%
2021/10/04	2	24.25	0	0.00	24.00	2	2,806	0.07%
2021/09/28	20	26.45	0	0.00	26.40	20	2,976	0.67%
2021/09/23	11	25.88	0	0.00	25.95	11	3,074	0.36%
2021/09/17	4	25.95	0	0.00	25.80	4	3,180	0.13%
2021/09/14	0.1	25.85	0	0.00	25.90	0.1	3,311	0.00%
2021/09/02	0.1	27.20	0	0.00	26.65	0.1	3,516	0.00%
2021/08/31	1	26.80	1	26.40	26.80	0	3,549	0.00%
2021/08/30	0	27.00	2	27.05	26.90	-2	3,549	-0.06%
2021/08/27	1	27.20	0	0.00	27.00	1	3,557	0.03%
2021/08/26	0	0.00	1	26.90	26.80	-1	3,556	-0.03%
2021/08/25	1	26.80	0	0.00	26.95	1	3,581	0.03%
2021/08/24	1	26.20	1	26.30	26.20	0	3,595	0.00%
2021/08/20	0	0.00	1	26.25	26.15	-1	3,617	-0.03%
2021/08/19	0.2	27.00	0	0.00	26.65	0.2	3,608	0.01%
2021/08/18	0	0.00	1	26.70	27.10	-1	3,623	-0.03%
2021/08/13	10	27.30	3	27.50	27.20	7	3,659	0.19%
2021/08/12	2	28.35	14	28.29	28.30	-12	3,669	-0.33%
2021/08/11	2	29.05	0	0.00	28.35	2	3,720	0.05%
2021/08/10	10.1	29.05	7	29.31	28.90	3.1	3,788	0.08%
2021/08/09	0	0.00	14	30.24	29.55	-14	3,874	-0.36%
2021/08/06	30.1	30.34	39	30.96	30.20	-8.9	3,909	-0.23%
2021/08/05	36	30.13	4	30.06	30.70	32	3,834	0.83%
2021/08/04	1	29.35	0	0.00	29.30	1	3,877	0.03%
2021/07/29	1	29.65	0	29.65	29.65	1	4,187	0.02%
2021/07/28	0	0.00	1	29.20	29.70	-1	4,260	-0.02%
2021/07/23	1	29.55	0	0.00	29.65	1	4,802	0.02%
2021/07/19	3	31.37	1	31.40	31.30	2	5,051	0.04%
2021/07/16	11	32.15	0.1	32.40	32.40	10.9	5,235	0.21%
2021/07/14	1	31.05	0	0.00	31.20	1	5,608	0.02%
2021/07/13	16	31.89	14	31.43	31.30	2	5,962	0.03%
2021/07/12	1	30.95	1	31.10	31.00	0	6,151	0.00%
2021/07/07	2	31.55	1	32.00	31.30	1	8,424	0.01%
2021/07/05	0	0.00	2	31.90	31.75	-2	8,599	-0.02%
2021/06/29	0	0.00	6	31.05	31.35	-6	8,936	-0.07%
2021/06/25	0	0.00	0.1	31.70	31.05	-0.1	8,974	0.00%
2021/06/24	0.1	31.00	0	0.00	31.35	0.1	9,192	0.00%
2021/06/22	0	29.95	7	30.10	29.85	-7	9,450	-0.07%
2021/06/17	2	30.78	1	30.70	31.10	1	9,778	0.01%
2021/06/16	0	0.00	8	30.48	30.55	-8	9,763	-0.08%
2021/06/15	1	30.10	1	30.20	30.65	0	9,756	0.00%
2021/06/11	1	29.45	0	0.00	29.50	1	9,815	0.01%
2021/06/08	2	29.75	0	0.00	29.80	2	10,048	0.02%
2021/06/07	0.1	29.75	5	28.80	29.40	-4.9	10,125	-0.05%
2021/06/04	5	29.96	11	29.85	29.65	-6	10,132	-0.06%
2021/06/03	1	30.20	4	30.28	30.25	-3	10,168	-0.03%
2021/06/02	12.1	29.86	11	30.03	30.15	1.1	10,210	0.01%
2021/06/01	7	30.49	10	30.80	30.55	-3	10,228	-0.03%
2021/05/31	0	0.00	3	30.00	29.50	-3	10,227	-0.03%
2021/05/28	0	0.00	1	29.75	29.95	-1	10,283	-0.01%
2021/05/26	3	29.38	1	29.25	29.30	2	10,408	0.02%
2021/05/25	0	29.05	0	0.00	29.10	0	10,458	0.00%
2021/05/24	1	29.00	2	28.80	29.00	-1	10,482	-0.01%
2021/05/21	15	28.17	10	28.13	29.00	5	10,508	0.05%
2021/05/20	1	27.70	1	28.00	27.60	0	10,586	0.00%
2021/05/19	12	27.58	16	27.43	27.65	-4	10,619	-0.04%
2021/05/18	10	26.50	0	0.00	27.50	10	10,629	0.09%
2021/05/17	0	0.00	2	25.00	25.25	-2	10,655	-0.02%
2021/05/14	3	27.47	0	0.00	27.70	3	10,571	0.03%
2021/05/13	2	27.55	3	26.65	27.60	-1	10,527	-0.01%
2021/05/12	6	27.93	4	29.50	26.95	2	10,481	0.02%
2021/05/11	13	29.70	0	0.00	29.50	13	10,337	0.13%
2021/05/10	1	32.05	5	31.85	32.00	-4	10,281	-0.04%
2021/05/07	8	32.94	5	32.08	33.20	3	10,346	0.03%
2021/05/06	5	30.43	10	31.50	31.20	-5	10,324	-0.05%
2021/05/05	12	30.80	0	0.00	30.75	12	10,343	0.12%
2021/05/04	1	31.15	0	0.00	30.70	1	10,415	0.01%
2021/05/03	4	33.11	1	33.35	32.45	3	10,330	0.03%
2021/04/29	2	35.15	2	35.53	34.90	0	10,238	0.00%
2021/04/28	5	35.93	2	35.95	35.85	3	10,252	0.03%
2021/04/27	6	36.86	11	36.56	36.50	-5	10,435	-0.05%
2021/04/26	12	36.94	10.1	36.85	36.60	1.9	10,528	0.02%
2021/04/23	3	36.72	4	36.38	36.50	-1	10,701	-0.01%
2021/04/22	4	37.25	1	37.80	36.00	3	11,433	0.03%
2021/04/21	9	38.01	0	0.00	37.50	9	12,258	0.07%
2021/04/20	1	38.60	12.2	38.53	38.60	-11.2	12,558	-0.09%
2021/04/19	5	39.52	3	39.40	39.10	2	12,512	0.02%
2021/04/16	5	38.58	2	39.45	39.45	3	12,381	0.02%
2021/04/15	0	0.00	1	37.95	37.75	-1	12,412	-0.01%
2021/04/14	19	38.97	6	38.74	37.85	13	12,328	0.11%
2021/04/13	56	39.98	117.2	39.59	39.10	-61.2	11,822	-0.52%	大賣/
2021/04/12	3	37.35	31	37.54	37.35	-28	10,389	-0.27%
2021/04/09	7	36.84	81	36.94	36.80	-74	10,319	-0.72%
2021/04/08	28	36.13	10	36.51	36.70	18	10,224	0.18%
2021/04/07	18	35.69	57	36.43	36.40	-39	10,260	-0.38%
2021/04/06	42	35.84	10	35.55	35.75	32	10,361	0.31%
2021/04/01	59	36.12	0	0.00	36.15	59	10,538	0.56%
2021/03/31	27	36.47	0	0.00	36.40	27	10,493	0.26%
2021/03/30	42	36.65	0	0.00	36.75	42	10,488	0.40%
2021/03/29	1	37.00	2	37.80	37.10	-1	10,483	-0.01%
2021/03/26	0	0.00	63	37.06	37.50	-63	10,309	-0.61%
2021/03/25	12	35.65	0	0.00	35.80	12	10,086	0.12%
2021/03/24	14	36.26	3	36.23	36.20	11	10,118	0.11%
2021/03/22	1	37.20	74.1	37.16	37.50	-73.1	10,097	-0.72%
2021/03/19	27	36.11	11	36.35	36.05	16	10,085	0.16%
2021/03/17	24	36.70	42	37.05	36.60	-18	10,389	-0.17%
2021/03/16	21	36.64	22	37.05	36.55	-1	10,587	-0.01%
2021/03/15	0	0.00	11.9	36.94	36.85	-11.9	11,005	-0.11%
2021/03/12	1	36.30	16	36.65	36.35	-15	11,165	-0.13%
2021/03/11	0	0.00	23	35.81	35.80	-23	11,318	-0.20%
2021/03/09	12	34.86	1	35.15	35.30	11	11,544	0.10%
2021/03/08	11	35.35	22	35.68	35.00	-11	11,647	-0.09%
2021/03/05	30	34.90	0	0.00	34.85	30	11,841	0.25%
2021/03/04	15	35.36	6	35.49	35.50	9	12,199	0.07%
2021/03/03	0	0.00	46	35.94	35.85	-46	13,700	-0.34%
