嘉聯益 (6153)-富邦-高雄券商分點個股進出

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

嘉聯益

(6153)

可現股當沖

股價
19.10
漲跌
▲0.20
漲幅
+1.06%
成交量
1,453張
產業
上市電子零組件類股
832人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉聯益 (6153)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	18.91	2	18.95	18.90	-1.9	1,705	-0.11%
2024/04/19	0	0.00	2	19.15	19.10	-2	1,680	-0.12%
2024/04/17	1	19.45	1	19.80	19.75	0	1,653	0.00%
2024/04/16	2	19.40	0	0.00	19.40	2	1,637	0.12%
2024/04/15	2	20.10	0	0.00	19.95	2	1,608	0.12%
2024/04/11	0	0.00	1	20.15	20.25	-1	1,601	-0.06%
2024/04/10	6	20.45	0	0.00	20.45	6	1,612	0.37%
2024/04/09	1	20.45	1	20.60	20.60	0	1,600	0.00%
2024/04/08	3	20.57	1	20.95	20.35	2	1,594	0.13%
2024/04/02	0	20.75	0	0.00	20.65	0	1,569	0.00%
2024/04/01	3	20.70	1	20.75	20.70	2	1,567	0.13%
2024/03/27	2	20.20	0	0.00	20.20	2	1,552	0.13%
2024/03/26	0	20.34	0	0.00	20.05	0	1,559	0.00%
2024/03/25	0	20.35	0	0.00	20.35	0	1,555	0.00%
2024/03/21	1	20.25	3.2	20.20	20.40	-2.2	1,582	-0.14%
2024/03/19	1	20.10	0	0.00	20.10	1	1,791	0.06%
2024/03/18	1	19.90	0	0.00	19.85	1	1,785	0.06%
2024/03/15	2	19.75	5	19.90	19.70	-3	1,768	-0.17%
2024/03/14	0.5	20.17	0	0.00	20.10	0.5	1,737	0.03%
2024/03/13	1	20.20	0	0.00	20.25	1	1,718	0.06%
2024/03/12	1	21.00	1	21.10	20.70	0	1,702	0.00%
2024/03/11	2	20.40	0	0.00	20.55	2	1,711	0.12%
2024/03/08	0	0.00	5	20.32	20.30	-5	1,706	-0.29%
2024/03/07	0	0.00	5	20.75	20.70	-5	1,709	-0.29%
2024/03/06	1	21.00	0	0.00	21.05	1	1,704	0.06%
2024/03/05	1	21.20	1	21.30	21.00	0	1,701	0.00%
2024/03/04	0.8	20.70	2	20.70	20.65	-1.2	1,678	-0.07%
2024/02/27	1	21.25	0	0.00	20.95	1	1,652	0.06%
2024/02/26	0	0.00	1	21.35	21.35	-1	1,659	-0.06%
2024/02/23	1.1	21.40	0	0.00	21.20	1.1	1,659	0.07%
2024/02/22	1	21.80	0	0.00	21.70	1	1,661	0.06%
2024/02/21	8.1	22.03	3	22.18	21.95	5.1	1,659	0.31%
2024/02/20	1	22.40	1	22.55	22.20	0	1,633	0.00%
2024/02/19	2	22.40	1	22.60	22.40	1	1,614	0.06%
2024/02/16	4	22.06	9.3	22.33	22.55	-5.3	1,603	-0.33%
2024/02/15	0	0.00	2	21.50	21.60	-2	1,482	-0.13%
2024/02/05	6	20.38	6	20.48	20.50	0	1,406	0.00%
2024/02/02	2	20.80	0	0.00	20.85	2	1,350	0.15%
2024/01/24	2	21.00	2	20.85	20.85	0	1,380	0.00%
2024/01/22	0	0.00	1	20.50	20.45	-1	1,421	-0.07%
2024/01/17	0	20.80	0	0.00	20.55	0	1,419	0.00%
2024/01/16	0.1	21.05	0	0.00	20.90	0.1	1,412	0.01%
2024/01/08	1	21.45	0	0.00	21.30	1	1,439	0.07%
2024/01/04	1	21.60	0	0.00	21.35	1	1,441	0.07%
2024/01/03	0	0.00	2	21.80	21.80	-2	1,434	-0.14%
2024/01/02	1	21.95	0	0.00	21.90	1	1,428	0.07%
2023/12/28	0.1	22.10	0	0.00	22.30	0.1	1,433	0.01%
2023/12/27	1	22.35	0	0.00	22.20	1	1,432	0.07%
2023/12/26	0.1	22.18	2	22.45	22.45	-1.9	1,436	-0.13%
2023/12/25	1	22.00	0	0.00	22.05	1	1,436	0.07%
2023/12/22	1.1	22.14	3	22.12	22.00	-2	1,457	-0.13%
2023/12/21	2	22.45	0	0.00	22.35	2	1,466	0.14%
2023/12/20	1	22.80	4	22.85	22.80	-3	1,478	-0.20%
2023/12/19	3.1	22.68	10	22.48	22.45	-7	1,490	-0.47%
2023/12/18	1	23.15	0.2	23.00	23.00	0.8	1,518	0.05%
2023/12/15	26.2	23.97	19.2	23.41	23.40	7	1,619	0.43%
2023/12/14	3	22.85	2	23.08	22.95	1	1,651	0.06%
2023/12/08	0	0.00	1	22.25	22.25	-1	1,577	-0.06%
2023/12/06	1	22.40	0	0.00	22.45	1	1,582	0.06%
2023/12/05	0	0.00	1	22.45	22.50	-1	1,557	-0.06%
2023/12/04	3	22.40	4	22.44	22.45	-1	1,551	-0.06%
2023/11/30	0	0.00	0.2	21.65	21.80	-0.2	1,511	-0.01%
2023/11/29	11	21.80	0	0.00	21.70	11	1,494	0.74%
2023/11/27	2	21.85	0	0.00	21.80	2	1,537	0.13%
2023/11/21	0	0.00	0	22.05	22.20	0	1,509	0.00%
2023/11/20	0	0.00	1	21.80	21.85	-1	1,480	-0.07%
2023/11/14	1.1	21.05	0	0.00	20.95	1.1	1,469	0.07%
2023/11/08	1	21.20	0	0.00	21.20	1	1,535	0.07%
2023/11/06	0	0.00	0	20.95	21.00	0	1,631	0.00%
2023/11/03	1.1	20.90	0	0.00	20.80	1.1	1,631	0.07%
2023/11/02	0	0.00	1	20.30	20.85	-1	1,652	-0.06%
2023/11/01	1	20.10	0	0.00	20.10	1	1,644	0.06%
2023/10/31	1	19.70	1	20.10	20.10	0	1,650	0.00%
2023/10/27	2	21.75	4	21.63	21.30	-2	1,637	-0.12%
2023/10/25	0	0.00	2	21.55	21.70	-2	1,677	-0.12%
2023/10/24	0	0.00	4	21.40	21.50	-4	1,688	-0.24%
2023/10/20	1	20.65	1	20.90	21.00	0	1,717	0.00%
2023/10/19	1	20.95	0	0.00	20.90	1	1,733	0.06%
2023/10/18	1	20.80	1	20.95	21.20	0	1,772	0.00%
2023/10/17	0	0.00	1	21.20	21.10	-1	1,762	-0.06%
2023/10/13	0	0.00	2	21.35	21.65	-2	1,844	-0.11%
2023/10/12	3	21.42	2	21.50	21.50	1	1,899	0.05%
2023/10/11	1.2	21.22	2	21.15	21.15	-0.8	1,912	-0.04%
2023/10/06	1	21.50	1	21.60	21.55	0	1,916	0.00%
2023/10/05	1	21.55	1	21.75	21.55	0	1,949	0.00%
2023/10/04	3	21.55	2	21.50	21.55	1	1,975	0.05%
2023/10/03	0.1	21.95	0	0.00	21.90	0.1	1,994	0.00%
2023/10/02	0	0.00	1	22.00	22.20	-1	2,057	-0.05%
2023/09/27	2	21.80	2	21.80	21.75	0	2,171	0.00%
2023/09/26	2	22.15	0	0.00	22.10	2	2,234	0.09%
2023/09/21	2	23.13	3	23.25	22.90	-1	3,317	-0.03%
2023/09/20	14	24.12	12	23.90	23.90	2	3,272	0.06%
2023/09/19	4	23.90	2	23.98	23.90	2	3,163	0.06%
2023/09/18	2	22.95	2	22.90	22.90	0	2,987	0.00%
2023/09/08	0	0.00	2	22.60	22.55	-2	3,017	-0.07%
2023/09/01	0	0.00	4	22.65	22.80	-4	3,078	-0.13%
2023/08/31	2	22.60	2	22.58	22.70	0	3,091	0.00%
2023/08/30	0	0.00	2	22.03	22.10	-2	3,074	-0.07%
2023/08/25	0	0.00	1	21.60	21.55	-1	3,095	-0.03%
2023/08/24	1	21.70	2	22.00	21.70	-1	3,092	-0.03%
2023/08/23	0	0.00	1	21.95	21.75	-1	3,092	-0.03%
2023/08/22	2	21.75	0	0.00	21.70	2	3,113	0.06%
2023/08/21	0	0.00	2	22.00	22.05	-2	3,108	-0.06%
2023/08/18	6	22.17	2	21.95	21.85	4	3,118	0.13%
2023/08/17	5	22.05	6	22.13	22.10	-1	3,115	-0.03%
2023/08/16	1	22.00	2	22.08	22.00	-1	3,114	-0.03%
2023/08/15	0	0.00	2	21.65	21.65	-2	3,095	-0.06%
2023/08/14	1	21.65	1	21.40	21.45	0	3,095	0.00%
2023/08/11	12	22.33	0	0.00	22.10	12	3,077	0.39%
2023/08/10	4	22.74	4	22.56	22.60	0	3,036	0.00%
2023/08/09	0	0.00	1	23.70	23.45	-1	2,987	-0.03%
2023/08/08	10	23.70	2	23.85	23.70	8	2,983	0.27%
2023/08/07	5	24.16	3	24.20	24.10	2	2,972	0.07%
2023/08/04	1	24.05	0	0.00	24.05	1	2,967	0.03%
2023/08/02	1	24.05	0	0.00	24.00	1	3,008	0.03%
2023/08/01	1	24.40	0	0.00	24.40	1	3,044	0.03%
2023/07/31	1	24.75	2	24.90	24.60	-1	3,030	-0.03%
2023/07/28	0	0.00	1	24.50	24.60	-1	3,000	-0.03%
2023/07/24	0.2	24.20	5	24.15	24.10	-4.9	2,986	-0.16%
2023/07/21	2	24.65	2	24.73	24.65	0	2,978	0.00%
2023/07/20	2.1	24.35	0	0.00	24.30	2.1	2,985	0.07%
2023/07/19	3	24.30	1	24.25	24.40	2	3,003	0.07%
2023/07/18	4	24.51	9	24.42	24.45	-5	3,000	-0.17%
2023/07/17	1	24.90	14	24.84	25.00	-13	2,980	-0.44%
2023/07/14	4	24.31	6.1	24.30	24.30	-2.1	2,962	-0.07%
2023/07/13	0	0.00	2	24.53	24.40	-2	2,963	-0.07%
2023/07/11	1	24.45	0	0.00	24.20	1	2,938	0.03%
2023/07/10	10	24.40	0	0.00	24.40	10	2,916	0.34%
2023/07/07	0	0.00	4	24.85	24.95	-4	2,889	-0.14%
2023/07/06	0	0.00	1	25.25	25.30	-1	2,819	-0.04%
2023/07/05	5	25.96	7	25.96	25.65	-2	2,764	-0.07%
2023/07/04	9.2	25.79	4	25.80	25.80	5.2	2,694	0.19%
2023/07/03	15	26.01	6	26.07	26.00	9	2,616	0.34%
2023/06/30	14	26.73	35	26.82	26.70	-21	2,454	-0.86%
2023/06/29	69	25.95	64	25.80	26.20	5	1,908	0.26%
2023/06/28	0	0.00	1	24.00	23.85	-1	1,502	-0.07%
2023/06/26	1	24.05	3	24.23	24.10	-2	1,532	-0.13%
2023/06/21	1	24.05	0	0.00	24.15	1	1,536	0.07%
2023/06/20	0	0.00	3	24.07	24.05	-3	1,541	-0.19%
2023/06/13	1	23.65	0	0.00	23.60	1	1,547	0.06%
2023/06/12	2	23.78	2	23.93	23.75	0	1,569	0.00%
2023/06/09	1	23.80	0	0.00	23.85	1	1,575	0.06%
2023/06/08	1	23.90	1	24.10	23.80	0	1,599	0.00%
2023/06/07	3	24.12	6	24.18	24.15	-3	1,621	-0.19%
2023/06/06	4	23.89	4	24.03	23.75	0	1,596	0.00%
2023/06/05	1	23.90	3	23.78	23.75	-2	1,579	-0.13%
2023/06/02	8	23.54	8	23.54	23.45	0	1,572	0.00%
2023/06/01	3	23.35	0	0.00	23.35	3	1,589	0.19%
2023/05/31	0	0.00	2	23.43	23.40	-2	1,597	-0.13%
2023/05/30	1	23.05	5	23.15	23.10	-4	1,598	-0.25%
2023/05/29	1	23.15	2	23.23	23.15	-1	1,604	-0.06%
2023/05/26	6	22.93	0	0.00	22.85	6	1,612	0.37%
2023/05/25	0	0.00	1	23.35	23.25	-1	1,612	-0.06%
2023/05/24	1	23.20	0	0.00	23.30	1	1,621	0.06%
2023/05/23	0	0.00	1	23.40	23.35	-1	1,630	-0.06%
2023/05/22	5	23.05	0	0.00	23.25	5	1,638	0.31%
2023/05/19	1	23.15	5	23.18	23.15	-4	1,638	-0.24%
2023/05/18	1	23.30	1	23.45	23.10	0	1,654	0.00%
2023/05/17	0	0.00	1	23.30	23.30	-1	1,660	-0.06%
2023/05/16	0	0.00	1	22.90	22.90	-1	1,656	-0.06%
2023/05/12	0	0.00	1	23.15	23.15	-1	1,683	-0.06%
2023/05/11	1	23.30	0	0.00	23.15	1	1,684	0.06%
2023/05/09	8	23.69	5	23.30	23.05	3	1,717	0.17%
2023/05/08	1	23.10	26	23.48	23.75	-25	1,700	-1.47%
2023/05/05	10	22.40	1	22.45	22.70	9	1,652	0.54%
2023/05/04	10	22.45	0	0.00	22.40	10	1,680	0.60%
2023/05/03	5	22.54	0	0.00	22.50	5	1,716	0.29%
2023/04/28	0	0.00	0	23.10	23.20	0	1,766	0.00%
2023/04/25	2	22.85	0	0.00	22.90	2	1,806	0.11%
2023/04/21	5	23.50	1	23.80	23.50	4	1,780	0.22%
2023/04/19	1	24.45	9	24.55	24.50	-8	1,860	-0.43%
