嘉聯益 (6153)-富邦-台中券商分點個股進出

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
19.45
漲跌
▲0.05
漲幅
+0.26%
成交量
816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

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-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/04/26	0	0.00	0	19.35	19.45	0	1,702	0.00%
2024/04/24	1	19.20	5	19.30	19.35	-4	1,704	-0.23%
2024/04/23	0	0.00	1	19.00	19.10	-1	1,709	-0.06%
2024/04/19	1	19.33	0.1	19.17	19.10	0.9	1,680	0.05%
2024/04/17	1	19.50	0	0.00	19.75	1	1,653	0.06%
2024/04/16	0.7	19.55	5	19.55	19.40	-4.3	1,637	-0.26%
2024/04/15	0	0.00	3	20.10	19.95	-3	1,608	-0.19%
2024/04/11	2.4	20.10	1	20.15	20.25	1.4	1,601	0.09%
2024/04/10	0	0.00	6	20.45	20.45	-6	1,612	-0.37%
2024/04/09	0.2	20.50	5	20.46	20.60	-4.8	1,600	-0.30%
2024/04/08	0.1	20.80	0	0.00	20.35	0.1	1,594	0.01%
2024/03/28	0	20.30	0	0.00	20.30	0	1,539	0.00%
2024/03/26	0	20.25	2	19.95	20.05	-2	1,559	-0.13%
2024/03/22	0	20.35	0	0.00	20.25	0	1,571	0.00%
2024/03/20	0.2	20.00	5.2	20.10	20.20	-5	1,726	-0.29%
2024/03/19	1	20.25	0.1	20.18	20.10	0.9	1,791	0.05%
2024/03/18	0.1	19.55	0	0.00	19.85	0.1	1,785	0.01%
2024/03/15	2.3	19.93	0.1	20.00	19.70	2.2	1,768	0.12%
2024/03/14	3	20.17	0	0.00	20.10	3	1,737	0.17%
2024/03/13	0.5	20.20	1	20.50	20.25	-0.5	1,718	-0.03%
2024/03/12	0	0.00	2	20.60	20.70	-2	1,702	-0.12%
2024/03/08	0	0.00	1.3	20.36	20.30	-1.3	1,706	-0.08%
2024/03/07	1	20.95	0	0.00	20.70	1	1,709	0.06%
2024/03/06	14.2	21.12	7	21.13	21.05	7.2	1,704	0.42%
2024/03/05	4.2	21.05	5.1	20.75	21.00	-0.9	1,701	-0.05%
2024/03/04	3	20.67	0	0.00	20.65	3	1,678	0.18%
2024/02/29	1	20.85	0	0.00	20.85	1	1,661	0.06%
2024/02/26	0	0.00	0.1	21.20	21.35	-0.1	1,659	0.00%
2024/02/23	2.8	21.45	0	0.00	21.20	2.8	1,659	0.17%
2024/02/21	10.2	22.18	10	21.80	21.95	0.2	1,659	0.01%
2024/02/19	3	22.53	1	22.35	22.40	2	1,614	0.12%
2024/02/15	0	0.00	1	21.60	21.60	-1	1,482	-0.07%
2024/02/05	0.1	20.40	3	20.53	20.50	-2.9	1,406	-0.21%
2024/01/31	0	0.00	0	20.65	20.50	0	1,344	0.00%
2024/01/29	0	0.00	1	20.80	20.80	-1	1,350	-0.07%
2024/01/24	0	0.00	1	21.00	20.85	-1	1,380	-0.07%
2024/01/23	2	20.90	0	0.00	20.90	2	1,439	0.14%
2024/01/22	0.4	20.43	0	0.00	20.45	0.4	1,421	0.03%
2024/01/19	1	20.25	0	0.00	20.25	1	1,417	0.07%
2024/01/17	1	20.65	0	0.00	20.55	1	1,419	0.07%
2024/01/15	0	0.00	2	21.18	21.15	-2	1,407	-0.14%
2024/01/12	1	21.05	0.1	21.15	21.10	0.9	1,422	0.07%
2024/01/11	0	0.00	0.1	21.30	21.30	-0.1	1,425	0.00%
2024/01/10	0.3	20.98	0	0.00	20.85	0.3	1,433	0.02%
2024/01/09	0.1	21.10	0	0.00	21.10	0.1	1,435	0.00%
2024/01/08	0.1	21.40	0	0.00	21.30	0.1	1,439	0.01%
2024/01/05	0	0.00	0.3	21.45	21.40	-0.3	1,438	-0.02%
2024/01/04	6.8	21.37	0	0.00	21.35	6.8	1,441	0.47%
2024/01/03	5.2	21.75	0	0.00	21.80	5.2	1,434	0.36%
2024/01/02	0	0.00	6	22.00	21.90	-6	1,428	-0.42%
2023/12/29	0.1	22.25	0	0.00	22.20	0.1	1,425	0.01%