2021/03/02	5	35.53	0	0.00	35.25	5	13,824	0.04%
2021/02/26	28	35.44	34	35.83	35.90	-6	14,171	-0.04%
2021/02/25	12	35.78	14	36.09	35.85	-2	14,374	-0.01%
2021/02/24	15	35.74	2	35.85	35.30	13	14,667	0.09%
2021/02/23	11	35.35	43	35.84	35.80	-32	15,105	-0.21%
2021/02/22	15	35.56	14.1	36.14	35.95	1	15,563	0.01%
2021/02/19	43	34.98	30.1	35.22	35.35	12.9	16,915	0.08%
2021/02/18	3	34.23	5	34.49	34.70	-2	18,136	-0.01%
2021/02/17	3	33.98	35	34.23	34.10	-32	19,353	-0.17%
2021/02/05	0	0.00	2	32.55	32.70	-2	20,035	-0.01%
2021/02/04	0	0.00	0.7	32.80	32.65	-0.7	20,527	0.00%
2021/02/03	44.1	32.97	0	0.00	32.80	44.1	20,588	0.21%
2021/02/02	11	33.09	3	33.23	33.25	8	20,664	0.04%
2021/02/01	6	32.22	32	32.39	32.75	-26	20,711	-0.13%
2021/01/29	0	0.00	2	33.81	32.45	-2	20,709	-0.01%
2021/01/28	35	34.04	0	0.00	33.90	35	20,621	0.17%
2021/01/27	11	34.40	11	34.95	34.85	0	20,695	0.00%
2021/01/26	29	34.54	37	34.64	34.60	-8	20,712	-0.04%
2021/01/25	1	34.90	0	0.00	35.00	1	20,614	0.00%
2021/01/22	13	34.47	11	34.95	34.50	2	20,622	0.01%
2021/01/21	31.1	34.46	6	33.51	34.05	25.1	20,617	0.12%
2021/01/20	119	35.57	35	34.92	34.50	84	20,540	0.41%	大買/
2021/01/19	65	36.93	4.1	37.49	36.70	60.9	20,283	0.30%
2021/01/18	39	37.00	33	37.35	37.15	6	20,331	0.03%
2021/01/15	12.1	39.31	59	40.11	37.75	-46.9	20,117	-0.23%
2021/01/14	119	39.47	56	39.24	40.30	63	19,296	0.33%	大買/
2021/01/13	14	37.50	96	37.18	38.00	-82	18,345	-0.45%
2021/01/12	26	36.20	7	36.58	36.20	19	17,804	0.11%
2021/01/11	19	36.50	33.1	36.94	37.25	-14.1	17,704	-0.08%
2021/01/08	3	36.72	129	36.60	36.45	-126	17,464	-0.72%	大賣/鉅額交易
2021/01/07	1	35.80	12	36.00	35.75	-11	17,168	-0.06%
2021/01/06	23	35.17	4	36.05	35.20	19	17,099	0.11%
2021/01/05	8	35.72	27	35.83	36.05	-19	16,931	-0.11%
2021/01/04	34	35.14	4	35.16	35.20	30	16,832	0.18%
2020/12/31	16	35.03	0	0.00	34.95	16	16,764	0.10%
2020/12/30	40.1	35.48	0	0.00	35.40	40.1	16,683	0.24%
2020/12/29	49	36.65	1	36.65	36.10	48	16,540	0.29%
2020/12/28	8	37.53	68	37.02	37.30	-60	16,331	-0.37%
2020/12/25	2	35.95	5	35.86	35.85	-3	15,999	-0.02%
2020/12/24	14	35.70	73	36.01	35.45	-59	15,962	-0.37%
2020/12/23	0	0.00	14	35.20	35.05	-14	15,906	-0.09%
2020/12/22	70	35.11	4	34.74	34.50	66	15,893	0.42%
2020/12/21	25	34.85	27	35.62	35.60	-2	15,856	-0.01%
2020/12/18	28	35.96	11	36.70	35.75	17	15,825	0.11%
2020/12/17	0	0.00	42.1	35.86	36.00	-42.1	15,761	-0.27%
2020/12/16	6	35.66	68	35.32	35.60	-62	15,672	-0.40%
2020/12/15	48	34.51	62	34.23	34.00	-14	15,552	-0.09%
2020/12/14	47	35.11	19	35.25	35.10	28	15,386	0.18%
2020/12/11	61	36.12	87	35.90	35.30	-26	15,286	-0.17%
2020/12/10	33	37.22	62	37.56	36.95	-29	15,000	-0.19%
2020/12/09	133	38.01	38.1	37.61	38.25	95	14,692	0.65%	大買/
2020/12/08	23	37.19	18	37.73	36.80	5	14,220	0.04%
2020/12/07	7	36.59	76	37.13	37.20	-69	14,006	-0.49%
2020/12/04	77	36.51	11	37.20	36.45	66	13,717	0.48%
2020/12/03	54	36.79	21	37.41	36.60	33	13,579	0.24%
2020/12/02	31	36.70	5	36.82	36.85	26	13,412	0.19%
2020/12/01	56	36.83	22	36.92	37.00	34	13,281	0.26%
2020/11/30	131	37.31	59.1	37.59	37.25	71.9	13,068	0.55%	大買/
2020/11/27	94	38.81	99	38.67	36.75	-5	12,757	-0.04%
2020/11/26	26	36.77	28.3	37.00	37.20	-2.3	11,226	-0.02%
2020/11/25	29	36.84	32	37.10	36.90	-3	11,040	-0.03%
2020/11/24	17	36.79	37	36.37	36.40	-20	10,637	-0.19%
2020/11/23	9	37.23	8	37.39	37.00	1	10,377	0.01%
2020/11/20	14	37.72	1	37.75	37.40	13	10,016	0.13%
2020/11/19	28	37.02	46.2	37.01	37.20	-18.2	9,514	-0.19%
2020/11/18	60	37.37	49	37.48	36.95	11	9,033	0.12%
2020/11/17	166.1	36.00	157.6	36.29	36.00	8.5	7,585	0.11%	大買/大賣/
2020/11/16	280	33.43	309.8	33.67	35.90	-29.8	6,421	-0.46%	大買/大賣/
2020/11/13	8	32.19	23	32.50	32.65	-15	5,228	-0.29%
2020/11/12	19	31.51	40	31.30	31.35	-21	4,563	-0.46%
2020/11/11	2	29.65	0	0.00	29.75	2	4,370	0.05%
2020/11/10	2	28.78	0	0.00	29.30	2	4,439	0.05%
2020/11/09	5	28.97	1.6	28.98	28.95	3.4	4,400	0.08%
2020/11/06	0	0.00	25	29.55	29.05	-25	4,404	-0.57%
2020/11/04	3	29.85	2	29.80	30.15	1	4,385	0.02%
2020/11/03	2	29.03	0	0.00	29.60	2	4,352	0.05%
2020/11/02	1	28.50	1	28.35	28.30	0	4,355	0.00%
2020/10/30	2	28.55	1	29.25	28.85	1	4,488	0.02%
2020/10/29	2	29.20	4.1	29.07	29.65	-2.1	4,622	-0.04%
2020/10/28	3	29.98	77.2	29.96	30.25	-74.2	4,689	-1.58%
2020/10/27	2	29.75	2.1	29.72	29.85	-0.1	4,785	0.00%
2020/10/26	30	29.90	4	29.94	29.90	26	4,806	0.54%
2020/10/23	32	29.00	13	29.02	29.10	19	4,651	0.41%
2020/10/22	4	28.80	0	0.00	28.70	4	4,722	0.08%
2020/10/21	4	29.09	4	28.91	29.15	0	4,741	0.00%
2020/10/20	2	28.18	12	28.36	28.40	-10	4,679	-0.21%
2020/10/19	1	28.25	5	28.25	28.30	-4	4,768	-0.08%
2020/10/16	0	0.00	30.1	27.21	27.15	-30.1	4,724	-0.64%
2020/10/14	4	27.55	0	0.00	27.45	4	4,792	0.08%
2020/10/13	1	27.20	0	0.00	27.20	1	4,864	0.02%
2020/10/08	1	27.90	0	0.00	27.70	1	4,946	0.02%
2020/10/06	0	0.00	2.1	27.51	27.70	-2.1	5,020	-0.04%
2020/10/05	0	0.00	2	27.05	27.00	-2	5,117	-0.04%
2020/09/30	0	0.00	0.1	27.00	27.00	-0.1	5,251	0.00%
2020/09/25	2	26.20	0	0.00	26.30	2	5,547	0.04%
2020/09/22	12	27.92	0	0.00	27.95	12	5,917	0.20%
2020/09/18	0	0.00	2	29.15	28.95	-2	6,130	-0.03%
2020/09/17	1	28.85	1	29.00	28.95	0	6,352	0.00%
2020/09/16	1	28.75	1	28.80	28.65	0	6,500	0.00%
2020/09/14	4	28.59	0	0.00	28.70	4	7,299	0.05%