2023/04/14	0	0.00	3	24.35	24.15	-3	1,889	-0.16%
2023/04/10	5	23.73	0	0.00	23.70	5	1,944	0.26%
2023/04/07	0	24.00	1	23.95	23.90	-1	1,953	-0.05%
2023/03/31	4	24.15	0	0.00	24.10	4	1,994	0.20%
2023/03/29	0	0.00	1	24.10	24.20	-1	2,026	-0.05%
2023/03/28	1	24.05	0	0.00	24.00	1	2,099	0.05%
2023/03/27	0	0.00	2	24.33	24.25	-2	2,116	-0.09%
2023/03/24	0	0.00	3	23.90	24.10	-3	2,121	-0.14%
2023/03/23	1	23.85	2	23.78	23.75	-1	2,140	-0.05%
2023/03/22	1	23.55	1	23.75	23.50	0	2,165	0.00%
2023/03/21	0	0.00	1	23.35	23.45	-1	2,203	-0.05%
2023/03/20	2	23.18	0	0.00	23.15	2	2,260	0.09%
2023/03/16	1	23.20	0	0.00	23.10	1	2,448	0.04%
2023/03/15	0	0.00	5.1	23.31	23.45	-5.1	2,776	-0.18%
2023/03/14	2	23.20	0	23.40	23.20	2	2,860	0.07%
2023/03/13	0	23.65	0	0.00	23.50	0	2,951	0.00%
2023/03/10	1	23.85	0.2	23.76	23.65	0.8	3,188	0.02%
2023/03/09	3	24.38	0	0.00	24.15	3	3,300	0.09%
2023/03/07	1	24.65	0	0.00	24.50	1	3,492	0.03%
2023/03/02	8	23.94	0	0.00	23.95	8	3,747	0.21%
2023/03/01	1	23.95	0	0.00	24.15	1	3,823	0.03%
2023/02/22	1	24.05	0	0.00	24.45	1	4,346	0.02%
2023/02/16	0	0.00	1	24.20	24.25	-1	5,271	-0.02%
2023/02/15	0	0.00	3	24.00	24.05	-3	5,485	-0.05%
2023/02/14	1	23.90	4	24.06	23.90	-3	5,712	-0.05%
2023/02/13	1	23.65	1	23.80	23.80	0	5,918	0.00%
2023/02/10	1	23.85	0	0.00	23.80	1	6,215	0.02%
2023/02/08	0	0.00	10	24.50	24.40	-10	7,598	-0.13%
2023/02/06	0	0.00	6	24.88	24.80	-6	9,156	-0.07%
2023/02/03	1	24.70	0	0.00	24.70	1	9,430	0.01%
2023/02/02	20	25.08	10	24.97	25.10	10	9,484	0.11%
2023/02/01	0.1	24.80	1	24.70	24.85	-0.9	9,472	-0.01%
2023/01/31	0	0.00	1	24.35	24.50	-1	9,464	-0.01%
2023/01/30	0	0.00	4	23.98	23.95	-4	9,462	-0.04%
2023/01/17	2	23.48	1	23.55	23.45	1	9,475	0.01%
2023/01/16	0	0.00	1	23.90	23.80	-1	9,482	-0.01%
2023/01/13	1	23.85	1	24.05	23.80	0	9,522	0.00%
2023/01/12	1	24.00	1	24.10	23.85	0	9,554	0.00%
2023/01/11	3	24.08	2	24.35	24.00	1	9,640	0.01%
2023/01/10	10	24.30	17	24.14	24.15	-7	9,720	-0.07%
2023/01/09	5	23.91	4	23.86	23.85	1	9,746	0.01%
2023/01/06	1	24.20	7	24.35	24.30	-6	9,717	-0.06%
2023/01/05	1	24.35	2	24.43	24.20	-1	9,848	-0.01%
2023/01/04	4	24.24	1	24.10	24.10	3	9,891	0.03%
2023/01/03	2	24.13	2	23.63	24.10	0	10,017	0.00%
2022/12/30	2	23.70	0	0.00	23.60	2	10,104	0.02%
2022/12/29	1	23.65	1	23.75	23.70	0	10,284	0.00%
2022/12/28	2	23.95	1	23.65	23.65	1	10,703	0.01%
2022/12/27	7	24.05	1	24.10	24.15	6	11,100	0.05%
2022/12/26	1	24.00	1	23.90	24.00	0	11,323	0.00%
2022/12/23	5	23.96	0	0.00	23.85	5	11,632	0.04%
2022/12/22	2	24.35	2	24.55	24.35	0	12,006	0.00%
2022/12/21	1	24.00	1	24.05	24.20	0	12,254	0.00%
2022/12/20	3	24.78	1	23.85	23.85	2	12,333	0.02%
2022/12/19	5	24.92	2	24.80	24.95	3	12,316	0.02%
2022/12/16	2	24.88	1	24.75	24.75	1	12,342	0.01%
2022/12/15	19	25.33	21	25.23	25.25	-2	12,336	-0.02%
2022/12/14	3	25.17	16	25.11	25.25	-13	12,382	-0.10%
2022/12/13	3	25.00	1	25.15	24.80	2	12,393	0.02%
2022/12/12	1	24.85	2	24.95	25.05	-1	12,466	-0.01%
2022/12/09	16	25.20	17	25.11	25.05	-1	12,666	-0.01%
2022/12/08	2	25.18	6	25.52	25.30	-4	12,644	-0.03%
2022/12/07	80	26.67	120	26.15	25.35	-40	12,634	-0.32%	大賣/
2022/12/06	4	27.60	3	27.92	27.30	1	12,468	0.01%
2022/12/05	8	28.21	1	28.35	28.15	7	12,443	0.06%
2022/12/02	3	28.20	6	28.28	28.35	-3	12,481	-0.02%
2022/12/01	5	27.83	9	27.79	27.60	-4	12,338	-0.03%
2022/11/30	6	27.58	4	27.48	27.70	2	12,510	0.02%
2022/11/29	5	27.13	2.1	27.20	27.20	2.9	12,691	0.02%
2022/11/28	1	27.10	2	27.15	27.10	-1	12,943	-0.01%
2022/11/25	6	27.31	23	27.67	27.20	-17	12,943	-0.13%
2022/11/24	29	27.57	30	27.67	27.65	-1	12,972	-0.01%
2022/11/23	19	28.05	2	27.80	27.80	17	12,887	0.13%
2022/11/22	6	28.13	5	28.26	28.05	1	12,811	0.01%
2022/11/21	2	28.55	4	28.71	28.50	-2	12,756	-0.02%
2022/11/18	35.1	29.17	17	29.07	28.30	18.1	12,680	0.14%
2022/11/17	4	29.20	1	29.45	28.80	3	12,301	0.02%
2022/11/16	6	28.97	12	29.25	29.15	-6	12,144	-0.05%
2022/11/15	24	29.32	14	29.08	29.15	10	11,953	0.08%
2022/11/14	7	28.49	23	28.75	28.80	-16	11,661	-0.14%
2022/11/11	37	28.65	37	28.35	28.00	0	11,440	0.00%
2022/11/10	13	28.42	17	28.46	28.10	-4	11,222	-0.04%
2022/11/09	31	28.87	22	29.00	28.85	9	10,998	0.08%
2022/11/08	18	29.43	20.1	29.33	29.10	-2.1	10,809	-0.02%
2022/11/07	18.1	29.21	23	29.37	29.40	-5	10,558	-0.05%
2022/11/04	27	29.64	34	29.73	29.90	-7	10,074	-0.07%
2022/11/03	51	28.03	59	28.43	29.55	-8	9,387	-0.09%
2022/11/02	3	25.85	28	26.17	26.95	-25	8,134	-0.31%
2022/11/01	23	24.64	119	24.99	24.50	-96	7,952	-1.21%	大賣/
2022/10/31	0	0.00	191	24.04	24.10	-191	7,646	-2.50%	大賣/鉅額交易
2022/10/28	3	23.22	2	23.15	23.05	1	7,581	0.01%
2022/10/27	1	23.15	1	23.15	23.15	0	7,555	0.00%
2022/10/26	1	23.10	8	22.74	22.55	-7	7,527	-0.09%
2022/10/25	1	23.20	0	0.00	23.10	1	7,472	0.01%
2022/10/21	2	23.70	1.1	23.79	23.40	0.9	7,387	0.01%
2022/10/20	2	24.00	1	24.25	24.05	1	7,342	0.01%
2022/10/19	1	25.00	1	25.40	24.50	0	7,294	0.00%
2022/10/18	8	24.84	2	24.60	24.90	6	7,200	0.08%
2022/10/17	1	23.60	2	23.43	23.85	-1	7,100	-0.01%
2022/10/14	2	24.50	2	24.50	24.15	0	7,028	0.00%
2022/10/13	14	24.28	1	23.65	23.65	13	6,970	0.19%
2022/10/12	13	25.53	1	25.50	25.25	12	6,823	0.18%
2022/10/11	2	25.88	4.1	26.31	25.25	-2.1	6,750	-0.03%
2022/10/07	4	27.41	2	27.43	27.05	2	6,596	0.03%
2022/10/06	6.1	28.11	4	28.10	27.60	2.1	6,482	0.03%
2022/10/05	22	27.97	16	28.25	28.15	6	6,296	0.10%
2022/10/04	154	28.88	51	28.27	28.60	103	5,863	1.76%	大買/鉅額交易
2022/10/03	7	27.40	109	27.20	27.15	-102	5,442	-1.87%	大賣/鉅額交易
2022/09/30	5	27.72	21	27.58	28.25	-16	5,213	-0.31%
2022/09/29	8	27.51	43	27.88	27.95	-35	4,895	-0.72%
2022/09/28	6	26.55	4.1	26.30	26.25	1.9	4,506	0.04%
2022/09/27	0	0.00	3	25.88	26.00	-3	4,226	-0.07%
2022/09/26	1	25.60	41	24.79	24.25	-40	4,137	-0.97%
2022/09/23	11	25.79	2	25.88	25.60	9	4,100	0.22%
2022/09/22	1	26.35	1	26.50	26.50	0	4,059	0.00%
2022/09/21	4	26.98	3	26.38	26.30	1	4,022	0.02%
2022/09/20	6	26.71	3	26.92	26.85	3	3,946	0.08%
2022/09/19	8	26.78	2	26.50	26.50	6	3,900	0.15%
2022/09/16	1	27.30	6	27.69	27.50	-5	3,781	-0.13%
2022/09/15	34.1	27.36	5	26.84	26.70	29.1	3,521	0.83%
2022/09/14	97.2	26.84	8	27.00	27.30	89.2	3,449	2.59%
2022/09/13	13.5	27.86	48	27.81	27.60	-34.5	3,364	-1.03%
2022/09/12	2	27.15	2	27.10	27.10	0	3,206	0.00%
2022/09/08	25	27.11	5	27.53	27.05	20	3,130	0.64%
2022/09/07	6	26.81	12	27.07	27.55	-6	3,019	-0.20%
2022/09/06	15	27.42	10	26.85	27.05	5	2,920	0.17%
2022/09/05	21	27.88	29	27.85	28.25	-8	2,634	-0.30%
2022/09/02	29.5	27.68	28	27.73	27.70	1.5	2,363	0.06%
2022/09/01	7.5	26.39	4	26.43	26.35	3.5	2,003	0.17%
2022/08/31	3	26.23	3	26.65	26.45	0	1,940	0.00%
2022/08/30	2.2	25.39	31	26.09	26.10	-28.8	1,843	-1.56%
2022/08/29	1	24.80	0	0.00	24.80	1	1,806	0.06%
2022/08/26	45	25.62	4	25.66	25.65	41	1,830	2.24%
2022/08/25	1	25.00	0	0.00	25.15	1	1,848	0.05%
2022/08/24	40	24.88	2	24.80	24.70	38	1,938	1.96%
2022/08/23	22	25.31	0	0.00	25.30	22	1,931	1.14%
2022/08/22	4	25.93	0	0.00	25.65	4	1,952	0.20%
2022/08/19	0	0.00	25	25.81	25.85	-25	1,964	-1.27%
2022/08/15	10	25.05	6	24.99	25.05	4	2,257	0.18%
2022/08/12	29	25.24	16	25.78	25.15	13	2,225	0.58%
2022/08/11	5	25.51	5	25.63	25.70	0	2,172	0.00%
2022/08/10	213	24.81	204	25.46	25.40	9	2,087	0.43%	大買/大賣/
2022/08/09	1	24.10	35	24.31	24.10	-34	1,933	-1.76%
2022/08/08	30	23.65	2	23.65	23.55	28	1,822	1.54%
2022/08/05	1	22.65	7	22.39	22.60	-6	1,769	-0.34%
2022/08/04	5	22.08	0	0.00	21.95	5	1,773	0.28%
2022/08/03	0	0.00	3	22.20	21.95	-3	1,771	-0.17%
2022/08/02	6	22.18	0	0.00	22.15	6	1,782	0.34%
2022/08/01	1	22.65	5	22.75	22.65	-4	1,790	-0.22%
2022/07/29	1	22.55	3	22.55	22.70	-2	1,796	-0.11%
2022/07/28	1	22.45	2	22.40	22.15	-1	1,795	-0.06%
2022/07/27	2	22.40	2	22.25	22.30	0	1,804	0.00%
2022/07/26	2	22.65	1	22.35	22.30	1	1,802	0.06%
2022/07/25	4	22.40	2	22.40	22.75	2	1,816	0.11%
2022/07/22	4	22.25	3	22.20	22.00	1	1,809	0.06%
2022/07/21	0	0.00	5	22.03	22.20	-5	1,845	-0.27%
2022/07/20	3	21.90	4	22.06	21.85	-1	1,860	-0.05%
2022/07/19	4	21.60	2	21.90	21.90	2	1,862	0.11%
2022/07/18	5	21.63	0	0.00	21.50	5	1,855	0.27%
2022/07/12	0	20.00	1	20.50	20.00	-1	1,842	-0.05%
2022/07/11	1	20.90	1	20.90	20.90	0	1,837	0.00%
2022/07/08	0	0.00	3	21.25	21.00	-3	1,843	-0.16%
2022/07/05	1	21.05	1	20.60	20.90	0	1,838	0.00%
2022/06/28	0	0.00	2	23.05	23.05	-2	1,797	-0.11%
2022/06/27	0	0.00	1	23.10	23.15	-1	1,802	-0.06%
2022/06/23	0	0.00	1	22.25	22.45	-1	1,782	-0.06%
2022/06/22	0	0.00	11	22.29	22.30	-11	1,771	-0.62%
2022/06/17	2	23.00	0	0.00	23.20	2	1,739	0.11%
2022/06/16	4	23.23	4	23.75	22.95	0	1,733	0.00%
2022/06/15	4	23.93	8	24.20	23.95	-4	1,700	-0.24%
2022/06/14	4	24.18	0	0.00	24.30	4	1,678	0.24%
2022/06/06	0	0.00	4	24.14	24.05	-4	1,594	-0.25%
2022/06/02	1	23.50	1	23.45	23.80	0	1,582	0.00%