2023/12/28	0	0.00	0.2	22.15	22.30	-0.2	1,433	-0.01%
2023/12/27	0.3	22.30	0	0.00	22.20	0.3	1,432	0.02%
2023/12/25	0	0.00	1	22.10	22.05	-1	1,436	-0.07%
2023/12/20	0	0.00	12	22.90	22.80	-12	1,478	-0.81%
2023/12/19	1	22.95	0	0.00	22.45	1	1,490	0.07%
2023/12/18	0	0.00	0	23.25	23.00	0	1,518	0.00%
2023/12/14	1	22.65	1	23.00	22.95	0	1,651	0.00%
2023/12/08	0	22.25	3	22.25	22.25	-3	1,577	-0.19%
2023/12/07	3	22.50	1	22.50	22.35	2	1,578	0.13%
2023/12/06	1	22.50	0	0.00	22.45	1	1,582	0.06%
2023/12/05	0	0.00	2	22.58	22.50	-2	1,557	-0.13%
2023/12/04	0	0.00	1	22.60	22.45	-1	1,551	-0.06%
2023/11/30	0	0.00	1.2	21.57	21.80	-1.2	1,511	-0.08%
2023/11/29	0	0.00	5	21.80	21.70	-5	1,494	-0.33%
2023/11/27	1.2	21.83	2	22.05	21.80	-0.8	1,537	-0.05%
2023/11/24	2	22.05	0	0.00	22.15	2	1,540	0.13%
2023/11/22	0.2	21.95	0	0.00	22.15	0.2	1,509	0.01%
2023/11/21	2	22.03	0	0.00	22.20	2	1,509	0.13%
2023/11/13	5	20.90	2	21.00	21.05	3	1,481	0.20%
2023/11/02	0	0.00	0.3	20.81	20.85	-0.3	1,652	-0.02%
2023/11/01	0.1	20.10	0.1	20.30	20.10	0	1,644	0.00%
2023/10/31	0.3	20.19	3	20.15	20.10	-2.7	1,650	-0.17%
2023/10/30	0	0.00	20	21.46	21.35	-20	1,615	-1.24%
2023/10/26	14	21.52	0	0.00	21.50	14	1,672	0.84%
2023/10/24	11	21.50	10	21.20	21.50	1	1,688	0.06%
2023/10/23	0	0.00	2	21.25	21.20	-2	1,706	-0.12%
2023/10/18	8	21.29	0	0.00	21.20	8	1,772	0.45%
2023/10/17	19	21.34	0	0.00	21.10	19	1,762	1.08%
2023/10/16	0	0.00	40	21.38	21.30	-40	1,799	-2.22%
2023/10/11	5	21.15	3	21.10	21.15	2	1,912	0.10%
2023/10/06	5	21.55	0	0.00	21.55	5	1,916	0.26%
2023/10/05	1	21.65	0	0.00	21.55	1	1,949	0.05%
2023/09/28	1	21.80	0	0.00	21.75	1	2,108	0.05%
2023/09/27	3.2	21.99	0	0.00	21.75	3.2	2,171	0.15%
2023/09/26	1	22.20	2	22.23	22.10	-1	2,234	-0.04%
2023/09/25	3.2	22.69	2	22.60	22.55	1.2	2,382	0.05%
2023/09/22	1.2	22.79	38	22.71	22.90	-36.8	2,929	-1.26%
2023/09/21	21	23.30	3	23.00	22.90	18	3,317	0.54%
2023/09/20	8	23.82	7	23.90	23.90	1	3,272	0.03%
2023/09/19	53	23.57	8	23.93	23.90	45	3,163	1.42%
2023/09/18	1.1	22.83	0	0.00	22.90	1.1	2,987	0.04%
2023/09/11	0	0.00	1	22.35	22.25	-1	3,021	-0.03%
2023/09/08	5	22.50	0	0.00	22.55	5	3,017	0.17%
2023/09/06	0.1	22.80	1	22.95	22.85	-0.9	3,029	-0.03%
2023/09/05	0	0.00	1	22.75	22.80	-1	3,031	-0.03%
2023/09/04	0	0.00	1.1	22.74	22.80	-1.1	3,042	-0.04%
2023/09/01	8	22.79	0.3	22.77	22.80	7.7	3,078	0.25%
2023/08/31	0	0.00	4	22.30	22.70	-4	3,091	-0.13%
2023/08/29	0	0.00	1	21.50	21.85	-1	3,081	-0.03%
2023/08/28	1	21.60	5	21.70	21.60	-4	3,081	-0.13%
2023/08/25	5	21.65	4	21.60	21.55	1	3,095	0.03%
2023/08/23	2	22.00	2	21.80	21.75	0	3,092	0.00%
2023/08/18	37	22.01	0	0.00	21.85	37	3,118	1.19%
2023/08/17	7	22.10	0	0.00	22.10	7	3,115	0.22%
2023/08/16	8	21.30	0	0.00	22.00	8	3,114	0.26%
2023/08/14	0.3	21.50	198.2	21.47	21.45	-197.9	3,095	-6.39%	大賣/鉅額交易