2020/09/10	0	0.00	2	28.85	28.70	-2	8,094	-0.02%
2020/09/08	1	28.60	0	0.00	28.55	1	8,157	0.01%
2020/09/04	2	28.50	0	0.00	28.70	2	8,275	0.02%
2020/09/03	7	29.18	5	28.85	28.85	2	8,360	0.02%
2020/09/02	2	29.00	2	29.20	29.00	0	8,412	0.00%
2020/09/01	0	0.00	5	28.30	28.35	-5	8,396	-0.06%
2020/08/28	5	28.30	0.1	28.20	28.20	4.9	8,585	0.06%
2020/08/27	1	28.05	0	0.00	28.15	1	8,855	0.01%
2020/08/26	0	0.00	1	28.85	28.55	-1	8,963	-0.01%
2020/08/25	0	0.00	5	28.60	28.65	-5	8,995	-0.06%
2020/08/24	0	0.00	13	28.52	28.35	-13	9,021	-0.14%
2020/08/21	1	28.30	0	0.00	28.50	1	9,125	0.01%
2020/08/20	0	0.00	6	28.29	27.50	-6	9,098	-0.07%
2020/08/19	1	29.50	33	29.62	29.10	-32	8,989	-0.36%
2020/08/18	6	29.90	6	29.86	29.70	0	8,936	0.00%
2020/08/17	45	31.31	20	30.91	30.70	25	8,844	0.28%
2020/08/14	5.1	30.01	16	30.37	30.35	-10.9	8,537	-0.13%
2020/08/13	5	29.10	1	30.15	29.10	4	8,409	0.05%
2020/08/12	1	30.05	0	0.00	30.10	1	8,369	0.01%
2020/08/11	4	29.76	3	29.95	29.40	1	8,360	0.01%
2020/08/10	1	30.20	2	30.35	30.00	-1	8,409	-0.01%
2020/08/07	0	0.00	8	30.46	30.25	-8	8,467	-0.09%
2020/08/06	13	31.07	30	31.10	31.00	-17	8,429	-0.20%
2020/08/05	10	31.40	11	31.14	30.90	-1	8,361	-0.01%
2020/08/04	10	31.10	0	0.00	31.15	10	8,263	0.12%
2020/08/03	20	31.00	22	30.92	30.95	-2	8,084	-0.02%
2020/07/31	7	30.85	6	30.74	30.75	1	7,911	0.01%
2020/07/30	0	0.00	5	29.00	29.55	-5	7,786	-0.06%
2020/07/29	6	28.05	0	0.00	28.00	6	7,740	0.08%
2020/07/28	1	27.60	1	27.10	27.15	0	7,717	0.00%
2020/07/27	8	28.52	9	28.45	28.30	-1	7,675	-0.01%
2020/07/24	31	29.40	7	28.90	29.05	24	7,695	0.31%
2020/07/23	13	29.98	1	30.25	30.00	12	7,666	0.16%
2020/07/22	3	29.45	0	0.00	29.35	3	7,597	0.04%
2020/07/20	0	0.00	1	28.75	28.75	-1	7,561	-0.01%
2020/07/17	3	28.00	0	0.00	28.25	3	7,587	0.04%
2020/07/16	4	28.95	0	0.00	28.80	4	7,587	0.05%
2020/07/14	3	28.97	1	29.10	29.05	2	7,620	0.03%
2020/07/10	1	29.95	1	29.80	29.40	0	7,689	0.00%
2020/07/09	35	30.96	12	31.11	30.65	23	7,624	0.30%
2020/07/08	1	30.45	0	0.00	30.40	1	7,517	0.01%
2020/07/07	0	0.00	6	30.52	30.55	-6	7,471	-0.08%
2020/07/06	10.2	30.75	5	31.25	30.70	5.2	7,482	0.07%
2020/07/03	16	30.53	15	30.70	30.50	1	7,473	0.01%
2020/07/02	10	31.52	10	31.48	31.10	0	7,456	0.00%
2020/07/01	1	31.05	36	30.87	31.00	-35	7,225	-0.48%
2020/06/30	16	30.68	3	30.80	30.60	13	7,168	0.18%
2020/06/29	31	30.56	26	30.63	30.35	5	7,119	0.07%
2020/06/24	11.3	31.01	28	30.72	31.50	-16.7	7,025	-0.24%
2020/06/23	26	30.43	39	30.31	30.20	-13	6,878	-0.19%
2020/06/22	25	31.33	11	31.07	30.95	14	6,809	0.21%
2020/06/19	19	31.28	39	31.82	32.25	-20	6,612	-0.30%
2020/06/18	14	29.48	65	30.36	30.30	-51	6,119	-0.83%
2020/06/17	49	28.90	7	28.57	29.10	42	5,679	0.74%
2020/06/16	0	0.00	12	27.43	27.80	-12	5,476	-0.22%
2020/06/15	1	27.35	0	0.00	27.00	1	5,572	0.02%
2020/06/12	13	27.05	0	0.00	27.35	13	5,633	0.23%
2020/06/11	1	27.95	1	28.25	27.50	0	5,731	0.00%
2020/06/10	2	28.93	28	28.64	28.80	-26	5,755	-0.45%
2020/06/09	1	28.00	5	28.30	28.00	-4	5,837	-0.07%
2020/06/08	7	29.09	5	28.95	28.80	2	5,910	0.03%
2020/06/05	6	28.81	2	28.60	29.15	4	5,887	0.07%
2020/06/04	15	28.88	19	28.80	28.60	-4	5,872	-0.07%
2020/06/03	21	28.74	38	28.70	29.00	-17	5,829	-0.29%
2020/06/02	31	27.80	14	27.54	27.95	17	5,585	0.30%
2020/06/01	3	26.90	0	0.00	26.90	3	5,532	0.05%
2020/05/28	3	26.72	0	0.00	26.80	3	5,718	0.05%
2020/05/22	7	26.40	8	25.91	26.00	-1	5,841	-0.02%
2020/05/21	10	26.60	7	26.64	26.60	3	5,830	0.05%
2020/05/19	7	26.15	0	0.00	26.20	7	5,910	0.12%
2020/05/18	5	25.65	0	0.00	25.60	5	5,929	0.08%
2020/05/15	2	26.93	1	26.55	26.60	1	5,910	0.02%
2020/05/14	8	27.68	13	27.89	26.95	-5	5,872	-0.09%
2020/05/13	4	28.90	0	0.00	28.75	4	5,848	0.07%
2020/05/12	2	29.25	0	0.00	29.50	2	5,976	0.03%
2020/05/11	3	29.60	2	29.50	29.70	1	6,008	0.02%
2020/05/08	0	0.00	1	28.95	28.85	-1	5,999	-0.02%
2020/05/07	6	28.98	5	28.99	29.00	1	6,134	0.02%
2020/05/06	19	28.96	1	29.50	28.55	18	6,175	0.29%
2020/05/05	0	0.00	3	28.35	28.50	-3	6,120	-0.05%
2020/05/04	3	27.90	0	0.00	27.85	3	6,130	0.05%
2020/04/30	0	0.00	12	28.36	28.45	-12	6,175	-0.19%
2020/04/29	0	28.00	0	0.00	28.00	0	6,247	0.00%
2020/04/27	10	27.70	0	0.00	27.70	10	6,444	0.16%
2020/04/24	20	27.05	21	27.01	27.00	-1	6,410	-0.02%
2020/04/23	3	27.05	2	27.15	27.00	1	6,420	0.02%
2020/04/22	2	26.05	0	0.00	26.85	2	6,406	0.03%
2020/04/21	12	27.43	1	26.80	26.45	11	6,391	0.17%
2020/04/20	1	27.25	1	27.45	27.40	0	6,379	0.00%
2020/04/17	5	27.87	15	27.73	27.15	-10	6,435	-0.16%
2020/04/16	3	27.70	2	27.75	27.70	1	6,551	0.02%
2020/04/15	4	28.14	9	28.32	27.30	-5	6,608	-0.08%
2020/04/14	20	26.95	0	0.00	26.85	20	6,685	0.30%
2020/04/13	5	26.84	2	26.90	26.50	3	6,738	0.04%
2020/04/09	1	26.50	2	26.55	26.50	-1	6,920	-0.01%
2020/04/08	3	26.30	3	26.20	26.30	0	7,026	0.00%
2020/04/06	2	23.90	0	0.00	24.25	2	6,954	0.03%
2020/03/31	2	23.20	0	0.00	23.45	2	7,066	0.03%
2020/03/27	3	24.12	0	0.00	23.15	3	7,025	0.04%
2020/03/25	5	22.96	0	0.00	22.85	5	6,945	0.07%
2020/03/24	2	21.00	0	0.00	21.30	2	6,896	0.03%
2020/03/20	1	21.00	1	20.95	21.10	0	6,920	0.00%
2020/03/19	0	0.00	3	20.10	19.35	-3	6,878	-0.04%
2020/03/18	3	22.23	0	0.00	21.50	3	6,821	0.04%
2020/03/17	2	23.03	4	22.00	22.10	-2	6,892	-0.03%
2020/03/13	7	25.91	10	25.50	26.45	-3	6,710	-0.04%
2020/03/12	2	28.90	8	28.35	28.20	-6	6,557	-0.09%