2022/06/01	8	23.10	5	23.45	23.65	3	1,568	0.19%
2022/05/30	0	0.00	9	22.20	22.35	-9	1,451	-0.62%
2022/05/27	2	22.40	1	22.35	22.00	1	1,419	0.07%
2022/05/26	19	22.20	3	22.60	22.35	16	1,360	1.18%
2022/05/24	1	20.40	0	0.00	20.05	1	995	0.10%
2022/05/16	0	0.00	2	20.15	20.15	-2	1,025	-0.20%
2022/05/13	1	19.75	0	0.00	19.80	1	1,021	0.10%
2022/05/11	5	19.75	0	0.00	19.90	5	1,023	0.49%
2022/05/09	1	20.35	0	0.00	19.95	1	1,040	0.10%
2022/05/06	1	21.20	0	0.00	21.05	1	1,033	0.10%
2022/05/05	0	0.00	1	21.75	21.75	-1	1,037	-0.10%
2022/05/04	1	21.70	1	21.50	21.50	0	1,061	0.00%
2022/04/28	0	0.00	5	20.05	19.95	-5	1,096	-0.46%
2022/04/25	1	21.70	0	0.00	21.50	1	1,047	0.10%
2022/04/22	1	22.50	0	0.00	22.55	1	1,039	0.10%
2022/04/20	5	22.45	1	22.50	22.45	4	1,070	0.37%
2022/04/13	0	0.00	10	22.65	22.65	-10	1,247	-0.80%
2022/04/06	1	22.80	0	0.00	22.80	1	1,465	0.07%
2022/03/24	0	23.75	1	23.85	23.90	-1	1,622	-0.06%
2022/03/22	0	0.00	1	23.85	23.85	-1	1,659	-0.06%
2022/03/17	1	23.20	0	0.00	23.35	1	1,687	0.06%
2022/03/10	3	22.83	2	23.08	23.15	1	1,691	0.06%
2022/03/09	3	22.27	2	22.30	22.30	1	1,683	0.06%
2022/03/08	2	22.25	0	0.00	22.15	2	1,687	0.12%
2022/03/07	0	0.00	10	22.80	22.75	-10	1,672	-0.60%
2022/03/04	1	23.50	0	0.00	23.50	1	1,659	0.06%
2022/03/03	5	23.90	0	0.00	23.85	5	1,677	0.30%
2022/03/02	0	0.00	22	23.81	23.90	-22	1,703	-1.29%
2022/02/24	0	0.00	11	23.65	23.65	-11	1,768	-0.62%
2022/02/23	0	0.00	1	24.25	24.20	-1	1,758	-0.06%
2022/02/18	5	24.75	0	0.00	24.70	5	1,897	0.26%
2022/02/11	1	24.30	0	0.00	24.25	1	2,092	0.05%
2022/02/10	6	24.39	10	24.40	24.35	-4	2,103	-0.19%
2022/02/09	0	0.00	1	24.50	24.70	-1	2,098	-0.05%
2022/02/07	5	23.75	0	0.00	23.90	5	2,124	0.24%
2022/01/24	0	0.00	4	23.75	24.00	-4	2,150	-0.19%
2022/01/19	0	0.00	153	25.15	25.15	-153	2,147	-7.12%	大賣/鉅額交易
2022/01/17	3	24.60	0	0.00	24.95	3	2,160	0.14%
2022/01/14	11	24.68	0	0.00	24.60	11	2,170	0.51%
2022/01/12	0	0.00	0	25.20	25.05	0	2,167	0.00%
2022/01/11	30	25.35	0	0.00	25.35	30	2,175	1.38%
2022/01/07	5	26.30	0	0.00	26.10	5	2,172	0.23%
2022/01/06	0	0.00	16	27.03	27.25	-16	2,102	-0.76%
2022/01/05	0	0.00	3	26.93	26.90	-3	2,070	-0.14%
2022/01/04	0	0.00	0.1	26.65	26.80	-0.1	2,060	0.00%
2022/01/03	5	27.02	12	26.95	26.95	-7	2,027	-0.35%
2021/12/30	20	26.30	2	26.53	26.45	18	1,950	0.92%
2021/12/28	2	25.88	1	25.85	25.85	1	1,929	0.05%
2021/12/27	32	26.05	22	26.25	26.00	10	1,967	0.51%
2021/12/24	25	25.76	6	26.23	25.65	19	1,960	0.97%
2021/12/23	0	0.00	1	25.55	25.45	-1	1,889	-0.05%
2021/12/21	1	25.55	0	0.00	25.25	1	1,906	0.05%
2021/12/17	40	25.44	0	0.00	25.20	40	1,907	2.10%
2021/12/16	0	0.00	1	25.25	25.35	-1	1,887	-0.05%
2021/12/14	2	24.88	0	0.00	24.80	2	1,887	0.11%
2021/12/13	0	0.00	2	25.45	25.40	-2	1,880	-0.11%
2021/12/09	0	0.00	2	25.00	25.00	-2	1,884	-0.11%
2021/12/08	0	0.00	3	25.00	24.95	-3	1,880	-0.16%
2021/12/06	0	0.00	1	24.70	24.60	-1	1,903	-0.05%
2021/12/03	1	24.70	4	24.69	24.70	-3	1,961	-0.15%
2021/12/02	3	24.45	0	0.00	24.40	3	1,985	0.15%
2021/12/01	1	25.05	3	24.83	25.00	-2	2,015	-0.10%
2021/11/30	0	0.00	3	24.62	24.35	-3	2,044	-0.15%
2021/11/29	2	24.08	0	0.00	24.00	2	2,043	0.10%
2021/11/26	1	24.75	1	24.75	24.60	0	2,039	0.00%
2021/11/25	1	25.10	0	0.00	25.10	1	2,041	0.05%
2021/11/24	0	0.00	9	25.41	25.30	-9	2,041	-0.44%
2021/11/23	15	25.64	14	25.58	25.30	1	2,034	0.05%
2021/11/22	4	25.70	12	26.09	26.15	-8	2,019	-0.40%
2021/11/19	26	26.15	46	25.88	25.80	-20	2,048	-0.98%
2021/11/18	18	26.64	12	26.86	26.50	6	2,034	0.29%
2021/11/17	70	26.93	50	26.94	26.80	20	2,023	0.99%
2021/11/16	28	27.07	9	26.84	27.10	19	1,975	0.96%
2021/11/15	0	0.00	8	25.63	25.60	-8	1,876	-0.43%
2021/11/12	24	25.54	0	0.00	25.35	24	1,913	1.25%
2021/11/11	34	25.78	2	25.78	25.90	32	1,908	1.68%
2021/11/10	0	0.00	3	25.30	25.35	-3	1,933	-0.16%
2021/11/09	6	25.18	0	0.00	25.10	6	1,956	0.31%
2021/11/08	1	25.15	1	25.35	25.40	0	1,951	0.00%
2021/11/05	5	25.10	5	25.30	25.40	0	1,965	0.00%
2021/11/04	5	25.29	0	0.00	25.15	5	1,977	0.25%
2021/11/02	4	24.94	20	25.10	24.70	-16	2,148	-0.74%
2021/11/01	3	24.62	1	24.91	25.15	2	2,252	0.09%
2021/10/29	1	25.05	13	25.05	25.00	-12	2,238	-0.54%
2021/10/28	1	24.90	0	0.00	25.05	1	2,247	0.04%
2021/10/27	2	24.65	1	25.15	25.15	1	2,253	0.04%
2021/10/26	0.1	24.70	23	24.99	25.05	-22.9	2,258	-1.01%
2021/10/22	4	24.11	2	24.23	24.20	2	2,283	0.09%
2021/10/20	1	24.05	1	24.45	24.10	0	2,315	0.00%
2021/10/19	21	24.05	12	23.85	24.00	9	2,323	0.39%
2021/10/18	7.1	23.45	2	23.68	23.45	5.1	2,332	0.22%
2021/10/15	12.3	23.50	1	23.60	23.40	11.3	2,398	0.47%
2021/10/14	22	23.05	2	23.30	23.25	20	2,466	0.81%
2021/10/13	2	23.23	1	23.00	22.95	1	2,550	0.04%
2021/10/12	4	23.71	3	23.92	23.60	1	2,649	0.04%
2021/10/08	4	24.23	2.1	24.37	24.35	2	2,641	0.07%
2021/10/07	1	24.20	4	24.16	24.20	-3	2,671	-0.11%
2021/10/06	0	0.00	33	24.11	23.25	-33	2,750	-1.20%
2021/10/05	33	23.81	0	0.00	23.85	33	2,788	1.18%
2021/10/04	5	24.28	1	24.25	24.00	4	2,806	0.14%
2021/10/01	1	25.75	1	25.60	25.10	0	2,769	0.00%
2021/09/30	2	25.83	1	25.95	26.15	1	2,795	0.04%
2021/09/29	3	25.78	3	25.85	25.65	0	2,941	0.00%
2021/09/28	2.9	26.37	4	26.23	26.40	-1.1	2,976	-0.04%
2021/09/27	2	26.33	1	26.45	26.30	1	2,994	0.03%
2021/09/24	2	26.35	1	26.45	26.25	1	3,036	0.03%
2021/09/16	0	0.00	1	25.65	25.80	-1	3,223	-0.03%
2021/09/15	2	25.48	1	25.65	25.35	1	3,260	0.03%
2021/09/14	0	0.00	1	25.85	25.90	-1	3,311	-0.03%
2021/09/10	0	0.00	1	25.45	25.70	-1	3,355	-0.03%
2021/09/09	1	25.20	0	0.00	25.20	1	3,425	0.03%
2021/09/08	1	25.25	1	25.50	25.15	0	3,501	0.00%
2021/09/07	1	25.85	1	26.00	25.85	0	3,513	0.00%
2021/09/06	7	26.50	0	0.00	26.30	7	3,552	0.20%
2021/09/03	0	0.00	2	27.03	27.05	-2	3,528	-0.06%
2021/09/02	2	26.73	0	0.00	26.65	2	3,516	0.06%
2021/09/01	3	27.20	0	0.00	27.20	3	3,559	0.08%
2021/08/30	0	0.00	2	26.95	26.90	-2	3,549	-0.06%
2021/08/27	1	26.75	0	0.00	27.00	1	3,557	0.03%
2021/08/25	1	27.00	0	0.00	26.95	1	3,581	0.03%
2021/08/24	0	0.00	2	26.25	26.20	-2	3,595	-0.06%
2021/08/23	0.1	26.70	0	0.00	26.60	0.1	3,610	0.00%
2021/08/18	0	0.00	2	25.80	27.10	-2	3,623	-0.06%
2021/08/16	1	26.85	1	26.45	27.45	0	3,646	0.00%
2021/08/13	1	27.80	6	27.26	27.20	-5	3,659	-0.14%
2021/08/12	0	0.00	5	28.43	28.30	-5	3,669	-0.14%
2021/08/11	2	28.43	0	0.00	28.35	2	3,720	0.05%
2021/08/10	1	29.15	1	29.05	28.90	0	3,788	0.00%
2021/08/09	6	29.73	16	29.59	29.55	-10	3,874	-0.26%
2021/08/06	55	30.85	36	30.67	30.20	19	3,909	0.49%
2021/08/05	36	29.91	10	30.25	30.70	26	3,834	0.68%
2021/08/04	3	29.27	0	0.00	29.30	3	3,877	0.08%
2021/08/03	5	29.56	5	29.79	29.30	0	3,985	0.00%
2021/08/02	0	0.00	2	29.35	29.25	-2	4,033	-0.05%
2021/07/30	4	29.38	1	29.55	29.25	3	4,115	0.07%
2021/07/27	2	30.40	5	30.27	30.05	-3	4,396	-0.07%
2021/07/26	1	29.90	3	30.22	30.25	-2	4,622	-0.04%
2021/07/23	4	29.56	29	29.38	29.65	-25	4,802	-0.52%
2021/07/22	4	29.40	4	29.54	29.35	0	4,938	0.00%
2021/07/21	14	29.76	27.7	28.86	29.00	-13.7	4,990	-0.27%
2021/07/20	33.2	30.21	21	30.25	29.95	12.2	5,010	0.24%
2021/07/19	25.5	31.38	4	31.58	31.30	21.5	5,051	0.43%
2021/07/16	14	32.25	10	31.88	32.40	4	5,235	0.08%
2021/07/15	2	31.13	1	31.10	31.20	1	5,400	0.02%
2021/07/14	2	31.35	2	31.80	31.20	0	5,608	0.00%
2021/07/13	9	31.89	12	31.85	31.30	-3	5,962	-0.05%
2021/07/12	9	31.22	1	31.85	31.00	8	6,151	0.13%
2021/07/09	0	0.00	4	31.30	31.60	-4	6,256	-0.06%
2021/07/08	4	31.30	4	31.58	31.30	0	6,895	0.00%
2021/07/07	4	31.38	3	31.63	31.30	1	8,424	0.01%
2021/07/06	21	32.16	12.4	32.78	31.65	8.6	8,553	0.10%
2021/07/05	5	31.70	13	31.49	31.75	-8	8,599	-0.09%
2021/07/02	2	30.85	2	31.13	30.95	0	8,680	0.00%
2021/07/01	1	31.50	1	31.70	30.70	0	8,767	0.00%
2021/06/30	2	31.58	0	0.00	31.20	2	8,881	0.02%
2021/06/29	1	31.75	3	31.95	31.35	-2	8,936	-0.02%
2021/06/28	1	30.80	2	30.93	31.40	-1	8,926	-0.01%
2021/06/25	3	31.28	3	31.18	31.05	0	8,974	0.00%
2021/06/24	1	31.30	2	31.40	31.35	-1	9,192	-0.01%
2021/06/23	1	30.90	22	30.84	31.05	-21	9,447	-0.22%
2021/06/22	1	30.05	2	30.33	29.85	-1	9,450	-0.01%
2021/06/21	12	29.91	0	0.00	29.90	12	9,503	0.13%
2021/06/18	5	30.84	12	31.05	30.60	-7	9,664	-0.07%
2021/06/17	8	30.70	7	30.75	31.10	1	9,778	0.01%
2021/06/16	5	30.56	7	30.66	30.55	-2	9,763	-0.02%
2021/06/15	5	30.46	5	30.54	30.65	0	9,756	0.00%
2021/06/10	13	29.30	0	0.00	29.35	13	9,876	0.13%
2021/06/09	7	28.93	0	0.00	28.75	7	9,947	0.07%
2021/06/02	5	29.80	2	30.55	30.15	3	10,210	0.03%
2021/06/01	6	30.48	35	30.22	30.55	-29	10,228	-0.28%
2021/05/31	6	29.73	2	30.20	29.50	4	10,227	0.04%
2021/05/28	3	29.77	3	29.95	29.95	0	10,283	0.00%
2021/05/27	1	29.15	0	0.00	29.20	1	10,334	0.01%
2021/05/26	4	29.43	1	29.40	29.30	3	10,408	0.03%
2021/05/25	15	29.08	19	29.51	29.10	-4	10,458	-0.04%
2021/05/24	15	28.67	19	28.90	29.00	-4	10,482	-0.04%