2020/03/11	12	31.25	6	30.84	31.00	6	6,451	0.09%
2020/03/10	5	30.45	0	0.00	31.55	5	6,434	0.08%
2020/03/09	1	31.50	16	31.98	31.30	-15	6,426	-0.23%
2020/03/06	3	33.22	5	33.24	33.10	-2	6,424	-0.03%
2020/03/05	4	33.70	5	33.85	33.70	-1	6,554	-0.02%
2020/03/04	5	33.46	4	33.30	33.85	1	6,689	0.01%
2020/03/03	8	33.58	11	33.74	33.50	-3	6,651	-0.05%
2020/03/02	4	31.48	2	31.55	31.90	2	6,519	0.03%
2020/02/27	4	32.09	0	0.00	31.90	4	6,522	0.06%
2020/02/24	1	33.00	4	33.28	33.00	-3	6,678	-0.04%
2020/02/21	3	33.30	0	0.00	33.45	3	6,743	0.04%
2020/02/19	2	33.50	0	0.00	33.65	2	6,805	0.03%
2020/02/18	0	0.00	0.1	33.30	33.30	-0.1	6,871	0.00%
2020/02/14	3	33.03	2	32.80	33.25	1	7,171	0.01%
2020/02/13	2	32.80	3	33.33	32.75	-1	7,197	-0.01%
2020/02/11	3	31.90	22	31.84	32.00	-19	7,526	-0.25%
2020/02/10	3	30.80	5	31.70	31.95	-2	7,640	-0.03%
2020/02/07	0	0.00	1	30.85	30.75	-1	7,760	-0.01%
2020/02/04	2	29.94	1	30.20	30.45	1	8,821	0.01%
2020/01/31	2	30.03	0	0.00	30.05	2	9,524	0.02%
2020/01/30	6	31.52	1	31.75	31.30	5	9,748	0.05%
2020/01/20	0.9	34.90	3	35.08	34.75	-2.1	9,928	-0.02%
2020/01/15	4	34.85	3	34.90	34.75	1	12,780	0.01%
2020/01/13	2	34.15	0	0.00	34.70	2	14,031	0.01%
2020/01/10	1	33.90	1	33.80	34.00	0	14,160	0.00%
2020/01/09	0	0.00	3	35.15	34.70	-3	14,389	-0.02%
2020/01/08	7	35.34	0	0.00	34.80	7	14,476	0.05%
2020/01/07	0	0.00	44	36.21	36.50	-44	14,562	-0.30%
2020/01/06	12	36.01	6	36.23	36.00	6	14,681	0.04%
2020/01/03	20	36.65	27	36.97	36.70	-7	14,818	-0.05%
2020/01/02	14	36.17	50	36.50	36.55	-36	14,824	-0.24%
2019/12/31	2	35.70	1.1	35.93	35.75	0.9	14,784	0.01%
2019/12/30	1	35.35	0	0.00	35.20	1	15,153	0.01%
2019/12/27	7	34.89	0	0.00	34.80	7	15,379	0.05%
2019/12/25	0.7	35.55	2	35.45	35.55	-1.3	15,629	-0.01%
2019/12/24	0	35.50	0	0.00	35.50	0	16,225	0.00%
2019/12/23	8	35.88	13	36.28	35.60	-5	16,746	-0.03%
2019/12/20	1	35.95	1	36.30	36.10	0	17,654	0.00%
2019/12/19	1	36.00	0	0.00	36.00	1	18,995	0.01%
2019/12/18	9	35.87	26	35.80	35.80	-17	20,453	-0.08%
2019/12/17	5	36.25	1	36.25	36.20	4	21,105	0.02%
2019/12/16	35	35.86	1	35.90	35.90	34	21,336	0.16%
2019/12/13	35	35.30	2	35.15	35.15	33	21,351	0.15%
2019/12/12	83	35.58	23	35.58	35.75	60	21,386	0.28%
2019/12/11	6	34.84	0	0.00	34.65	6	21,305	0.03%
2019/12/10	26	34.85	1	34.95	34.95	25	21,356	0.12%
2019/12/06	7	35.27	5	35.47	35.15	2	21,610	0.01%
2019/12/05	1	35.00	0	0.00	35.00	1	21,758	0.00%
2019/12/04	2	34.83	0	0.00	34.65	2	21,890	0.01%
2019/12/03	0	0.00	3	34.98	35.15	-3	22,207	-0.01%
2019/12/02	5	35.75	6	35.15	35.20	-1	22,327	0.00%
2019/11/29	2	36.58	13	36.67	36.40	-11	22,495	-0.05%
2019/11/28	1	36.25	0	36.15	36.10	1	22,797	0.00%
2019/11/27	0	0.00	1	36.45	36.10	-1	23,058	0.00%
2019/11/26	1	36.00	20	36.03	36.20	-19	23,306	-0.08%
2019/11/25	0	0.00	35	36.06	35.90	-35	23,485	-0.15%
2019/11/22	24	36.12	2	36.30	35.95	22	23,655	0.09%
2019/11/21	1	35.80	1	35.90	36.45	0	23,778	0.00%
2019/11/20	3	36.12	1	36.30	36.25	2	24,119	0.01%
2019/11/19	2	37.03	1.1	36.97	36.65	0.9	24,530	0.00%
2019/11/18	4	36.63	21	36.50	36.65	-17	24,653	-0.07%
2019/11/15	0	0.00	4	36.34	36.30	-4	24,800	-0.02%
2019/11/14	5	36.40	6.1	36.70	36.10	-1.1	25,037	0.00%
2019/11/13	3	36.88	8	36.47	37.15	-5	25,144	-0.02%
2019/11/12	6.1	36.64	12	36.40	36.70	-5.9	25,329	-0.02%
2019/11/11	7	36.21	66	36.70	36.10	-59	25,658	-0.23%
2019/11/08	11	38.63	2	38.55	38.50	9	25,643	0.04%
2019/11/07	13	38.28	18	38.27	38.70	-5	25,695	-0.02%
2019/11/06	25	38.37	67	38.74	38.35	-42	25,767	-0.16%
2019/11/05	25	38.89	89	38.83	38.90	-64	25,599	-0.25%
2019/11/04	8	38.14	105.8	38.32	38.00	-97.8	25,278	-0.39%	大賣/
2019/11/01	29	37.93	26	37.99	38.10	3	25,142	0.01%
2019/10/31	126	38.33	495	38.39	37.90	-369	25,210	-1.46%	大買/大賣/鉅額交易
2019/10/30	608.9	38.77	1	38.25	38.70	607.9	24,813	2.45%	大買/鉅額交易
2019/10/29	34	38.48	4	38.40	38.55	30	25,374	0.12%
2019/10/28	9	38.32	1	37.90	38.20	8	25,609	0.03%
2019/10/25	21	38.64	18	38.56	38.30	3	25,480	0.01%
2019/10/24	35	39.67	91	39.92	39.65	-56	25,348	-0.22%
2019/10/23	36	41.09	25.1	40.31	38.90	10.9	25,011	0.04%
2019/10/22	34.1	39.72	35	39.74	40.10	-0.9	23,223	0.00%
2019/10/21	19	38.92	34.1	38.65	39.00	-15.1	22,456	-0.07%
2019/10/18	13	37.39	16	37.42	37.95	-3	22,005	-0.01%
2019/10/17	7	37.01	30.1	37.44	37.45	-23.1	21,842	-0.11%
2019/10/16	6	36.10	10	36.24	36.25	-4	21,475	-0.02%
2019/10/15	35	36.69	2	37.20	36.65	33	21,417	0.15%
2019/10/14	9	36.50	4	36.64	36.25	5	21,222	0.02%
2019/10/09	5	36.00	1	35.65	35.50	4	21,087	0.02%
2019/10/08	3	35.42	11	35.63	35.40	-8	20,981	-0.04%
2019/10/07	13	36.55	4	36.55	36.15	9	20,808	0.04%
2019/10/04	9	36.47	15	36.34	36.10	-6	20,710	-0.03%
2019/10/03	23	36.87	23.1	37.17	37.10	-0.1	20,295	0.00%
2019/10/02	46	37.35	11.1	36.96	37.70	34.9	20,213	0.17%
2019/10/01	38	37.34	26.5	37.51	37.40	11.5	20,256	0.06%
2019/09/27	14	36.90	6.4	37.47	36.55	7.6	20,064	0.04%
2019/09/26	21	38.79	5	39.31	38.45	16	19,529	0.08%
2019/09/25	105	39.07	153	39.26	39.40	-48	19,132	-0.25%	大買/大賣/
2019/09/24	209	39.41	103	39.39	38.70	106	18,551	0.57%	大買/大賣/鉅額交易
2019/09/23	146	36.90	180	37.50	38.80	-34	17,228	-0.20%	大買/大賣/
2019/09/20	73	35.49	87	35.51	35.30	-14	15,767	-0.09%
2019/09/19	39	34.09	22	34.37	34.65	17	15,123	0.11%
2019/09/18	11	33.20	6.1	33.25	33.00	4.9	14,855	0.03%