2021/05/21	1	29.05	3	29.02	29.00	-2	10,508	-0.02%
2021/05/19	0.1	27.60	7	27.45	27.65	-6.9	10,619	-0.07%
2021/05/18	0	26.10	10	27.25	27.50	-10	10,629	-0.09%
2021/05/17	11	25.82	3	25.57	25.25	8	10,655	0.08%
2021/05/14	17	28.08	0	0.00	27.70	17	10,571	0.16%
2021/05/13	6	26.18	11	26.54	27.60	-5	10,527	-0.05%
2021/05/12	14	26.78	11	27.06	26.95	3	10,481	0.03%
2021/05/11	31.1	30.20	19	29.40	29.50	12.1	10,337	0.12%
2021/05/10	4	32.34	7	32.16	32.00	-3	10,281	-0.03%
2021/05/07	0	0.00	43	32.95	33.20	-43	10,346	-0.42%
2021/05/06	2	30.50	0.1	31.50	31.20	1.9	10,324	0.02%
2021/05/05	5	31.20	1	30.65	30.75	4	10,343	0.04%
2021/05/04	28	31.42	10	31.37	30.70	18	10,415	0.17%
2021/05/03	19.1	33.54	7.1	33.16	32.45	12	10,330	0.12%
2021/04/29	12.1	35.00	19	35.08	34.90	-6.9	10,238	-0.07%
2021/04/28	51	35.80	4	35.94	35.85	47	10,252	0.46%
2021/04/27	2	36.75	0	0.00	36.50	2	10,435	0.02%
2021/04/26	3	36.95	17	36.65	36.60	-14	10,528	-0.13%
2021/04/23	8	36.29	39	36.64	36.50	-31	10,701	-0.29%
2021/04/22	18	36.72	115.4	36.60	36.00	-97.4	11,433	-0.85%	大賣/
2021/04/21	6.1	37.91	229	37.90	37.50	-222.9	12,258	-1.82%	大賣/鉅額交易
2021/04/20	6	38.41	7.1	38.46	38.60	-1.1	12,558	-0.01%
2021/04/19	44	39.11	15.2	39.85	39.10	28.8	12,512	0.23%
2021/04/16	27	38.91	31.2	38.88	39.45	-4.2	12,381	-0.03%
2021/04/15	28	37.65	19	37.85	37.75	9	12,412	0.07%
2021/04/14	55	38.46	96	39.28	37.85	-41	12,328	-0.33%
2021/04/13	352	40.72	350.3	40.54	39.10	1.7	11,822	0.01%	大買/大賣/
2021/04/12	15.1	37.22	12	37.38	37.35	3.1	10,389	0.03%
2021/04/09	15	36.85	11	36.93	36.80	4	10,319	0.04%
2021/04/08	6	36.47	1.3	36.41	36.70	4.7	10,224	0.05%
2021/04/07	4	36.29	3	35.99	36.40	1	10,260	0.01%
2021/04/06	21	35.85	13	35.67	35.75	8	10,361	0.08%
2021/04/01	7	36.21	4	36.40	36.15	3	10,538	0.03%
2021/03/31	9	36.52	3	36.95	36.40	6	10,493	0.06%
2021/03/30	7	36.71	16	36.90	36.75	-9	10,488	-0.09%
2021/03/29	5	36.96	9.1	37.28	37.10	-4.1	10,483	-0.04%
2021/03/26	2	37.00	23.3	37.16	37.50	-21.3	10,309	-0.21%
2021/03/25	2.4	35.76	6	35.78	35.80	-3.6	10,086	-0.04%
2021/03/24	2	36.38	1	36.25	36.20	1	10,118	0.01%
2021/03/23	14	37.36	5	37.15	36.70	9	10,158	0.09%
2021/03/22	14	37.26	1.1	37.12	37.50	12.9	10,097	0.13%
2021/03/19	20.1	36.10	25	36.26	36.05	-4.9	10,085	-0.05%
2021/03/18	46	36.91	2	36.90	36.75	44	10,126	0.43%
2021/03/17	1.2	36.73	39	36.91	36.60	-37.8	10,389	-0.36%
2021/03/16	1	36.70	30	36.65	36.55	-29	10,587	-0.27%
2021/03/15	0	0.00	14	36.56	36.85	-14	11,005	-0.13%
2021/03/12	18	36.35	3	36.27	36.35	15	11,165	0.13%
2021/03/11	3	35.95	3	35.90	35.80	0	11,318	0.00%
2021/03/09	0	0.00	11	35.30	35.30	-11	11,544	-0.10%
2021/03/05	32	34.91	2	35.00	34.85	30	11,841	0.25%
2021/03/04	4	35.49	0	0.00	35.50	4	12,199	0.03%
2021/03/03	0	0.00	30	35.90	35.85	-30	13,700	-0.22%
2021/03/02	3	35.10	1	36.00	35.25	2	13,824	0.01%
2021/02/26	13	35.67	1	35.60	35.90	12	14,171	0.08%
2021/02/25	5	35.71	0	0.00	35.85	5	14,374	0.03%
2021/02/24	4	35.75	11	35.55	35.30	-7	14,667	-0.05%
2021/02/23	8	35.89	14	35.62	35.80	-6	15,105	-0.04%
2021/02/22	11	35.87	2.1	35.66	35.95	8.9	15,563	0.06%
2021/02/19	32	35.29	0	0.00	35.35	32	16,915	0.19%
2021/02/18	1	34.65	9	34.68	34.70	-8	18,136	-0.04%
2021/02/17	0	0.00	1	34.20	34.10	-1	19,353	-0.01%
2021/02/05	6	32.51	0	0.00	32.70	6	20,035	0.03%
2021/02/04	1	32.95	1	32.65	32.65	0	20,527	0.00%
2021/02/03	2	32.80	0	0.00	32.80	2	20,588	0.01%
2021/02/02	1	33.20	1.2	33.26	33.25	-0.2	20,664	0.00%
2021/02/01	35	32.60	32	31.80	32.75	3	20,711	0.01%
2021/01/29	16	33.36	12	33.20	32.45	4	20,709	0.02%
2021/01/28	1	33.80	1	34.40	33.90	0	20,621	0.00%
2021/01/27	31	34.75	33	34.31	34.85	-2	20,695	-0.01%
2021/01/26	1	34.45	47	34.92	34.60	-46	20,712	-0.22%
2021/01/25	3	34.30	0.5	35.00	35.00	2.5	20,614	0.01%
2021/01/22	32	34.80	45.3	34.69	34.50	-13.3	20,622	-0.06%
2021/01/21	42	33.86	38	34.83	34.05	4	20,617	0.02%
2021/01/20	32	35.42	3	34.73	34.50	29	20,540	0.14%
2021/01/19	7	36.69	6	36.92	36.70	1	20,283	0.00%
2021/01/18	37	37.43	38	37.20	37.15	-1	20,331	0.00%
2021/01/15	31	38.89	29	39.46	37.75	2	20,117	0.01%
2021/01/14	93	38.36	88.7	39.31	40.30	4.3	19,296	0.02%
2021/01/13	123	37.82	34.2	37.58	38.00	88.8	18,345	0.48%	大買/
2021/01/12	98	37.07	92	35.94	36.20	6	17,804	0.03%
2021/01/11	9	36.99	18.3	37.18	37.25	-9.3	17,704	-0.05%
2021/01/08	41	36.49	16	36.80	36.45	25	17,464	0.14%
2021/01/07	1	35.80	5	35.65	35.75	-4	17,168	-0.02%
2021/01/06	7.2	36.03	6	36.03	35.20	1.2	17,099	0.01%
2021/01/05	2	35.63	17	35.73	36.05	-15	16,931	-0.09%
2021/01/04	35	35.09	6	35.28	35.20	29	16,832	0.17%
2020/12/31	27	34.97	16	35.02	34.95	11	16,764	0.07%
2020/12/30	65	35.45	17	35.46	35.40	48	16,683	0.29%
2020/12/29	26	36.42	35	36.54	36.10	-9	16,540	-0.05%
2020/12/28	9	37.13	40.1	37.43	37.30	-31.1	16,331	-0.19%
2020/12/25	9	35.72	3	35.83	35.85	6	15,999	0.04%
2020/12/24	1	35.40	3.3	35.58	35.45	-2.3	15,962	-0.01%
2020/12/23	2	34.68	89	34.77	35.05	-87	15,906	-0.55%
2020/12/22	4	34.48	8	35.40	34.50	-4	15,893	-0.03%
2020/12/21	1	34.90	4	35.06	35.60	-3	15,856	-0.02%
2020/12/18	93	36.17	119	35.52	35.75	-26	15,825	-0.16%	大賣/
2020/12/17	12	35.82	9	35.86	36.00	3	15,761	0.02%
2020/12/16	5	35.37	10	35.05	35.60	-5	15,672	-0.03%
2020/12/15	30	34.59	16.1	34.27	34.00	13.9	15,552	0.09%
2020/12/14	36	35.47	2	35.40	35.10	34.1	15,386	0.22%
2020/12/11	45.1	36.08	16	35.25	35.30	29.1	15,286	0.19%
2020/12/10	135	37.72	134.1	37.23	36.95	0.9	15,000	0.01%	大買/大賣/
2020/12/09	164	37.56	105.1	37.58	38.25	58.9	14,692	0.40%	大買/大賣/
2020/12/08	76	37.15	12	36.92	36.80	64	14,220	0.45%
2020/12/07	47	36.53	14.3	36.98	37.20	32.8	14,006	0.23%
2020/12/04	38	36.55	13	36.61	36.45	25	13,717	0.18%
2020/12/03	42	36.81	14.3	36.83	36.60	27.7	13,579	0.20%
2020/12/02	8	36.81	6.1	36.79	36.85	1.9	13,412	0.01%
2020/12/01	16	37.20	3.1	37.06	37.00	12.9	13,281	0.10%
2020/11/30	40	37.35	217	37.40	37.25	-177	13,068	-1.35%	大賣/鉅額交易
2020/11/27	631	39.52	326.1	39.20	36.75	304.9	12,757	2.39%	大買/大賣/鉅額交易
2020/11/26	4	37.08	9.1	36.94	37.20	-5.1	11,226	-0.05%
2020/11/25	5	36.70	9	37.01	36.90	-4	11,040	-0.04%
2020/11/24	12	36.50	6.1	36.52	36.40	5.9	10,637	0.06%
2020/11/23	15.1	37.27	9	37.42	37.00	6.1	10,377	0.06%
2020/11/20	28.9	37.65	68	37.71	37.40	-39.1	10,016	-0.39%
2020/11/19	14.1	37.04	12	37.12	37.20	2.1	9,514	0.02%
2020/11/18	153	37.31	193.1	37.47	36.95	-40.1	9,033	-0.44%	大買/大賣/
2020/11/17	174.5	36.01	157	35.93	36.00	17.4	7,585	0.23%	大買/大賣/
2020/11/16	129	34.38	197.2	35.51	35.90	-68.2	6,421	-1.06%	大買/大賣/
2020/11/13	22	32.25	209.8	31.67	32.65	-187.8	5,228	-3.59%	大賣/鉅額交易
2020/11/12	87	31.31	201	31.34	31.35	-114	4,563	-2.50%	大賣/鉅額交易
2020/11/11	2	29.60	0	0.00	29.75	2	4,370	0.05%
2020/11/10	4	29.00	2.5	29.26	29.30	1.5	4,439	0.03%
2020/11/09	1.2	28.96	1	29.00	28.95	0.2	4,400	0.00%
2020/11/06	4	29.26	4	29.04	29.05	0	4,404	0.00%
2020/11/05	0	0.00	3	29.68	29.70	-3	4,383	-0.07%
2020/11/04	45	29.96	1	30.10	30.15	44	4,385	1.00%
2020/11/03	0	0.00	1	29.60	29.60	-1	4,352	-0.02%
2020/11/02	2	28.30	9	28.42	28.30	-7	4,355	-0.16%
2020/10/30	2	29.20	1	28.85	28.85	1	4,488	0.02%
2020/10/29	2	29.00	4	29.70	29.65	-2	4,622	-0.04%
2020/10/28	6	30.28	20	30.21	30.25	-14	4,689	-0.30%
2020/10/27	9	29.64	2	29.60	29.85	7	4,785	0.15%
2020/10/26	9	29.86	29.1	29.94	29.90	-20.1	4,806	-0.42%
2020/10/23	1	28.95	25	28.85	29.10	-24	4,651	-0.52%
2020/10/22	1	28.70	0	0.00	28.70	1	4,722	0.02%
2020/10/21	1	28.95	9	29.11	29.15	-8	4,741	-0.17%
2020/10/20	0	0.00	3	28.17	28.40	-3	4,679	-0.06%
2020/10/19	0	0.00	11	28.26	28.30	-11	4,768	-0.23%
2020/10/16	27	27.73	0	0.00	27.15	27	4,724	0.57%
2020/10/15	1	27.65	1	27.75	27.55	0	4,773	0.00%
2020/10/14	2	27.45	3	27.43	27.45	-1	4,792	-0.02%
2020/10/12	0	0.00	3	27.42	27.40	-3	4,904	-0.06%
2020/10/08	2	27.73	2	27.80	27.70	0	4,946	0.00%
2020/10/07	2	27.33	0	0.00	27.35	2	4,976	0.04%
2020/10/06	0	0.00	7	27.26	27.70	-7	5,020	-0.14%
2020/10/05	1	27.00	1.1	27.33	27.00	-0.1	5,117	0.00%
2020/09/30	0	0.00	1	26.95	27.00	-1	5,251	-0.02%
2020/09/29	1	26.55	3	26.65	26.75	-2	5,354	-0.04%
2020/09/28	1	26.50	1	26.95	26.50	0	5,435	0.00%
2020/09/25	2	26.58	2	26.80	26.30	0	5,547	0.00%
2020/09/24	4	26.78	0	0.00	26.60	4	5,623	0.07%
2020/09/23	7	27.46	0	0.00	27.45	7	5,864	0.12%
2020/09/22	1	27.85	2	27.85	27.95	-1	5,917	-0.02%
2020/09/21	1	28.55	0	0.00	28.55	1	5,998	0.02%
2020/09/18	1	28.90	3	29.10	28.95	-2	6,130	-0.03%
2020/09/17	1	28.80	4	29.07	28.95	-3	6,352	-0.05%
2020/09/16	2	28.75	7	28.94	28.65	-5	6,500	-0.08%
2020/09/15	1	28.85	3	28.97	28.85	-2	6,771	-0.03%
2020/09/11	0	0.00	2	28.60	28.30	-2	7,787	-0.03%
2020/09/10	4	28.83	2	28.90	28.70	2	8,094	0.02%
2020/09/09	0	0.00	1	28.60	28.50	-1	8,116	-0.01%
2020/09/08	3	28.47	3	28.68	28.55	0	8,157	0.00%
2020/09/07	2	28.58	0	0.00	28.50	2	8,204	0.02%
2020/09/03	3	29.30	0	0.00	28.85	3	8,360	0.04%
2020/09/02	0	0.00	1	29.10	29.00	-1	8,412	-0.01%
2020/09/01	2.7	28.35	2	28.30	28.35	0.7	8,396	0.01%
2020/08/31	3	28.30	2	28.50	28.20	1	8,475	0.01%
2020/08/28	1.2	27.99	0	0.00	28.20	1.2	8,585	0.01%
2020/08/27	1	28.70	0	0.00	28.15	1	8,855	0.01%
2020/08/26	0	0.00	15	28.77	28.55	-15	8,963	-0.17%
2020/08/25	1	28.65	2	28.60	28.65	-1	8,995	-0.01%
2020/08/24	0	0.00	12	28.50	28.35	-12	9,021	-0.13%
2020/08/21	1	27.90	9	28.31	28.50	-8	9,125	-0.09%
2020/08/20	23	27.72	4	27.61	27.50	19	9,098	0.21%
2020/08/19	12	29.47	13	29.15	29.10	-1	8,989	-0.01%
2020/08/18	9	29.93	11	30.15	29.70	-2	8,936	-0.02%
2020/08/17	26	31.09	25	30.92	30.70	1	8,844	0.01%
2020/08/14	5	29.55	22	30.49	30.35	-17	8,537	-0.20%
2020/08/13	66	29.61	1	30.00	29.10	65	8,409	0.77%
2020/08/12	60	29.95	6	30.00	30.10	54	8,369	0.65%
2020/08/11	3	29.57	10	29.71	29.40	-7	8,360	-0.08%
2020/08/10	7	29.96	2	30.08	30.00	5	8,409	0.06%
2020/08/07	5	30.35	23	30.37	30.25	-18	8,467	-0.21%
2020/08/06	29	31.21	8	31.19	31.00	21	8,429	0.25%
2020/08/05	6	31.15	15	31.46	30.90	-9	8,361	-0.11%
2020/08/04	114	31.59	8	31.18	31.15	106	8,263	1.28%	大買/鉅額交易
2020/08/03	60	30.96	31	31.01	30.95	29	8,084	0.36%
2020/07/31	32	30.45	28	30.44	30.75	4	7,911	0.05%
2020/07/30	1	28.80	14	29.04	29.55	-13	7,786	-0.17%
2020/07/29	6	27.61	8	28.01	28.00	-2	7,740	-0.03%
2020/07/28	22	27.52	13	27.39	27.15	9	7,717	0.12%
2020/07/27	9	28.58	12	28.68	28.30	-3	7,675	-0.04%
2020/07/24	7	29.39	5	29.36	29.05	2	7,695	0.03%
2020/07/23	4	30.11	149	30.01	30.00	-145	7,666	-1.89%	大賣/鉅額交易
2020/07/22	6.1	29.55	8	29.53	29.35	-1.9	7,597	-0.02%
2020/07/21	2	29.53	120	29.50	29.55	-118	7,587	-1.56%	大賣/鉅額交易
2020/07/20	7	28.26	1	28.75	28.75	6	7,561	0.08%
2020/07/17	16	28.75	6	28.65	28.25	10	7,587	0.13%
2020/07/16	1	29.15	0	0.00	28.80	1	7,587	0.01%
2020/07/15	4	28.93	26	29.41	28.85	-22	7,568	-0.29%
2020/07/14	5	29.02	3	29.38	29.05	2	7,620	0.03%
2020/07/13	2	29.90	16	29.93	29.70	-14	7,611	-0.18%
2020/07/10	29.2	29.73	8	30.08	29.40	21.2	7,689	0.28%
2020/07/09	63	31.11	17	30.90	30.65	46	7,624	0.60%
2020/07/08	5	30.22	10	30.30	30.40	-5	7,517	-0.07%
2020/07/07	1.2	30.53	9	30.51	30.55	-7.8	7,471	-0.10%
2020/07/06	22.2	31.03	3	30.83	30.70	19.2	7,482	0.26%
2020/07/03	8	30.65	1	30.60	30.50	7	7,473	0.09%
2020/07/02	11	31.80	19	31.53	31.10	-8	7,456	-0.11%
2020/07/01	35	30.97	11	30.77	31.00	24	7,225	0.33%
2020/06/30	79	30.79	5.2	30.85	30.60	73.9	7,168	1.03%
2020/06/29	8	30.44	1	30.35	30.35	7	7,119	0.10%
2020/06/24	25	30.53	8	31.42	31.50	17	7,025	0.24%
2020/06/23	14	30.11	4	30.75	30.20	10	6,878	0.15%
2020/06/22	62	31.35	13	31.23	30.95	49	6,809	0.72%
2020/06/19	111	31.75	50	31.91	32.25	61	6,612	0.92%	大買/
2020/06/18	38	30.49	18	30.39	30.30	20	6,119	0.33%
2020/06/17	15	28.94	42	29.05	29.10	-27	5,679	-0.48%
2020/06/16	3	27.28	5	27.44	27.80	-2	5,476	-0.04%
2020/06/15	16	26.94	2	27.18	27.00	14	5,572	0.25%
2020/06/12	2	26.70	2	26.95	27.35	0	5,633	0.00%
2020/06/11	1	28.43	2	27.65	27.50	-1	5,731	-0.02%
2020/06/10	1	28.90	2	28.53	28.80	-1	5,755	-0.02%
2020/06/09	8	28.47	4	28.75	28.00	4	5,837	0.07%
2020/06/08	7	29.02	25	29.02	28.80	-18	5,910	-0.30%
2020/06/05	15	28.73	5	28.67	29.15	10	5,887	0.17%
2020/06/04	20	28.68	9	28.77	28.60	11	5,872	0.19%
2020/06/03	8	28.71	62	28.70	29.00	-54	5,829	-0.93%
2020/06/02	19	27.75	2	27.50	27.95	17	5,585	0.30%
2020/06/01	3	26.88	0	0.00	26.90	3	5,532	0.05%
2020/05/29	5	26.45	5	26.30	26.50	0	5,567	0.00%
2020/05/28	10	26.95	1	26.85	26.80	9	5,718	0.16%
2020/05/27	3	26.20	1	26.35	26.35	2	5,651	0.04%
2020/05/26	3	26.23	1	26.20	26.20	2	5,742	0.03%
2020/05/25	10	25.45	0	0.00	26.10	10	5,815	0.17%
2020/05/22	5	26.04	2	26.15	26.00	3	5,841	0.05%
2020/05/21	1	26.60	0	0.00	26.60	1	5,830	0.02%
2020/05/19	10	26.17	1	26.20	26.20	9	5,910	0.15%
2020/05/18	2	25.63	6	25.79	25.60	-4	5,929	-0.07%
2020/05/15	26	26.81	6	26.61	26.60	20	5,910	0.34%
2020/05/14	6	27.97	3	28.23	26.95	3	5,872	0.05%
2020/05/13	4	28.76	8	28.73	28.75	-4	5,848	-0.07%
2020/05/12	2	29.70	1	29.75	29.50	1	5,976	0.02%
2020/05/11	1	29.50	30	29.59	29.70	-29	6,008	-0.48%
2020/05/08	23	29.12	0.1	28.85	28.85	22.9	5,999	0.38%
2020/05/07	30	28.87	31	29.09	29.00	-1	6,134	-0.02%
2020/05/06	1	28.65	2	29.33	28.55	-1	6,175	-0.02%
2020/05/05	9	28.43	30	28.50	28.50	-21	6,120	-0.34%
2020/05/04	20	27.95	4	27.94	27.85	16	6,130	0.26%
2020/04/30	3	28.47	9	28.36	28.45	-6	6,175	-0.10%
2020/04/29	20	27.84	3	27.80	28.00	17	6,247	0.27%
2020/04/28	4	27.68	3	27.65	27.55	1	6,365	0.02%
2020/04/27	4	27.34	10	27.57	27.70	-6	6,444	-0.09%
2020/04/24	3	27.08	4	26.96	27.00	-1	6,410	-0.02%
2020/04/23	6	27.17	1	27.10	27.00	5	6,420	0.08%
2020/04/22	4	26.11	13	26.53	26.85	-9	6,406	-0.14%
2020/04/21	3	26.67	2	27.13	26.45	1	6,391	0.02%
2020/04/20	4	26.96	10	27.18	27.40	-6	6,379	-0.09%
2020/04/17	19	27.90	1	27.20	27.15	18	6,435	0.28%
2020/04/16	9	27.54	8	27.17	27.70	1	6,551	0.02%
2020/04/15	20	27.95	37	28.42	27.30	-17	6,608	-0.26%
2020/04/14	2	27.00	8	26.95	26.85	-6	6,685	-0.09%
2020/04/13	5	26.72	3	26.73	26.50	2	6,738	0.03%
2020/04/10	5	26.60	3	26.40	26.60	2	6,775	0.03%
2020/04/09	9	26.62	15	26.86	26.50	-6	6,920	-0.09%
2020/04/08	9	25.93	11	25.99	26.30	-2	7,026	-0.03%
2020/04/07	9	25.41	46	25.60	25.60	-37	7,007	-0.53%
2020/04/06	6	23.80	5	23.92	24.25	1	6,954	0.01%
2020/04/01	1	23.30	2	23.48	23.80	-1	6,988	-0.01%
2020/03/31	7	23.69	5	24.00	23.45	2	7,066	0.03%
2020/03/30	1	21.85	4	22.94	23.60	-3	7,037	-0.04%
2020/03/27	14.9	23.92	4	23.48	23.15	10.9	7,025	0.16%
2020/03/26	11	23.49	3	22.90	23.60	8	6,979	0.11%
2020/03/25	8	22.83	26	22.82	22.85	-18	6,945	-0.26%
2020/03/24	1	21.30	3	21.03	21.30	-2	6,896	-0.03%
2020/03/23	3	19.98	16	19.70	19.70	-13	6,877	-0.19%
2020/03/20	49	20.56	13.1	21.02	21.10	35.9	6,920	0.52%
2020/03/19	0	0.00	9	19.43	19.35	-9	6,878	-0.13%
2020/03/18	32	22.22	4	22.65	21.50	28	6,821	0.41%
2020/03/17	8	22.68	4	22.45	22.10	4	6,892	0.06%
2020/03/16	13	26.67	9	25.40	24.20	4	6,782	0.06%
2020/03/13	8	25.43	26	25.57	26.45	-18	6,710	-0.27%
2020/03/12	17	29.89	8	28.90	28.20	9	6,557	0.14%
2020/03/11	1	31.25	0	0.00	31.00	1	6,451	0.02%
2020/03/09	4	31.63	1	31.35	31.30	3	6,426	0.05%
2020/03/06	2	33.23	0	0.00	33.10	2	6,424	0.03%
2020/03/05	2	33.93	2	34.28	33.70	0	6,554	0.00%
2020/03/04	0	0.00	4	33.39	33.85	-4	6,689	-0.06%
2020/03/03	47	33.73	74	33.83	33.50	-27	6,651	-0.41%
2020/03/02	3	32.23	3	31.75	31.90	0	6,519	0.00%
2020/02/27	54	32.95	7	32.44	31.90	47	6,522	0.72%
2020/02/26	0	0.00	9	33.20	33.20	-9	6,476	-0.14%
2020/02/25	4	32.48	20	32.44	33.00	-16	6,509	-0.25%
2020/02/24	1	33.25	1	33.00	33.00	0	6,678	0.00%
2020/02/21	5	33.32	1	33.20	33.45	4	6,743	0.06%
2020/02/20	1	33.70	5	33.61	33.40	-4	6,776	-0.06%
2020/02/19	7	33.59	4	33.44	33.65	3	6,805	0.04%
2020/02/18	14	33.29	58	33.20	33.30	-44	6,871	-0.64%
2020/02/17	52	33.44	6	33.24	33.20	46	7,062	0.65%
2020/02/14	14	33.19	17	32.99	33.25	-3	7,171	-0.04%
2020/02/13	1	32.35	7	33.41	32.75	-6	7,197	-0.08%
2020/02/12	3	32.48	0	0.00	32.40	3	7,417	0.04%
2020/02/11	4	31.96	2	31.93	32.00	2	7,526	0.03%
2020/02/10	9	32.08	17	31.82	31.95	-8	7,640	-0.10%
2020/02/07	1	31.00	6	31.25	30.75	-5	7,760	-0.06%
2020/02/06	9	30.89	1	30.75	30.95	8	8,197	0.10%
2020/02/05	3	30.57	7	30.26	30.30	-4	8,414	-0.05%
2020/02/04	11	29.75	0	0.00	30.45	11	8,821	0.12%
2020/02/03	18	27.68	35	28.12	28.75	-17	9,447	-0.18%
2020/01/31	15	29.68	7	29.96	30.05	8	9,524	0.08%
2020/01/30	25	31.34	15	31.43	31.30	10	9,748	0.10%
2020/01/20	1	34.75	0	0.00	34.75	1	9,928	0.01%
2020/01/17	2	34.90	1	34.80	34.90	1	10,399	0.01%
2020/01/16	33	35.08	2	35.00	34.80	31	10,905	0.28%
2020/01/15	4	34.78	3	34.87	34.75	1	12,780	0.01%
2020/01/14	11	34.80	2	34.93	35.00	9	13,580	0.07%
2020/01/13	5	34.50	6	34.26	34.70	-1	14,031	-0.01%
2020/01/10	16	34.08	5	34.43	34.00	11	14,160	0.08%
2020/01/09	9	34.91	1	34.65	34.70	8	14,389	0.06%
2020/01/08	21	35.48	6	35.27	34.80	15	14,476	0.10%
2020/01/07	2	36.35	7	36.28	36.50	-5	14,562	-0.03%
2020/01/06	4	36.11	5	36.04	36.00	-1	14,681	-0.01%
2020/01/03	14	36.68	6	36.72	36.70	8	14,818	0.05%
2020/01/02	3	36.53	15	36.52	36.55	-12	14,824	-0.08%
2019/12/31	4	35.74	17	35.44	35.75	-13	14,784	-0.09%
2019/12/30	10	35.25	7	35.11	35.20	3	15,153	0.02%
2019/12/27	10	34.83	5	34.78	34.80	5	15,379	0.03%
2019/12/26	11	35.05	2	35.10	34.90	9	15,479	0.06%
2019/12/25	5	35.49	16	35.69	35.55	-11	15,629	-0.07%
2019/12/24	15	35.37	1	35.30	35.50	14	16,225	0.09%
2019/12/23	17	35.76	18	36.11	35.60	-1	16,746	-0.01%
2019/12/20	5	36.02	19	36.11	36.10	-14	17,654	-0.08%
2019/12/19	8	36.14	6	35.95	36.00	2	18,995	0.01%