2019/09/17	9	33.38	4	33.55	33.45	5	14,826	0.03%
2019/09/16	4	32.71	5	32.63	32.85	-1	14,775	-0.01%
2019/09/12	8	32.96	5	32.80	32.80	3	14,783	0.02%
2019/09/11	17	32.95	7	32.81	32.95	10	14,724	0.07%
2019/09/10	9	32.67	5	32.65	32.70	4	14,695	0.03%
2019/09/09	4	34.45	1	34.65	33.60	3	14,494	0.02%
2019/09/06	16	34.69	0	0.00	34.65	16	14,373	0.11%
2019/09/05	17	35.76	35	35.45	35.20	-18	14,270	-0.13%
2019/09/04	2	34.60	26	34.35	34.85	-24	13,967	-0.17%
2019/09/03	34	35.41	2	35.30	34.80	32	13,829	0.23%
2019/09/02	14	34.79	22	34.92	36.05	-8	13,526	-0.06%
2019/08/30	20	35.00	4	34.74	33.50	16	13,039	0.12%
2019/08/29	18	35.00	7	34.91	34.50	11	12,786	0.09%
2019/08/28	1	34.00	8	34.70	34.80	-7	12,538	-0.06%
2019/08/27	14	34.60	28	34.48	34.20	-14	12,425	-0.11%
2019/08/26	7	33.69	8	33.69	33.60	-1	12,455	-0.01%
2019/08/23	46	34.75	58	34.70	34.35	-12	12,257	-0.10%
2019/08/22	67	34.00	71	33.86	34.15	-4	11,726	-0.03%
2019/08/21	207	33.42	225	32.61	33.40	-18	11,266	-0.16%	大買/大賣/
2019/08/20	23	32.43	18	32.93	32.60	5	11,106	0.05%
2019/08/19	3	33.70	21.1	33.17	33.10	-18.1	10,997	-0.16%
2019/08/16	3	33.15	9	33.20	32.80	-6	10,707	-0.06%
2019/08/15	14	32.55	23	33.11	33.30	-9	10,479	-0.09%
2019/08/14	45.1	32.81	2	33.38	32.45	43.1	10,278	0.42%
2019/08/13	16	32.00	23	31.93	31.90	-7	9,937	-0.07%
2019/08/12	14	30.85	4	30.59	31.00	10	9,593	0.10%
2019/08/08	3	29.38	2	29.05	29.50	1	9,436	0.01%
2019/08/07	18	28.22	15	28.30	28.00	3	9,287	0.03%
2019/08/06	11	28.60	4	28.18	28.70	7	9,218	0.08%
2019/08/02	13	29.79	25	29.67	29.25	-12	9,190	-0.13%
2019/08/01	22	33.14	3	33.05	32.45	19	8,764	0.22%
2019/07/31	41	32.74	15	32.82	32.60	26	8,517	0.31%
2019/07/29	2	35.75	9	35.56	36.20	-7	7,908	-0.09%
2019/07/26	5	33.90	2	34.25	34.20	3	7,592	0.04%
2019/07/25	28	34.26	3	34.05	34.20	25	7,555	0.33%
2019/07/24	0	0.00	4	32.65	32.90	-4	7,360	-0.05%
2019/07/23	0	0.00	2	32.00	32.05	-2	7,317	-0.03%
2019/07/22	0	0.00	34	32.18	32.30	-34	7,450	-0.46%
2019/07/19	0	0.00	1	32.35	32.10	-1	7,549	-0.01%
2019/07/18	0	0.00	2	32.55	32.30	-2	7,802	-0.03%
2019/07/17	0	0.00	5	32.60	32.95	-5	8,259	-0.06%
2019/07/16	2	33.10	3	33.05	32.85	-1	8,610	-0.01%
2019/07/15	0	0.00	5	32.05	32.40	-5	9,334	-0.05%
2019/07/12	4	32.15	27	32.21	32.25	-23	9,814	-0.23%
2019/07/11	2	32.68	3	32.63	32.55	-1	10,233	-0.01%
2019/07/10	0	0.00	1	32.10	32.10	-1	10,442	-0.01%
2019/07/09	0	0.00	20	32.10	31.90	-20	10,621	-0.19%
2019/07/08	11	32.13	21	32.02	32.10	-10	11,016	-0.09%
2019/07/05	15	32.18	6	32.22	32.40	9	11,394	0.08%
2019/07/04	27	31.90	13	31.96	32.15	14	11,635	0.12%
2019/07/03	5	30.95	2	30.90	31.00	3	11,570	0.03%
2019/07/02	15	31.63	4	31.26	31.60	11	11,734	0.09%
2019/07/01	7	31.32	1	31.55	31.25	6	11,819	0.05%
2019/06/28	10	31.20	5	31.29	30.90	5	11,852	0.04%
2019/06/27	0	0.00	5	30.65	30.75	-5	11,802	-0.04%
2019/06/25	0	0.00	1	30.50	30.00	-1	12,306	-0.01%
2019/06/24	10	30.50	10	30.65	30.70	0	12,608	0.00%
2019/06/21	1	30.05	0	0.00	30.15	1	13,159	0.01%
2019/06/20	1	30.25	0	0.00	30.45	1	13,518	0.01%
2019/06/19	1	30.10	1	29.80	30.00	0	13,833	0.00%
2019/06/18	4	29.51	0	0.00	29.45	4	14,386	0.03%
2019/06/17	3	29.95	0	0.00	30.00	3	15,279	0.02%
2019/06/14	2	29.80	0	0.00	29.55	2	15,933	0.01%
2019/06/13	0	0.00	1	29.80	29.60	-1	16,376	-0.01%
2019/06/12	2	29.60	10	29.50	29.60	-8	16,591	-0.05%
2019/06/11	5	29.21	2	29.28	29.10	3	17,512	0.02%
2019/06/06	1	28.40	0	0.00	28.10	1	17,547	0.01%
2019/06/05	2	29.20	2	28.80	28.50	0	17,655	0.00%
2019/06/04	1	29.20	2	28.85	28.55	-1	17,793	-0.01%
2019/06/03	1	28.40	3	28.43	28.50	-2	17,954	-0.01%
2019/05/31	28	29.46	27	29.07	29.15	1	18,313	0.01%
2019/05/30	5	28.43	8	28.81	29.15	-3	18,476	-0.02%
2019/05/28	0	0.00	2	26.50	26.50	-2	18,509	-0.01%
2019/05/27	0	0.00	2	26.00	26.10	-2	18,738	-0.01%
2019/05/24	1	26.65	2	26.68	26.40	-1	18,978	-0.01%
2019/05/23	2	26.45	2	26.40	26.25	0	19,214	0.00%
2019/05/22	1	27.75	1	28.20	27.75	0	19,471	0.00%
2019/05/21	4	27.38	3	27.17	27.85	1	19,988	0.01%
2019/05/20	16	27.99	7	27.41	27.30	9	20,492	0.04%
2019/05/17	15	29.07	5	29.95	28.75	10	21,450	0.05%
2019/05/15	9	30.96	0	0.00	30.65	9	22,306	0.04%
2019/05/14	12	30.10	0	0.00	30.60	12	22,356	0.05%
2019/05/10	6	30.27	15	30.62	30.50	-9	22,808	-0.04%
2019/05/09	9	30.38	13	30.73	30.10	-4	22,805	-0.02%
2019/05/08	2	31.60	16	31.67	31.60	-14	22,714	-0.06%
2019/05/07	18	32.48	27	32.49	32.25	-9	22,776	-0.04%
2019/05/06	37	32.46	24	32.73	32.00	13	22,852	0.06%
2019/05/03	12	33.20	48	33.17	33.70	-36	22,827	-0.16%
2019/05/02	24	33.92	36	34.00	33.90	-12	22,665	-0.05%
2019/04/30	54	33.21	35	33.13	33.80	19	23,127	0.08%
2019/04/29	22	32.39	43	32.43	32.60	-21	23,069	-0.09%
2019/04/26	16	32.79	11	32.92	32.65	5	23,030	0.02%
2019/04/25	22	33.77	11	33.85	33.50	11	22,946	0.05%
2019/04/24	3	33.45	9	33.41	33.40	-6	22,890	-0.03%
2019/04/23	55	34.79	54	34.74	34.00	1	22,634	0.00%
2019/04/22	72	36.52	24	36.32	36.10	48	22,241	0.22%
2019/04/19	62	35.93	41	35.86	36.10	21	21,977	0.10%
2019/04/18	37	34.92	49	34.96	34.90	-12	21,337	-0.06%
2019/04/17	12	34.64	9	34.66	34.90	3	20,901	0.01%
2019/04/16	2	34.05	7	34.16	34.00	-5	20,522	-0.02%
2019/04/15	10	33.97	31	33.82	33.75	-21	20,454	-0.10%
2019/04/12	28	33.94	7	33.89	33.75	21	20,628	0.10%
2019/04/11	33	33.80	43	33.72	33.10	-10	20,620	-0.05%
2019/04/10	44	33.49	14	32.88	33.50	30	20,305	0.15%
2019/04/09	28	32.34	26	32.53	32.05	2	19,945	0.01%
2019/04/08	17	32.79	17	32.82	32.60	0	19,929	0.00%
2019/04/03	4	32.30	25	32.37	32.40	-21	19,841	-0.11%
2019/04/02	22	32.43	31	32.52	32.15	-9	19,860	-0.05%
2019/04/01	26	32.47	16	32.44	32.45	10	19,727	0.05%
2019/03/29	55	31.62	17	31.52	31.85	38	19,496	0.19%
2019/03/28	40	30.42	44	30.48	30.40	-4	19,462	-0.02%
2019/03/27	56	30.55	36	30.39	30.70	20	19,888	0.10%
2019/03/26	37	30.75	27	30.69	30.30	10	19,620	0.05%
2019/03/25	22	32.48	18	32.63	31.80	4	19,073	0.02%
2019/03/22	43	33.56	52	33.54	33.60	-9	18,711	-0.05%
2019/03/21	56	34.04	70.1	34.07	33.60	-14.1	18,461	-0.08%
2019/03/20	45	33.56	45	33.17	34.10	0	17,918	0.00%
2019/03/19	56	32.92	53.2	32.94	32.80	2.9	17,195	0.02%
2019/03/18	30	31.47	39	31.51	32.20	-9	16,622	-0.05%
2019/03/15	74	31.09	127	31.11	30.90	-53	16,282	-0.33%	大賣/
2019/03/14	161	31.31	82	31.24	31.10	79	16,182	0.49%	大買/
2019/03/13	3	29.74	7	29.81	30.00	-4	15,521	-0.03%
2019/03/12	28	30.08	7	29.92	29.65	21	15,636	0.13%
2019/03/11	10	29.94	6	29.75	29.70	4	15,934	0.03%
2019/03/08	6	29.29	31	29.22	30.35	-25	16,124	-0.16%
2019/03/07	7	29.79	23	29.69	29.35	-16	16,168	-0.10%
2019/03/06	42	30.75	26	30.71	30.25	16	16,224	0.10%
2019/03/05	40	30.80	18.1	30.58	30.70	21.9	16,125	0.14%
2019/03/04	25	30.37	18	29.98	30.15	7	15,993	0.04%
2019/02/27	13	29.58	10	29.65	29.85	3	16,045	0.02%
2019/02/26	7	30.40	16	30.28	30.10	-9	16,370	-0.05%
2019/02/25	10	30.30	23	30.21	30.45	-13	16,392	-0.08%
2019/02/22	14	30.37	11	30.16	30.00	3	16,399	0.02%
2019/02/21	22	29.85	28	29.96	30.85	-6	16,388	-0.04%
2019/02/20	88	30.65	63	30.55	30.25	25	16,221	0.15%
2019/02/19	57	30.54	71.1	30.19	30.40	-14.1	15,922	-0.09%
2019/02/18	37.1	30.00	42	30.03	30.60	-4.9	15,572	-0.03%
2019/02/15	50	28.24	39	28.20	28.90	11	14,841	0.07%
2019/02/14	12	26.11	8	26.26	26.30	4	14,573	0.03%
2019/02/13	1	25.50	27	25.64	25.60	-26	14,964	-0.17%
2019/02/12	2	25.30	3	25.15	25.85	-1	15,420	-0.01%
2019/02/11	12	25.50	12	26.20	25.70	0	15,722	0.00%
2019/01/30	2	27.03	8	26.85	26.65	-6	16,152	-0.04%
2019/01/29	0	0.00	20	26.80	26.85	-20	16,659	-0.12%
2019/01/28	0.1	26.70	12	26.85	26.70	-11.9	16,895	-0.07%
2019/01/25	0	0.00	10	26.55	26.35	-10	17,162	-0.06%
2019/01/24	2	26.15	11	25.83	26.15	-9	17,632	-0.05%
2019/01/23	0.1	25.60	0	0.00	25.70	0.1	18,334	0.00%
2019/01/22	14	25.63	5	27.28	25.20	9	18,620	0.05%
2019/01/21	1	26.00	0	0.00	26.15	1	18,130	0.01%
2019/01/18	8	25.58	0	0.00	25.60	8	18,198	0.04%
2019/01/14	12	24.96	2	24.85	24.65	10	19,028	0.05%
2019/01/11	0	0.00	1	25.95	25.45	-1	19,352	-0.01%
2019/01/10	0	0.00	20	25.75	25.80	-20	19,442	-0.10%
2019/01/09	1	25.25	8	25.03	24.90	-7	19,343	-0.04%
2019/01/08	6	24.98	7	24.94	24.80	-1	19,321	-0.01%
2019/01/07	8	25.05	11	24.95	24.95	-3	19,400	-0.02%
2019/01/04	5	23.28	4	23.00	24.45	1	19,421	0.01%
2019/01/03	44	23.75	34	23.88	23.30	10	19,296	0.05%
2019/01/02	1	25.40	6	25.48	25.40	-5	19,163	-0.03%
2018/12/28	0	0.00	2	25.98	26.05	-2	19,483	-0.01%
2018/12/27	3	26.60	2	26.55	25.85	1	19,734	0.01%
2018/12/26	24	26.36	22	27.10	26.10	2	19,771	0.01%
2018/12/25	25	26.46	45	26.47	26.55	-20	19,848	-0.10%
2018/12/24	3	26.15	9	26.10	26.15	-6	19,845	-0.03%
2018/12/22	4	26.00	5	26.21	26.30	-1	20,114	0.00%
2018/12/21	14	25.26	22	25.92	26.55	-8	20,166	-0.04%
2018/12/20	73	26.29	21	26.95	26.05	52	19,810	0.26%
2018/12/19	2	29.45	6	29.51	28.90	-4	19,446	-0.02%
2018/12/18	3	28.95	2	28.78	29.20	1	19,553	0.01%
2018/12/17	2	29.00	2	28.90	29.00	0	19,711	0.00%
2018/12/14	0	0.00	7	29.05	29.20	-7	20,000	-0.03%
2018/12/13	3	30.05	3	29.72	29.90	0	20,257	0.00%
2018/12/12	9	29.99	1	29.90	30.05	8	20,381	0.04%
2018/12/11	5	29.26	3	29.42	29.00	2	20,392	0.01%
2018/12/10	2	28.50	0	0.00	29.15	2	20,565	0.01%
2018/12/07	10	30.05	10	29.95	29.80	0	20,750	0.00%
2018/12/06	15	29.67	10	28.90	29.20	5	20,762	0.02%
2018/12/05	1	31.85	1	31.85	31.85	0	20,660	0.00%
2018/12/04	10	32.90	10	32.80	32.85	0	20,835	0.00%
2018/12/03	19	32.18	4	32.13	32.30	15	20,626	0.07%
2018/11/30	11	29.93	26	29.74	30.45	-15	20,393	-0.07%
2018/11/29	11	30.03	11	30.51	30.00	0	20,356	0.00%
2018/11/28	23	29.86	5	29.90	29.85	18	20,273	0.09%
2018/11/27	113	28.58	1	28.80	28.80	112	20,209	0.55%	大買/鉅額交易
2018/11/26	6	28.30	3	28.80	28.05	3	20,239	0.01%
2018/11/23	8	28.19	30	28.28	28.00	-22	20,184	-0.11%
2018/11/22	56	30.32	48	30.12	29.35	8	19,784	0.04%
2018/11/21	62	29.32	18	29.22	29.60	44	19,650	0.22%
2018/11/20	55	30.00	108	30.16	30.05	-53	19,535	-0.27%	大賣/
2018/11/19	6	31.26	5	31.05	31.30	1	19,489	0.01%
2018/11/16	23	31.63	3	31.60	31.25	20	19,371	0.10%
2018/11/15	12	30.55	16	30.68	30.50	-4	19,168	-0.02%
2018/11/14	40	31.75	30	31.61	31.10	10	18,979	0.05%
2018/11/13	48	30.85	104	30.72	30.80	-56	18,892	-0.30%	大賣/
2018/11/12	51	32.34	122	31.74	31.45	-71	18,574	-0.38%	大賣/
2018/11/09	36	34.22	32	34.35	33.75	4	18,184	0.02%
2018/11/08	43	35.96	23	35.68	35.10	20	18,049	0.11%
2018/11/07	37	37.57	27	37.64	37.20	10	17,646	0.06%
2018/11/06	109	39.74	81	39.92	38.00	28	17,335	0.16%	大買/
2018/11/05	52	42.70	63	42.59	42.20	-11	17,122	-0.06%
2018/11/02	92	42.32	80	42.47	41.95	12	17,315	0.07%
2018/11/01	86	42.97	81	43.32	42.45	5	17,349	0.03%
2018/10/31	121	41.51	146	41.58	42.75	-25	17,220	-0.15%	大買/大賣/