2019/12/18	15	35.93	5	35.94	35.80	10	20,453	0.05%
2019/12/17	0	0.00	4	36.35	36.20	-4	21,105	-0.02%
2019/12/16	2	35.78	10.2	35.69	35.90	-8.2	21,336	-0.04%
2019/12/13	4	35.43	17	35.32	35.15	-13	21,351	-0.06%
2019/12/12	25	35.42	7	35.50	35.75	18	21,386	0.08%
2019/12/11	2	34.78	4	34.84	34.65	-2	21,305	-0.01%
2019/12/10	1	34.80	6.1	34.75	34.95	-5.1	21,356	-0.02%
2019/12/09	6	35.18	0	0.00	35.10	6	21,399	0.03%
2019/12/06	4	35.26	2	35.13	35.15	2	21,610	0.01%
2019/12/05	2	34.90	1	34.95	35.00	1	21,758	0.00%
2019/12/03	52	35.01	3	34.93	35.15	49	22,207	0.22%
2019/12/02	4	35.49	4	35.50	35.20	0	22,327	0.00%
2019/11/29	51	36.60	22	36.77	36.40	29	22,495	0.13%
2019/11/28	1	36.15	10	36.24	36.10	-9	22,797	-0.04%
2019/11/27	2	36.25	2	36.38	36.10	0	23,058	0.00%
2019/11/26	2	36.05	5	36.15	36.20	-3	23,306	-0.01%
2019/11/25	1	36.10	0	0.00	35.90	1	23,485	0.00%
2019/11/22	6	36.31	0	0.00	35.95	6	23,655	0.03%
2019/11/21	20	35.50	6	35.51	36.45	14	23,778	0.06%
2019/11/20	3	36.20	2	36.15	36.25	1	24,119	0.00%
2019/11/19	18	36.75	61	37.14	36.65	-43	24,530	-0.18%
2019/11/18	2	36.63	0	0.00	36.65	2	24,653	0.01%
2019/11/15	1	36.30	3	36.30	36.30	-2	24,800	-0.01%
2019/11/14	17	36.45	102	37.20	36.10	-85	25,037	-0.34%	大賣/
2019/11/13	107	37.18	28	37.07	37.15	79	25,144	0.31%	大買/
2019/11/12	49	36.60	0	0.00	36.70	49	25,329	0.19%
2019/11/11	19	36.89	126	36.57	36.10	-107	25,658	-0.42%	大賣/鉅額交易
2019/11/08	11	38.67	8	38.78	38.50	3	25,643	0.01%
2019/11/07	35	38.55	5	38.31	38.70	30	25,695	0.12%
2019/11/06	48	38.71	74	38.83	38.35	-26	25,767	-0.10%
2019/11/05	103	38.82	28.2	38.83	38.90	74.8	25,599	0.29%	大買/
2019/11/04	54	38.21	23	38.09	38.00	31	25,278	0.12%
2019/11/01	81	37.86	14	38.00	38.10	67	25,142	0.27%
2019/10/31	20	38.03	12	37.88	37.90	8	25,210	0.03%
2019/10/30	7	38.56	11	38.70	38.70	-4	24,813	-0.02%
2019/10/29	14	38.30	20	38.50	38.55	-6	25,374	-0.02%
2019/10/28	24	38.15	44	38.10	38.20	-20	25,609	-0.08%
2019/10/25	71	38.57	32	38.64	38.30	39	25,480	0.15%
2019/10/24	47	39.74	112	39.72	39.65	-65	25,348	-0.26%	大賣/
2019/10/23	393	39.74	509	41.06	38.90	-116	25,011	-0.46%	大買/大賣/鉅額交易
2019/10/22	46	39.81	78	39.65	40.10	-32	23,223	-0.14%
2019/10/21	30	38.61	31	38.55	39.00	-1	22,456	0.00%
2019/10/18	37	37.42	7.3	37.47	37.95	29.7	22,005	0.13%
2019/10/17	20	37.32	19	37.06	37.45	1	21,842	0.00%
2019/10/16	15.1	36.24	21.1	36.29	36.25	-6	21,475	-0.03%
2019/10/15	23	36.69	23.1	37.05	36.65	-0.1	21,417	0.00%
2019/10/14	12	36.49	20.1	36.57	36.25	-8.1	21,222	-0.04%
2019/10/09	1	35.55	4	35.84	35.50	-3	21,087	-0.01%
2019/10/08	9	35.91	1	35.40	35.40	8	20,981	0.04%
2019/10/07	0	0.00	10	36.47	36.15	-10	20,808	-0.05%
2019/10/04	55	36.26	37	36.29	36.10	18	20,710	0.09%
2019/10/03	8	37.03	11	36.85	37.10	-3	20,295	-0.01%
2019/10/02	22	37.45	10	37.16	37.70	12	20,213	0.06%
2019/10/01	14	37.28	15.2	37.16	37.40	-1.2	20,256	-0.01%
2019/09/27	124.3	36.83	52	37.45	36.55	72.2	20,064	0.36%	大買/
2019/09/26	58	39.02	25.1	38.86	38.45	32.9	19,529	0.17%
2019/09/25	26	39.58	23	39.44	39.40	3	19,132	0.02%
2019/09/24	78	39.27	145.2	39.14	38.70	-67.2	18,551	-0.36%	大賣/
2019/09/23	66	37.96	206	38.12	38.80	-140	17,228	-0.81%	大賣/鉅額交易
2019/09/20	67	35.50	47	35.58	35.30	20	15,767	0.13%
2019/09/19	68	34.14	90.7	34.21	34.65	-22.7	15,123	-0.15%
2019/09/18	31	33.31	1.1	33.05	33.00	29.9	14,855	0.20%
2019/09/17	9	33.41	14	33.59	33.45	-5	14,826	-0.03%
2019/09/16	23	32.67	18.3	33.07	32.85	4.7	14,775	0.03%
2019/09/12	7	33.06	16.2	33.18	32.80	-9.2	14,783	-0.06%
2019/09/11	17	32.95	11	33.24	32.95	6	14,724	0.04%
2019/09/10	44	32.88	16	32.82	32.70	28	14,695	0.19%
2019/09/09	11	34.33	1	34.10	33.60	10	14,494	0.07%
2019/09/06	7	34.93	1	35.35	34.65	6	14,373	0.04%
2019/09/05	18	35.38	30	35.57	35.20	-12	14,270	-0.08%
2019/09/04	12	34.56	15	34.71	34.85	-3	13,967	-0.02%
2019/09/03	25	35.33	9	35.41	34.80	16	13,829	0.12%
2019/09/02	19	34.52	54	35.09	36.05	-35	13,526	-0.26%
2019/08/30	17	33.99	119	34.95	33.50	-102	13,039	-0.78%	大賣/鉅額交易
2019/08/29	15	35.02	9	35.12	34.50	6	12,786	0.05%
2019/08/28	5	34.13	6	34.45	34.80	-1	12,538	-0.01%
2019/08/27	12	34.25	16	34.58	34.20	-4	12,425	-0.03%
2019/08/26	104	33.29	17	33.84	33.60	87	12,455	0.70%	大買/
2019/08/23	45	34.43	33	34.73	34.35	12	12,257	0.10%
2019/08/22	63	34.07	29	34.01	34.15	34	11,726	0.29%
2019/08/21	50	33.20	6	33.14	33.40	44	11,266	0.39%
2019/08/20	9	32.78	37	32.63	32.60	-28	11,106	-0.25%
2019/08/19	37	33.88	32	33.66	33.10	5	10,997	0.05%
2019/08/16	37	33.33	30	33.36	32.80	7	10,707	0.07%
2019/08/15	15	32.49	48	33.02	33.30	-33	10,479	-0.31%
2019/08/14	23	32.98	28	33.16	32.45	-5	10,278	-0.05%
2019/08/13	14	31.39	14	31.50	31.90	0	9,937	0.00%
2019/08/12	7	30.09	13	30.61	31.00	-6	9,593	-0.06%
2019/08/08	14	29.41	21	29.25	29.50	-7	9,436	-0.07%
2019/08/07	167	28.20	147	28.22	28.00	20	9,287	0.22%	大買/大賣/
2019/08/06	67	28.24	54	28.62	28.70	13	9,218	0.14%
2019/08/05	32	29.42	6	29.28	28.90	26	9,141	0.28%
2019/08/02	27	29.58	13	30.17	29.25	14	9,190	0.15%
2019/08/01	30	32.74	10	32.97	32.45	20	8,764	0.23%
2019/07/31	123	33.09	179	32.63	32.60	-56	8,517	-0.66%	大買/大賣/
2019/07/29	206	36.30	96	35.77	36.20	110	7,908	1.39%	大買/鉅額交易
2019/07/26	17	34.07	22	34.13	34.20	-5	7,592	-0.07%
2019/07/25	20	34.12	38	33.92	34.20	-18	7,555	-0.24%
2019/07/24	3	31.82	15	32.95	32.90	-12	7,360	-0.16%
2019/07/23	0	0.00	14	32.00	32.05	-14	7,317	-0.19%
2019/07/22	3	32.13	4	32.11	32.30	-1	7,450	-0.01%
2019/07/19	3	32.28	11	32.40	32.10	-8	7,549	-0.11%
2019/07/18	2	32.58	0	0.00	32.30	2	7,802	0.03%
2019/07/17	9	32.74	5	32.74	32.95	4	8,259	0.05%
2019/07/16	8	32.93	10	32.99	32.85	-2	8,610	-0.02%
2019/07/15	0	0.00	18	32.26	32.40	-18	9,334	-0.19%
2019/07/12	9	32.24	2	32.20	32.25	7	9,814	0.07%
2019/07/11	7	32.64	4	32.58	32.55	3	10,233	0.03%
2019/07/10	4	32.21	15	32.13	32.10	-11	10,442	-0.11%
2019/07/09	6	32.21	6	31.97	31.90	0	10,621	0.00%
2019/07/08	1	32.10	7	32.22	32.10	-6	11,016	-0.05%
2019/07/05	51	32.25	28	32.23	32.40	23	11,394	0.20%
2019/07/04	27	31.77	15	31.88	32.15	12	11,635	0.10%
2019/07/03	8	31.16	11	31.27	31.00	-3	11,570	-0.03%
2019/07/02	3	31.53	14	31.64	31.60	-11	11,734	-0.09%
2019/07/01	21	31.32	30	31.54	31.25	-9	11,819	-0.08%
2019/06/28	37	31.44	46	31.43	30.90	-9	11,852	-0.08%
2019/06/27	10	30.51	6	30.65	30.75	4	11,802	0.03%
2019/06/26	5	29.87	8	29.86	29.95	-3	12,198	-0.02%
2019/06/25	3	30.28	4	30.35	30.00	-1	12,306	-0.01%
2019/06/24	5	30.40	4	30.45	30.70	1	12,608	0.01%
2019/06/21	8	30.32	2	30.73	30.15	6	13,159	0.05%
2019/06/20	1	30.35	5	30.35	30.45	-4	13,518	-0.03%
2019/06/19	8	29.99	4	29.99	30.00	4	13,833	0.03%
2019/06/18	2	29.63	5	29.71	29.45	-3	14,386	-0.02%
2019/06/17	0	0.00	9	29.94	30.00	-9	15,279	-0.06%
2019/06/14	4	29.79	7	29.70	29.55	-3	15,933	-0.02%
2019/06/13	1	29.70	5	29.65	29.60	-4	16,376	-0.02%
2019/06/12	4	29.51	3	29.22	29.60	1	16,591	0.01%
2019/06/11	11	29.30	5	29.29	29.10	6	17,512	0.03%
2019/06/10	6	28.81	16	28.94	28.80	-10	17,501	-0.06%
2019/06/06	14	28.25	5	28.41	28.10	9	17,547	0.05%
2019/06/05	3	28.83	11	28.92	28.50	-8	17,655	-0.05%
2019/06/04	11	28.64	10	28.82	28.55	1	17,793	0.01%
2019/06/03	13	28.45	12	28.35	28.50	1	17,954	0.01%
2019/05/31	9	29.01	6	29.21	29.15	3	18,313	0.02%
2019/05/30	33	28.46	24	28.67	29.15	9	18,476	0.05%
2019/05/29	15	26.53	16	26.48	27.30	-1	18,390	-0.01%
2019/05/28	0	0.00	1	26.50	26.50	-1	18,509	-0.01%
2019/05/27	3	26.43	1	26.00	26.10	2	18,738	0.01%
2019/05/24	12	26.55	14	26.60	26.40	-2	18,978	-0.01%
2019/05/23	3	26.52	11	26.94	26.25	-8	19,214	-0.04%
2019/05/22	2	28.10	1	28.30	27.75	1	19,471	0.01%
2019/05/21	15	27.00	12	27.79	27.85	3	19,988	0.02%
2019/05/20	4	28.03	3	28.20	27.30	1	20,492	0.00%
2019/05/17	5	29.71	2	29.08	28.75	3	21,450	0.01%
2019/05/16	2	30.18	1	30.45	29.85	1	22,164	0.00%
2019/05/15	4	30.71	2	30.93	30.65	2	22,306	0.01%
2019/05/14	7	29.31	23	28.79	30.60	-16	22,356	-0.07%
2019/05/13	1	30.10	12	29.98	29.90	-11	22,576	-0.05%
2019/05/10	10	30.31	50	30.37	30.50	-40	22,808	-0.18%
2019/05/09	13	30.38	40	30.33	30.10	-27	22,805	-0.12%
2019/05/08	45	31.60	2	31.70	31.60	43	22,714	0.19%
2019/05/07	16	32.43	9	32.52	32.25	7	22,776	0.03%
2019/05/06	3	32.45	1	32.50	32.00	2	22,852	0.01%
2019/05/03	18	33.31	8	33.49	33.70	10	22,827	0.04%
2019/05/02	7	34.01	3	34.10	33.90	4	22,665	0.02%
2019/04/30	7	33.23	9	33.45	33.80	-2	23,127	-0.01%
2019/04/29	5	32.14	52	32.25	32.60	-47	23,069	-0.20%
2019/04/26	11	32.65	8	32.73	32.65	3	23,030	0.01%
2019/04/25	34	33.88	13	33.92	33.50	21	22,946	0.09%
2019/04/24	10	33.64	11	33.85	33.40	-1	22,890	0.00%
2019/04/23	204	34.40	160	34.59	34.00	44	22,634	0.19%	大買/大賣/
2019/04/22	165	36.42	331	36.29	36.10	-166	22,241	-0.75%	大買/大賣/鉅額交易
2019/04/19	387	35.88	358	36.22	36.10	29	21,977	0.13%	大買/大賣/
2019/04/18	196	34.89	261	35.60	34.90	-65	21,337	-0.30%	大買/大賣/
2019/04/17	223	34.94	67	34.73	34.90	156	20,901	0.75%	大買/鉅額交易
2019/04/16	45	34.19	9	34.13	34.00	36	20,522	0.18%
2019/04/15	22	33.93	481	34.03	33.75	-459	20,454	-2.24%	大賣/鉅額交易
2019/04/12	441	33.90	56	33.81	33.75	385	20,628	1.87%	大買/鉅額交易
2019/04/11	109	34.00	76	33.54	33.10	33	20,620	0.16%	大買/
2019/04/10	137	33.01	15	33.12	33.50	122	20,305	0.60%	大買/鉅額交易
2019/04/09	37	32.33	165	32.22	32.05	-128	19,945	-0.64%	大賣/鉅額交易
2019/04/08	48	33.00	169	32.94	32.60	-121	19,929	-0.61%	大賣/鉅額交易
2019/04/03	180	32.51	1	32.65	32.40	179	19,841	0.90%	大買/鉅額交易
2019/04/02	149	32.45	207	32.37	32.15	-58	19,860	-0.29%	大買/大賣/
2019/04/01	51	32.35	45	32.45	32.45	6	19,727	0.03%
2019/03/29	271	31.46	288	31.66	31.85	-17	19,496	-0.09%	大買/大賣/
2019/03/28	77	30.45	11	30.43	30.40	66	19,462	0.34%
2019/03/27	187	29.95	173	29.93	30.70	14	19,888	0.07%	大買/大賣/
2019/03/26	222	30.66	173	30.72	30.30	49	19,620	0.25%	大買/大賣/
2019/03/25	82	32.69	212	32.51	31.80	-130	19,073	-0.68%	大賣/鉅額交易
2019/03/22	174	33.55	257	33.72	33.60	-83	18,711	-0.44%	大買/大賣/
2019/03/21	187	34.19	248	34.39	33.60	-61	18,461	-0.33%	大買/大賣/
2019/03/20	251	33.89	262	33.76	34.10	-11	17,918	-0.06%	大買/大賣/
2019/03/19	33	32.89	106	32.88	32.80	-73	17,195	-0.42%	大賣/
2019/03/18	61	31.75	59	31.95	32.20	2	16,622	0.01%
2019/03/15	39	30.97	16	31.12	30.90	23	16,282	0.14%
2019/03/14	117	31.42	44	31.08	31.10	73	16,182	0.45%	大買/
2019/03/13	15	29.77	5	29.81	30.00	10	15,521	0.06%
2019/03/12	6	29.97	6	29.83	29.65	0	15,636	0.00%
2019/03/11	6	29.72	0	0.00	29.70	6	15,934	0.04%
2019/03/08	1	29.10	3	30.35	30.35	-2	16,124	-0.01%
2019/03/07	8	29.66	11	29.82	29.35	-3	16,168	-0.02%
2019/03/06	50	30.49	11	30.60	30.25	39	16,224	0.24%
2019/03/05	32	30.55	17	30.45	30.70	15	16,125	0.09%
2019/03/04	4	30.19	1	30.15	30.15	3	15,993	0.02%
2019/02/27	20	29.60	12	29.45	29.85	8	16,045	0.05%
2019/02/26	12	30.38	16	30.73	30.10	-4	16,370	-0.02%
2019/02/25	13	29.90	14	30.13	30.45	-1	16,392	-0.01%
2019/02/22	19	30.24	12	30.49	30.00	7	16,399	0.04%
2019/02/21	49	29.93	23	29.90	30.85	26	16,388	0.16%
2019/02/20	62	30.63	19	30.39	30.25	43	16,221	0.27%
2019/02/19	22	30.34	77	30.44	30.40	-55	15,922	-0.35%
2019/02/18	180	30.06	194	30.16	30.60	-14	15,572	-0.09%	大買/大賣/
2019/02/15	88	27.72	90	28.01	28.90	-2	14,841	-0.01%
2019/02/14	10	26.21	25	26.19	26.30	-15	14,573	-0.10%
2019/02/13	24	25.66	6	25.58	25.60	18	14,964	0.12%
2019/02/12	17	25.90	69	25.96	25.85	-52	15,420	-0.34%
2019/02/11	28	25.68	9	25.65	25.70	19	15,722	0.12%
2019/01/30	31	26.98	28	26.83	26.65	3	16,152	0.02%
2019/01/29	42	26.71	48	26.61	26.85	-6	16,659	-0.04%
2019/01/28	8	26.73	20	26.74	26.70	-12	16,895	-0.07%
2019/01/25	12	26.53	34	26.44	26.35	-22	17,162	-0.13%
2019/01/24	3	25.75	13	26.02	26.15	-10	17,632	-0.06%
2019/01/23	41	25.51	42	25.26	25.70	-1	18,334	-0.01%
2019/01/22	69	26.74	33	26.57	25.20	36	18,620	0.19%
2019/01/21	12	25.95	25	26.12	26.15	-13	18,130	-0.07%
2019/01/18	5	25.50	1	25.90	25.60	4	18,198	0.02%
2019/01/17	21	25.78	8	26.04	25.50	13	18,327	0.07%
2019/01/16	17	25.56	28	25.51	25.65	-11	18,422	-0.06%
2019/01/15	16	24.93	7	25.04	24.95	9	18,585	0.05%
2019/01/14	53	24.86	2	25.05	24.65	51	19,028	0.27%
2019/01/11	28	25.53	10	25.71	25.45	18	19,352	0.09%
2019/01/10	117	25.78	150	25.84	25.80	-33	19,442	-0.17%	大買/大賣/
2019/01/09	3	25.15	10	25.03	24.90	-7	19,343	-0.04%
2019/01/08	3	25.02	27	24.79	24.80	-24	19,321	-0.12%
2019/01/07	12	25.22	3	25.10	24.95	9	19,400	0.05%
2019/01/04	106	23.74	114	23.91	24.45	-8	19,421	-0.04%	大買/大賣/
2019/01/03	63	23.82	20	23.72	23.30	43	19,296	0.22%
2019/01/02	38	25.41	6	25.54	25.40	32	19,163	0.17%
2018/12/28	8	25.97	7	26.17	26.05	1	19,483	0.01%
2018/12/27	10	26.35	2	27.18	25.85	8	19,734	0.04%
2018/12/26	12	26.85	18	27.15	26.10	-6	19,771	-0.03%
2018/12/25	6	26.11	27	26.44	26.55	-21	19,848	-0.11%
2018/12/24	31	26.13	5	26.17	26.15	26	19,845	0.13%
2018/12/22	4	26.00	2	26.10	26.30	2	20,114	0.01%
2018/12/21	23	25.40	19	25.82	26.55	4	20,166	0.02%
2018/12/20	63	26.75	20	26.53	26.05	43	19,810	0.22%
2018/12/19	6	29.48	5	29.18	28.90	1	19,446	0.01%
2018/12/18	9	28.83	15	29.06	29.20	-6	19,553	-0.03%
2018/12/17	11	29.32	1	29.00	29.00	10	19,711	0.05%
2018/12/14	14	29.14	0	0.00	29.20	14	20,000	0.07%
2018/12/13	8	30.00	9	30.11	29.90	-1	20,257	0.00%
2018/12/12	4	29.84	63	30.09	30.05	-59	20,381	-0.29%
2018/12/11	8	29.08	14	29.43	29.00	-6	20,392	-0.03%
2018/12/10	13	28.95	2	29.00	29.15	11	20,565	0.05%
2018/12/07	21	29.83	32	29.92	29.80	-11	20,750	-0.05%
2018/12/06	28	29.76	33	30.07	29.20	-5	20,762	-0.02%
2018/12/05	19	32.05	15	31.99	31.85	4	20,660	0.02%
2018/12/04	28	32.78	34	32.97	32.85	-6	20,835	-0.03%
2018/12/03	22	32.07	20	32.21	32.30	2	20,626	0.01%
2018/11/30	8	30.54	20	30.34	30.45	-12	20,393	-0.06%
2018/11/29	8	30.29	37	30.20	30.00	-29	20,356	-0.14%
2018/11/28	11	29.99	30	29.83	29.85	-19	20,273	-0.09%
2018/11/27	11	28.50	14	28.64	28.80	-3	20,209	-0.01%
2018/11/26	16	28.45	9	28.59	28.05	7	20,239	0.03%
2018/11/23	93	28.19	43	28.02	28.00	50	20,184	0.25%
2018/11/22	28	30.22	9	30.42	29.35	19	19,784	0.10%
2018/11/21	55	29.17	26	29.27	29.60	29	19,650	0.15%
2018/11/20	95	29.98	89	30.06	30.05	6	19,535	0.03%
2018/11/19	18	31.37	24	31.30	31.30	-6	19,489	-0.03%
2018/11/16	25	31.58	32	31.47	31.25	-7	19,371	-0.04%
2018/11/15	44	30.41	9	30.68	30.50	35	19,168	0.18%
2018/11/14	61	31.73	57	31.66	31.10	4	18,979	0.02%
2018/11/13	268	30.77	61	30.65	30.80	207	18,892	1.10%	大買/鉅額交易
2018/11/12	195	31.48	161	31.93	31.45	34	18,574	0.18%	大買/大賣/
2018/11/09	126	34.39	301	35.05	33.75	-175	18,184	-0.96%	大買/大賣/鉅額交易
2018/11/08	106	35.93	114	35.91	35.10	-8	18,049	-0.04%	大買/大賣/
2018/11/07	188	37.65	153	37.92	37.20	35	17,646	0.20%	大買/大賣/
2018/11/06	46	39.43	17	40.96	38.00	29	17,335	0.17%
2018/11/05	56	42.80	34	42.57	42.20	22	17,122	0.13%
2018/11/02	70	42.21	129	42.23	41.95	-59	17,315	-0.34%	大賣/
2018/11/01	120	43.30	66	43.43	42.45	54	17,349	0.31%	大買/
2018/10/31	95	41.34	83	42.01	42.75	12	17,220	0.07%
2018/10/30	34	37.91	67	38.09	39.45	-33	16,467	-0.20%
2018/10/29	9	36.27	10	36.17	35.90	-1	16,146	-0.01%
2018/10/26	26	36.93	23	37.04	35.75	3	16,309	0.02%
2018/10/25	13	37.07	78	37.70	36.50	-65	16,394	-0.40%
2018/10/24	6	39.32	7	38.79	39.05	-1	16,290	-0.01%
2018/10/23	22	40.08	20	40.26	39.00	2	16,284	0.01%
2018/10/22	72	41.03	88	40.96	41.15	-16	16,337	-0.10%
2018/10/19	28	37.60	62	38.31	40.40	-34	16,045	-0.21%
2018/10/18	23	36.88	31	36.93	37.60	-8	15,832	-0.05%
2018/10/17	13	36.60	23	36.75	36.20	-10	15,964	-0.06%
2018/10/16	9	36.03	109	35.91	35.80	-100	16,204	-0.62%	大賣/
2018/10/15	26	35.79	30	35.96	36.25	-4	16,402	-0.02%
2018/10/12	14	33.75	21	33.67	34.85	-7	16,739	-0.04%
2018/10/11	31	32.20	12	32.16	32.10	19	17,098	0.11%
2018/10/09	18	35.99	15	35.89	35.55	3	17,026	0.02%
2018/10/08	27	37.15	10	37.47	37.45	17	17,066	0.10%
2018/10/05	39	36.23	33	36.28	35.55	6	17,433	0.03%
2018/10/04	13	38.23	6	38.41	38.40	7	18,305	0.04%
2018/10/03	27	40.60	8	39.59	38.90	19	18,407	0.10%
2018/10/02	35	40.98	8	41.08	40.60	27	18,498	0.15%
2018/10/01	88	41.47	95	41.50	41.55	-7	18,620	-0.04%
2018/09/28	15	39.29	8	39.08	39.10	7	19,242	0.04%
2018/09/27	7	38.70	11	38.65	38.50	-4	19,702	-0.02%
2018/09/26	36	38.75	16	39.23	38.85	20	20,123	0.10%
2018/09/25	23	38.20	2	38.45	38.60	21	20,699	0.10%
2018/09/21	9	38.06	15	38.14	38.60	-6	21,079	-0.03%
2018/09/20	12	37.39	13	37.91	36.60	-1	21,410	0.00%
2018/09/19	35	39.09	40	38.75	38.10	-5	21,735	-0.02%
2018/09/18	42	40.58	18	40.28	39.35	24	21,618	0.11%
2018/09/17	15	40.49	7	41.24	41.75	8	21,633	0.04%
2018/09/14	36	40.86	23	41.37	41.60	13	21,874	0.06%
2018/09/13	15	42.17	6	41.42	41.00	9	21,942	0.04%
2018/09/12	24	43.84	19	43.78	43.30	5	22,038	0.02%
2018/09/11	15	44.28	21	44.26	44.80	-6	22,382	-0.03%
2018/09/10	23	44.64	40	43.84	42.90	-17	22,494	-0.08%
2018/09/07	31	48.42	5	48.42	47.40	26	22,468	0.12%
2018/09/06	44	49.24	10	49.11	49.00	34	22,925	0.15%
2018/09/05	46	49.46	6	49.34	49.45	40	23,936	0.17%
2018/09/04	65	50.44	22	50.78	50.30	43	24,460	0.18%
2018/09/03	202	49.47	99	49.42	49.60	103	24,954	0.41%	大買/鉅額交易
2018/08/31	74	50.04	70	50.32	50.90	4	24,931	0.02%
2018/08/30	7	52.29	3	52.57	51.40	4	24,999	0.02%
2018/08/29	2	51.60	2	51.60	51.80	0	25,151	0.00%
2018/08/28	12	51.94	16	51.94	51.40	-4	25,870	-0.02%
2018/08/27	12	51.00	13	51.15	52.00	-1	26,281	0.00%
2018/08/24	17	50.24	14	50.39	49.50	3	26,611	0.01%
2018/08/23	3	52.57	3	52.43	52.10	0	27,095	0.00%
2018/08/22	2	53.60	0	0.00	53.20	2	27,290	0.01%
2018/08/21	5	55.62	6	54.98	54.20	-1	27,613	0.00%
2018/08/20	12	54.64	14	54.71	54.80	-2	28,316	-0.01%