2018/10/30	57	38.21	62	38.03	39.45	-5	16,467	-0.03%
2018/10/29	42	36.21	46	36.07	35.90	-4	16,146	-0.02%
2018/10/26	14	35.97	24	36.16	35.75	-10	16,309	-0.06%
2018/10/25	14	37.63	0	0.00	36.50	14	16,394	0.09%
2018/10/24	10	39.23	6	39.05	39.05	4	16,290	0.02%
2018/10/23	10	40.20	10	39.98	39.00	0	16,284	0.00%
2018/10/22	19.1	40.93	22	41.04	41.15	-2.9	16,337	-0.02%
2018/10/19	8	37.36	23	38.54	40.40	-15	16,045	-0.09%
2018/10/18	0	0.00	7	37.49	37.60	-7	15,832	-0.04%
2018/10/17	2	37.00	2	36.63	36.20	0	15,964	0.00%
2018/10/16	17	36.16	7	36.16	35.80	10	16,204	0.06%
2018/10/15	0	0.00	6	35.91	36.25	-6	16,402	-0.04%
2018/10/12	3	33.82	20	33.05	34.85	-17	16,739	-0.10%
2018/10/11	21	32.00	14	32.00	32.10	7	17,098	0.04%
2018/10/09	9	35.99	3	36.18	35.55	6	17,026	0.04%
2018/10/08	2	37.38	2	37.48	37.45	0	17,066	0.00%
2018/10/05	6	36.83	0	0.00	35.55	6	17,433	0.03%
2018/10/01	7	41.20	4	41.40	41.55	3	18,620	0.02%
2018/09/28	1	39.20	0	0.00	39.10	1	19,242	0.01%
2018/09/27	1	38.60	9	38.41	38.50	-8	19,702	-0.04%
2018/09/26	1	38.80	1	38.70	38.85	0	20,123	0.00%
2018/09/25	9	38.32	6	38.53	38.60	3	20,699	0.01%
2018/09/21	7	38.46	22	37.95	38.60	-15	21,079	-0.07%
2018/09/20	12	37.50	2	37.80	36.60	10	21,410	0.05%
2018/09/19	7	38.84	5	39.85	38.10	2	21,735	0.01%
2018/09/18	10	39.82	0	0.00	39.35	10	21,618	0.05%
2018/09/17	12	40.94	10	40.33	41.75	2	21,633	0.01%
2018/09/14	21	40.30	18	40.78	41.60	3	21,874	0.01%
2018/09/13	10	41.31	3	42.25	41.00	7	21,942	0.03%
2018/09/12	2	43.15	2	42.85	43.30	0	22,038	0.00%
2018/09/11	9	44.53	7	44.55	44.80	2	22,382	0.01%
2018/09/10	26	44.81	13	46.12	42.90	13	22,494	0.06%
2018/09/07	9	47.83	0	0.00	47.40	9	22,468	0.04%
2018/09/06	3	49.65	0	0.00	49.00	3	22,925	0.01%
2018/09/05	0	0.00	8	49.14	49.45	-8	23,936	-0.03%
2018/09/04	3	50.30	0	0.00	50.30	3	24,460	0.01%
2018/09/03	11	49.07	1	50.00	49.60	10	24,954	0.04%
2018/08/31	9	50.54	7	50.16	50.90	2	24,931	0.01%
2018/08/30	5	51.50	0	0.00	51.40	5	24,999	0.02%
2018/08/28	0	0.00	3	51.80	51.40	-3	25,870	-0.01%
2018/08/27	4	51.65	1	52.00	52.00	3	26,281	0.01%
2018/08/24	2	50.25	2	50.25	49.50	0	26,611	0.00%
2018/08/23	1	52.20	5	52.50	52.10	-4	27,095	-0.01%
2018/08/22	7	53.83	1	53.70	53.20	6	27,290	0.02%
2018/08/21	0	0.00	1	55.00	54.20	-1	27,613	0.00%
2018/08/20	3	54.50	2	54.80	54.80	1	28,316	0.00%
2018/08/17	1	58.00	0	0.00	56.00	1	28,485	0.00%
2018/08/16	5	57.64	2	56.85	58.20	3	28,821	0.01%
2018/08/15	21	58.87	21	58.61	57.70	0	29,305	0.00%
2018/08/14	1	58.60	1	57.90	57.40	0	29,498	0.00%
2018/08/13	17	59.65	16	59.48	58.30	1	30,328	0.00%
2018/08/10	8	60.09	9	59.26	59.50	-1	30,540	0.00%
2018/08/09	16	59.00	20	57.87	60.10	-4	30,742	-0.01%
2018/08/08	5	58.14	1	58.30	56.30	4	30,805	0.01%
2018/08/07	6	56.92	22	57.26	58.20	-16	31,465	-0.05%
2018/08/06	2	54.70	9	55.17	55.00	-7	31,835	-0.02%
2018/08/03	2	53.80	38	54.22	54.50	-36	32,349	-0.11%
2018/08/02	46	53.59	5	53.94	53.30	41	32,862	0.12%
2018/08/01	6	55.77	33	55.48	55.80	-27	33,874	-0.08%
2018/07/31	4	53.03	7	53.73	54.50	-3	34,138	-0.01%
2018/07/30	40	54.38	18	53.97	53.00	22	34,980	0.06%
2018/07/27	1	55.80	46	55.27	55.50	-45	35,988	-0.13%
2018/07/26	7	54.13	59	54.29	54.30	-52	36,686	-0.14%
2018/07/25	17	53.55	18	53.91	53.50	-1	36,862	0.00%
2018/07/24	42	53.10	52	53.38	54.00	-10	36,865	-0.03%
2018/07/23	13	51.35	39	52.04	53.00	-26	36,748	-0.07%
2018/07/20	49	53.28	35	53.99	53.00	14	36,803	0.04%
2018/07/19	10	51.77	89	52.06	53.00	-79	37,097	-0.21%
2018/07/18	52	52.03	66	50.12	49.80	-14	36,837	-0.04%
2018/07/17	22	53.16	16	53.80	53.20	6	36,582	0.02%
2018/07/16	63	53.78	52	54.72	53.20	11	36,768	0.03%
2018/07/13	125	53.35	107	53.38	53.50	18	37,024	0.05%	大買/大賣/
2018/07/12	85	54.58	29	54.30	52.70	56	36,363	0.15%
2018/07/11	38	57.36	64	56.91	57.90	-26	35,323	-0.07%
2018/07/10	27	56.50	37	57.09	56.30	-10	35,168	-0.03%
2018/07/09	41	55.21	31	55.77	54.80	10	34,958	0.03%
2018/07/06	166	56.86	173	56.24	56.60	-7	34,695	-0.02%	大買/大賣/
2018/07/05	120	61.49	101	61.62	59.40	19	33,864	0.06%	大買/大賣/
2018/07/04	155	61.43	155	61.97	63.50	0	33,332	0.00%	大買/大賣/
2018/07/03	292	60.72	263	62.02	59.90	29	32,907	0.09%	大買/大賣/
2018/07/02	97	60.95	23	61.46	61.00	74	32,255	0.23%
2018/06/29	37	60.74	85	61.74	62.70	-48	31,756	-0.15%
2018/06/28	82	61.63	28	61.25	59.10	54	31,497	0.17%
2018/06/27	61	65.73	16	67.80	64.10	45	31,012	0.15%
2018/06/26	57	63.88	51	65.19	66.50	6	30,793	0.02%
2018/06/25	37	66.75	45	66.56	65.60	-8	30,660	-0.03%
2018/06/22	28	64.18	41	64.61	64.80	-13	30,545	-0.04%
2018/06/21	26	64.75	24	65.92	63.80	2	30,220	0.01%
2018/06/20	44	66.48	12	66.45	65.00	32	29,975	0.11%
2018/06/19	23	72.57	22	72.65	70.00	1	29,583	0.00%
2018/06/15	5	73.38	10	74.18	73.50	-5	29,325	-0.02%
2018/06/14	36	74.33	33	74.15	73.80	3	29,148	0.01%
2018/06/13	49	72.45	50	72.82	72.80	-1	28,725	0.00%
2018/06/12	19	71.48	22	71.76	69.90	-3	28,189	-0.01%
2018/06/11	11	68.63	34	68.40	71.00	-23	28,052	-0.08%
2018/06/08	20	65.62	14	65.63	65.30	6	27,621	0.02%
2018/06/07	7.1	66.75	10	66.74	66.20	-2.9	27,931	-0.01%
2018/06/06	58	66.84	85	67.10	67.30	-27	27,934	-0.10%
2018/06/05	147	68.27	82	68.78	66.00	65	27,769	0.23%	大買/
2018/06/04	30	67.64	191	67.08	69.00	-161	27,007	-0.60%	大賣/鉅額交易
2018/06/01	144	64.91	51	64.67	64.00	93	26,542	0.35%	大買/
2018/05/31	116	68.10	189	68.16	66.40	-73	26,126	-0.28%	大買/大賣/
2018/05/30	17	66.98	41	67.80	67.10	-24	25,505	-0.09%
2018/05/29	133	68.14	100	67.92	67.20	33	25,265	0.13%	大買/
2018/05/28	198	69.76	200	69.54	68.70	-2	25,026	-0.01%	大買/大賣/
2018/05/25	143	66.78	186	67.67	67.70	-43	24,430	-0.18%	大買/大賣/
2018/05/24	232	67.20	82	67.69	66.60	150	24,043	0.62%	大買/鉅額交易
2018/05/23	146	65.04	377	65.99	67.80	-231	23,594	-0.98%	大買/大賣/鉅額交易
2018/05/22	342	65.22	132	65.87	64.30	210	23,055	0.91%	大買/大賣/鉅額交易
2018/05/21	203	64.16	265	64.22	65.10	-62	22,591	-0.27%	大買/大賣/
2018/05/18	208	60.33	144	60.88	61.00	64	21,669	0.30%	大買/大賣/
2018/05/17	86	58.30	50	59.38	58.70	36	21,269	0.17%
2018/05/16	6	61.62	18	61.77	60.40	-12	21,026	-0.06%
2018/05/15	74	59.66	74	60.39	61.80	0	20,615	0.00%
2018/05/14	48	57.30	44	57.66	57.70	4	19,810	0.02%
2018/05/11	9	57.11	138	56.74	54.70	-129	19,111	-0.67%	大賣/鉅額交易
2018/05/10	37	55.98	36.2	56.15	56.60	0.8	18,558	0.00%
2018/05/09	51	56.09	60	55.91	56.50	-9	18,028	-0.05%
2018/05/08	183	54.68	76	54.34	53.60	107	16,842	0.64%	大買/鉅額交易
2018/05/07	44	52.69	29	52.80	55.00	15	16,600	0.09%
2018/05/04	18	51.81	13	51.58	51.70	5	15,790	0.03%
2018/05/03	30	47.23	64	47.94	49.20	-34	14,689	-0.23%
2018/05/02	6	44.60	5	44.40	44.75	1	13,979	0.01%
2018/04/30	53	42.03	90	42.87	43.85	-37	13,837	-0.27%
2018/04/27	42	42.70	7	42.43	42.25	35	13,923	0.25%
2018/04/26	8	44.61	7	44.95	43.05	1	13,865	0.01%
2018/04/25	11	44.63	8	45.10	45.10	3	13,714	0.02%
2018/04/24	8	42.80	2	44.23	43.00	6	13,933	0.04%
2018/04/23	13	44.22	26	44.42	43.40	-13	13,974	-0.09%
2018/04/20	5	43.82	47	44.36	44.45	-42	13,853	-0.30%
2018/04/19	68	43.72	22	43.52	43.80	46	13,700	0.34%
2018/04/18	4	41.04	9	41.16	41.50	-5	13,486	-0.04%
2018/04/17	2	41.08	4	40.95	40.50	-2	13,533	-0.01%
2018/04/13	1	40.65	0	0.00	41.00	1	13,764	0.01%
2018/04/12	2	40.75	3	40.60	40.35	-1	14,245	-0.01%
2018/04/11	0	0.00	12	41.52	41.35	-12	15,196	-0.08%
2018/04/10	0	0.00	2	40.15	39.45	-2	15,320	-0.01%
2018/04/09	5	40.50	20	40.63	40.20	-15	15,802	-0.09%
2018/04/03	0	0.00	11	41.02	41.40	-11	16,054	-0.07%
2018/04/02	4	42.84	6	42.98	42.10	-2	16,147	-0.01%
2018/03/31	31	43.73	20	43.40	43.10	11	16,383	0.07%
2018/03/30	1	42.90	9	42.87	42.80	-8	16,430	-0.05%
2018/03/29	3	42.40	3	42.00	41.65	0	16,722	0.00%
2018/03/28	7	42.29	3	42.40	42.00	4	16,852	0.02%
2018/03/27	19	43.31	15	43.40	43.15	4	16,965	0.02%
2018/03/26	7	40.41	12	40.53	40.45	-5	17,197	-0.03%
2018/03/23	1	39.90	2	39.93	40.15	-1	17,828	-0.01%
2018/03/22	10	42.17	19	42.60	41.40	-9	17,802	-0.05%
2018/03/21	20	41.60	34	41.71	42.00	-14	17,924	-0.08%
2018/03/20	24	41.93	25	41.60	41.70	-1	18,077	-0.01%
2018/03/19	39	43.06	27	43.05	42.00	12	18,377	0.07%
2018/03/16	3	43.52	3	42.97	42.90	0	18,844	0.00%
2018/03/15	51	42.30	4	42.69	42.40	47	18,696	0.25%
2018/03/14	2	40.40	1	40.40	40.25	1	18,537	0.01%
2018/03/13	2	39.90	8	39.46	40.50	-6	18,551	-0.03%
2018/03/12	9	37.74	0	0.00	37.80	9	18,369	0.05%
2018/03/09	0	0.00	1	37.75	37.45	-1	18,663	-0.01%
2018/03/08	1	37.85	0	0.00	37.80	1	18,879	0.01%
2018/03/07	1	37.80	0	0.00	37.80	1	19,191	0.01%
2018/03/06	1	38.45	1	38.15	38.00	0	19,647	0.00%
2018/03/05	3	37.95	0	0.00	37.70	3	20,275	0.01%
2018/03/02	5	38.34	5	38.37	38.35	0	20,476	0.00%
2018/03/01	2	39.00	6	38.80	38.50	-4	21,106	-0.02%
2018/02/27	6	39.01	6	39.38	39.00	0	22,008	0.00%
2018/02/26	11	38.20	11	37.74	37.70	0	22,227	0.00%
2018/02/23	8	38.51	2	38.00	38.00	6	22,362	0.03%
2018/02/22	2	38.30	2	38.50	37.45	0	22,779	0.00%
2018/02/21	6	39.12	6	39.08	38.70	0	22,770	0.00%
2018/02/12	3	39.33	0	0.00	39.20	3	22,858	0.01%
2018/02/09	36	36.86	37	38.68	38.65	-1	23,221	0.00%
2018/02/08	5	38.48	5	37.46	38.15	0	23,416	0.00%
2018/02/06	6	40.03	11	41.18	39.00	-5	23,613	-0.02%
2018/02/05	8	42.61	0	0.00	43.05	8	23,592	0.03%
2018/02/01	4	44.34	0	0.00	43.80	4	24,154	0.02%
2018/01/31	8	43.76	2	43.75	43.75	6	24,224	0.02%
2018/01/30	19	45.67	1	44.40	44.50	18	24,532	0.07%
2018/01/29	5	46.48	3	46.33	46.35	2	24,764	0.01%
2018/01/26	5	45.71	10	46.00	46.15	-5	24,946	-0.02%
2018/01/25	10	46.15	2	46.45	45.90	8	25,700	0.03%
2018/01/24	3	45.33	4	46.16	46.60	-1	26,192	0.00%
2018/01/23	23	46.01	6	46.48	45.50	17	26,160	0.06%
2018/01/22	0	0.00	5	45.57	45.80	-5	26,532	-0.02%
2018/01/19	6	45.12	6	45.40	44.90	0	26,744	0.00%
2018/01/18	13	47.24	62	47.08	45.30	-49	26,717	-0.18%
2018/01/17	30	45.26	13	46.05	45.90	17	26,500	0.06%
2018/01/16	10	45.41	10	45.83	45.05	0	26,812	0.00%
2018/01/15	5	45.49	6	45.68	45.40	-1	27,343	0.00%
2018/01/12	6	44.60	10	45.96	45.95	-4	27,651	-0.01%
2018/01/11	6	43.23	4	43.58	44.20	2	27,620	0.01%
2018/01/10	3	43.67	7	43.75	43.50	-4	27,645	-0.01%
2018/01/09	1	43.60	1	44.95	43.90	0	27,508	0.00%
2018/01/08	17	45.88	11	46.06	45.00	6	27,447	0.02%
2018/01/05	44	46.23	70	46.05	46.65	-26	27,054	-0.10%
2018/01/04	1	45.00	1	44.00	44.00	0	26,429	0.00%
2018/01/03	26	44.03	36	43.61	44.25	-10	26,647	-0.04%
2018/01/02	17	40.41	24	40.48	42.10	-7	26,730	-0.03%

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

凱基-鳳山券商分點個股進出
凱基-鳳山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

凱基-鳳山 券商分點個股進出 凱基-鳳山 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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析