2018/08/17	15	57.54	8	57.16	56.00	7	28,485	0.02%
2018/08/16	28	58.10	28	57.53	58.20	0	28,821	0.00%
2018/08/15	63	58.40	58	58.89	57.70	5	29,305	0.02%
2018/08/14	10	57.88	7	57.61	57.40	3	29,498	0.01%
2018/08/13	31	58.51	27	59.11	58.30	4	30,328	0.01%
2018/08/10	45	59.41	37	59.68	59.50	8	30,540	0.03%
2018/08/09	110	59.46	146	58.85	60.10	-36	30,742	-0.12%	大買/大賣/
2018/08/08	135	58.01	57	57.99	56.30	78	30,805	0.25%	大買/
2018/08/07	204	57.78	198	57.65	58.20	6	31,465	0.02%	大買/大賣/
2018/08/06	11	54.75	12	55.10	55.00	-1	31,835	0.00%
2018/08/03	5	54.12	8	54.20	54.50	-3	32,349	-0.01%
2018/08/02	15	53.94	7	54.44	53.30	8	32,862	0.02%
2018/08/01	12	55.68	35	55.42	55.80	-23	33,874	-0.07%
2018/07/31	12	54.04	90	54.32	54.50	-78	34,138	-0.23%
2018/07/30	28	54.09	34	54.12	53.00	-6	34,980	-0.02%
2018/07/27	37	55.45	56	55.47	55.50	-19	35,988	-0.05%
2018/07/26	94	54.49	8	54.36	54.30	86	36,686	0.23%
2018/07/25	41	53.86	15	53.83	53.50	26	36,862	0.07%
2018/07/24	18	52.57	21	53.07	54.00	-3	36,865	-0.01%
2018/07/23	55	50.96	66	51.14	53.00	-11	36,748	-0.03%
2018/07/20	70	53.26	69	53.27	53.00	1	36,803	0.00%
2018/07/19	21	52.15	27	52.19	53.00	-6	37,097	-0.02%
2018/07/18	55	50.68	74	50.96	49.80	-19	36,837	-0.05%
2018/07/17	13	53.60	20	53.19	53.20	-7	36,582	-0.02%
2018/07/16	28	54.38	28	54.11	53.20	0	36,768	0.00%
2018/07/13	201	53.21	55	53.09	53.50	146	37,024	0.39%	大買/鉅額交易
2018/07/12	251	53.23	60	53.46	52.70	191	36,363	0.53%	大買/鉅額交易
2018/07/11	34	56.62	42	57.16	57.90	-8	35,323	-0.02%
2018/07/10	38	56.49	36	56.75	56.30	2	35,168	0.01%
2018/07/09	23	55.45	30	55.69	54.80	-7	34,958	-0.02%
2018/07/06	74	56.00	45	55.74	56.60	29	34,695	0.08%
2018/07/05	76	61.08	51	60.29	59.40	25	33,864	0.07%
2018/07/04	33	61.48	35	61.59	63.50	-2	33,332	-0.01%
2018/07/03	54	61.04	236	61.51	59.90	-182	32,907	-0.55%	大賣/鉅額交易
2018/07/02	36	60.93	228	61.16	61.00	-192	32,255	-0.60%	大賣/鉅額交易
2018/06/29	31	60.87	33	61.51	62.70	-2	31,756	-0.01%
2018/06/28	33	61.33	73	63.00	59.10	-40	31,497	-0.13%
2018/06/27	16	66.58	7	66.16	64.10	9	31,012	0.03%
2018/06/26	44	64.58	56	64.20	66.50	-12	30,793	-0.04%
2018/06/25	24	66.73	45	66.71	65.60	-21	30,660	-0.07%
2018/06/22	32	64.35	28	64.37	64.80	4	30,545	0.01%
2018/06/21	63	64.81	50	64.82	63.80	13	30,220	0.04%
2018/06/20	45	66.30	29	66.66	65.00	16	29,975	0.05%
2018/06/19	37	72.29	167	73.26	70.00	-130	29,583	-0.44%	大賣/鉅額交易
2018/06/15	235	74.00	91	74.34	73.50	144	29,325	0.49%	大買/鉅額交易
2018/06/14	74	74.58	63.1	74.32	73.80	10.9	29,148	0.04%
2018/06/13	105	72.97	105	72.85	72.80	0	28,725	0.00%	大買/大賣/
2018/06/12	47	72.31	20	71.41	69.90	27	28,189	0.10%
2018/06/11	342	68.53	348.1	68.41	71.00	-6.1	28,052	-0.02%	大買/大賣/
2018/06/08	30	65.65	25	66.42	65.30	5	27,621	0.02%
2018/06/07	12	67.18	10	67.17	66.20	2	27,931	0.01%
2018/06/06	10	66.91	11	67.25	67.30	-1	27,934	0.00%
2018/06/05	97	68.96	92	68.97	66.00	5	27,769	0.02%
2018/06/04	36	67.75	77	67.57	69.00	-41	27,007	-0.15%
2018/06/01	36	64.31	35	64.57	64.00	1	26,542	0.00%
2018/05/31	40	67.90	29	68.14	66.40	11	26,126	0.04%
2018/05/30	11	67.19	20	67.50	67.10	-9	25,505	-0.04%
2018/05/29	29	67.41	23.1	67.37	67.20	5.9	25,265	0.02%
2018/05/28	37	69.82	67	69.99	68.70	-30	25,026	-0.12%
2018/05/25	36	67.50	55	67.51	67.70	-19	24,430	-0.08%
2018/05/24	36	67.58	20	67.44	66.60	16	24,043	0.07%
2018/05/23	44.1	67.03	45.4	66.25	67.80	-1.3	23,594	-0.01%
2018/05/22	80	65.78	58	65.92	64.30	22	23,055	0.10%
2018/05/21	196	64.31	202	64.39	65.10	-6	22,591	-0.03%	大買/大賣/
2018/05/18	29	60.68	31.8	60.75	61.00	-2.8	21,669	-0.01%
2018/05/17	35	59.22	55	58.65	58.70	-20	21,269	-0.09%
2018/05/16	46	61.71	42	61.67	60.40	4	21,026	0.02%
2018/05/15	238	60.67	308	60.43	61.80	-70	20,615	-0.34%	大買/大賣/
2018/05/14	250	57.17	150	57.40	57.70	100	19,810	0.50%	大買/大賣/
2018/05/11	125	56.45	182	56.30	54.70	-57	19,111	-0.30%	大買/大賣/
2018/05/10	178	55.88	152	56.48	56.60	26	18,558	0.14%	大買/大賣/
2018/05/09	169	55.51	355	55.71	56.50	-186	18,028	-1.03%	大買/大賣/鉅額交易
2018/05/08	209	54.68	244	55.20	53.60	-35	16,842	-0.21%	大買/大賣/
2018/05/07	358	53.89	171	54.09	55.00	187	16,600	1.13%	大買/大賣/鉅額交易
2018/05/04	134	51.69	148	51.60	51.70	-14	15,790	-0.09%	大買/大賣/
2018/05/03	39	48.28	138.5	48.03	49.20	-99.5	14,689	-0.68%	大賣/
2018/05/02	76	45.09	46	44.78	44.75	30	13,979	0.21%
2018/04/30	9	42.57	17	43.10	43.85	-8	13,837	-0.06%
2018/04/27	13	43.20	21	42.58	42.25	-8	13,923	-0.06%
2018/04/26	29	43.21	24	44.07	43.05	5	13,865	0.04%
2018/04/25	27	44.66	34	44.30	45.10	-7	13,714	-0.05%
2018/04/24	24	43.37	35	43.56	43.00	-11	13,933	-0.08%
2018/04/23	59	44.00	27	44.30	43.40	32	13,974	0.23%
2018/04/20	14	44.29	34	44.33	44.45	-20	13,853	-0.14%
2018/04/19	180	43.73	131	43.46	43.80	49	13,700	0.36%	大買/大賣/
2018/04/18	32	41.52	5	41.31	41.50	27	13,486	0.20%
2018/04/17	17	41.44	87	41.01	40.50	-70	13,533	-0.52%
2018/04/16	11	40.08	0	0.00	40.50	11	13,653	0.08%
2018/04/13	5	40.73	8	40.51	41.00	-3	13,764	-0.02%
2018/04/12	7	40.75	1	40.35	40.35	6	14,245	0.04%
2018/04/11	3	40.85	7	40.96	41.35	-4	15,196	-0.03%
2018/04/10	10	40.12	5	40.04	39.45	5	15,320	0.03%
2018/04/09	7	40.35	2	40.55	40.20	5	15,802	0.03%
2018/04/03	24	40.93	14	41.19	41.40	10	16,054	0.06%
2018/04/02	5	42.43	22	42.66	42.10	-17	16,147	-0.11%
2018/03/31	15	43.67	42	43.46	43.10	-27	16,383	-0.16%
2018/03/30	23	43.08	8	42.87	42.80	15	16,430	0.09%
2018/03/29	5	41.86	3	41.87	41.65	2	16,722	0.01%
2018/03/28	52	42.45	3	42.37	42.00	49	16,852	0.29%
2018/03/27	65	42.59	68	42.83	43.15	-3	16,965	-0.02%
2018/03/26	14.1	40.43	10	40.42	40.45	4.1	17,197	0.02%
2018/03/23	11	39.85	11	40.34	40.15	0	17,828	0.00%
2018/03/22	29	42.58	20	42.30	41.40	9	17,802	0.05%
2018/03/21	2	41.70	10.5	41.66	42.00	-8.5	17,924	-0.05%
2018/03/20	62	41.64	67	41.46	41.70	-5	18,077	-0.03%
2018/03/19	38	42.85	23	42.60	42.00	15	18,377	0.08%
2018/03/16	91	43.57	71	43.30	42.90	20	18,844	0.11%
2018/03/15	74	42.53	62	42.23	42.40	12	18,696	0.06%
2018/03/14	17	40.51	78	40.43	40.25	-61	18,537	-0.33%
2018/03/13	94	39.51	100	40.00	40.50	-6	18,551	-0.03%
2018/03/12	123	37.28	35	37.79	37.80	88	18,369	0.48%	大買/
2018/03/09	6	37.67	11	37.70	37.45	-5	18,663	-0.03%
2018/03/08	22	37.82	38	38.18	37.80	-16	18,879	-0.08%
2018/03/07	88	37.88	88	38.09	37.80	0	19,191	0.00%
2018/03/06	34	38.26	23	38.43	38.00	11	19,647	0.06%
2018/03/05	3	38.38	50	37.93	37.70	-47	20,275	-0.23%
2018/03/02	4	38.44	91	38.35	38.35	-87	20,476	-0.42%
2018/03/01	30	39.22	6	38.89	38.50	24	21,106	0.11%
2018/02/27	42	38.31	47	38.59	39.00	-5	22,008	-0.02%
2018/02/26	6	37.87	1	38.50	37.70	5	22,227	0.02%
2018/02/23	149	38.42	10	38.51	38.00	139	22,362	0.62%	大買/鉅額交易
2018/02/22	55	38.42	25	37.80	37.45	30	22,779	0.13%
2018/02/21	24	39.39	9	39.04	38.70	15	22,770	0.07%
2018/02/12	3	39.58	14	39.77	39.20	-11	22,858	-0.05%
2018/02/09	37	37.77	82	37.77	38.65	-45	23,221	-0.19%
2018/02/08	125	37.44	289	38.36	38.15	-164	23,416	-0.70%	大買/大賣/鉅額交易
2018/02/07	106	39.69	104	40.76	39.50	2	23,261	0.01%	大買/大賣/
2018/02/06	33	40.59	138	39.70	39.00	-105	23,613	-0.44%	大賣/鉅額交易
2018/02/05	11	42.40	134	42.59	43.05	-123	23,592	-0.52%	大賣/鉅額交易
2018/02/02	103	43.99	52	43.95	43.75	51	23,799	0.21%	大買/
2018/02/01	74	44.34	14	44.45	43.80	60	24,154	0.25%
2018/01/31	94	43.78	0	0.00	43.75	94	24,224	0.39%
2018/01/30	31	45.37	6	45.93	44.50	25	24,532	0.10%
2018/01/29	15	46.44	28	46.24	46.35	-13	24,764	-0.05%
2018/01/26	11	45.98	31	45.85	46.15	-20	24,946	-0.08%
2018/01/25	157	46.63	78	46.13	45.90	79	25,700	0.31%	大買/
2018/01/24	13	45.82	49	46.25	46.60	-36	26,192	-0.14%
2018/01/23	62	45.88	144	46.50	45.50	-82	26,160	-0.31%	大賣/
2018/01/22	6	45.51	123	45.46	45.80	-117	26,532	-0.44%	大賣/鉅額交易
2018/01/19	31	45.07	120	45.26	44.90	-89	26,744	-0.33%	大賣/
2018/01/18	438	47.78	72	47.07	45.30	366	26,717	1.37%	大買/鉅額交易
2018/01/17	178	45.19	86	45.61	45.90	92	26,500	0.35%	大買/
2018/01/16	23.1	45.75	25	45.56	45.05	-1.9	26,812	-0.01%
2018/01/15	58	45.50	24	45.30	45.40	34	27,343	0.12%
2018/01/12	49	45.36	136	45.64	45.95	-87	27,651	-0.31%	大賣/
2018/01/11	114	43.36	24	43.51	44.20	90	27,620	0.33%	大買/
2018/01/10	64	43.69	14	44.08	43.50	50	27,645	0.18%
2018/01/09	45	44.24	17	44.29	43.90	28	27,508	0.10%
2018/01/08	71	46.70	102	46.59	45.00	-31	27,447	-0.11%	大賣/
2018/01/05	84	45.96	120	46.18	46.65	-36	27,054	-0.13%	大賣/
2018/01/04	12	44.32	16	44.18	44.00	-4	26,429	-0.02%
2018/01/03	35	43.62	46	43.88	44.25	-11	26,647	-0.04%
2018/01/02	22	41.02	102	40.68	42.10	-80	26,730	-0.30%	大賣/

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

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

...詳全文

嘉聯益

券商分點績效/獲利分析

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

嘉聯益

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析