2023/08/11	5.1	22.18	17	22.09	22.10	-11.9	3,077	-0.39%
2023/08/10	5.3	22.53	0	0.00	22.60	5.3	3,036	0.17%
2023/08/09	5	23.56	0.2	23.72	23.45	4.8	2,987	0.16%
2023/08/08	13.1	23.77	0	0.00	23.70	13.1	2,983	0.44%
2023/08/07	0	0.00	0.2	24.13	24.10	-0.2	2,972	-0.01%
2023/08/04	12.3	23.78	0	0.00	24.05	12.3	2,967	0.41%
2023/08/02	10	24.10	12	24.08	24.00	-2	3,008	-0.07%
2023/07/31	32	24.79	30	25.00	24.60	2	3,030	0.07%
2023/07/28	0	0.00	2	24.55	24.60	-2	3,000	-0.07%
2023/07/27	0.1	24.40	0	0.00	24.45	0.1	3,029	0.00%
2023/07/25	4.2	24.22	0	0.00	24.60	4.2	2,996	0.14%
2023/07/24	19	24.17	0	0.00	24.10	19	2,986	0.64%
2023/07/21	10	24.70	10.1	24.99	24.65	-0.1	2,978	0.00%
2023/07/20	0	0.00	7	24.50	24.30	-7	2,985	-0.23%
2023/07/19	0.1	24.20	2	24.25	24.40	-1.9	3,003	-0.06%
2023/07/18	54.2	24.63	42	24.28	24.45	12.2	3,000	0.40%
2023/07/17	7	25.00	0	0.00	25.00	7	2,980	0.23%
2023/07/14	12	24.30	0	0.00	24.30	12	2,962	0.41%
2023/07/13	23	24.40	0	0.00	24.40	23	2,963	0.78%
2023/07/12	16	24.33	1	24.30	24.20	15	2,949	0.51%
2023/07/11	40	24.39	50	24.43	24.20	-10	2,938	-0.34%
2023/07/10	2.3	24.41	31	24.72	24.40	-28.7	2,916	-0.98%
2023/07/07	0.2	24.85	2	24.80	24.95	-1.9	2,889	-0.06%
2023/07/06	11.3	25.36	1	25.55	25.30	10.3	2,819	0.36%
2023/07/05	91.6	25.98	7	25.95	25.65	84.6	2,764	3.06%
2023/07/04	25.3	25.72	8	25.71	25.80	17.3	2,694	0.64%
2023/07/03	59.2	26.01	43	26.05	26.00	16.2	2,616	0.62%
2023/06/30	64	26.73	65.5	26.96	26.70	-1.5	2,454	-0.06%
2023/06/29	44	25.99	42.1	25.91	26.20	1.9	1,908	0.10%
2023/06/28	15	23.96	0	0.00	23.85	15	1,502	1.00%
2023/06/27	10	23.85	0	0.00	23.95	10	1,510	0.66%
2023/06/26	8	24.01	32	24.30	24.10	-24	1,532	-1.57%
2023/06/21	2	24.15	0	0.00	24.15	2	1,536	0.13%
2023/06/20	0	0.00	5	24.09	24.05	-5	1,541	-0.32%
2023/06/19	23	23.62	11	23.71	23.80	12	1,527	0.79%
2023/06/16	2.3	23.72	0	0.00	23.70	2.3	1,532	0.15%
2023/06/15	2	23.70	0	0.00	23.70	2	1,524	0.13%
2023/06/13	0	23.75	1	23.70	23.60	-1	1,547	-0.06%
2023/06/12	42	23.81	0	0.00	23.75	42	1,569	2.68%
2023/06/08	2.4	23.90	1	24.10	23.80	1.4	1,599	0.08%
2023/06/07	3	24.25	50	24.15	24.15	-47	1,621	-2.90%
2023/06/05	1	23.80	0	0.00	23.75	1	1,579	0.06%
2023/06/02	0	0.00	2	23.55	23.45	-2	1,572	-0.13%
2023/06/01	1	23.40	5.4	23.39	23.35	-4.4	1,589	-0.27%
2023/05/30	0	0.00	0.3	23.15	23.10	-0.3	1,598	-0.02%
2023/05/29	0	0.00	2	23.20	23.15	-2	1,604	-0.12%
2023/05/26	8	23.10	2	22.95	22.85	6	1,612	0.37%
2023/05/12	0	0.00	1	23.00	23.15	-1	1,683	-0.06%
2023/05/11	42	23.25	0.2	23.30	23.15	41.8	1,684	2.48%
2023/05/08	1	23.90	0	0.00	23.75	1	1,700	0.06%
2023/05/04	0.3	22.55	0	0.00	22.40	0.3	1,680	0.02%
2023/05/03	0.1	22.69	0	0.00	22.50	0.1	1,716	0.01%
2023/04/27	0	0.00	10	23.00	23.05	-10	1,804	-0.55%
2023/04/26	0	0.00	0	22.70	22.90	0	1,805	0.00%
2023/04/25	1	22.70	40	22.65	22.90	-39	1,806	-2.16%
2023/04/24	0	0.00	15	23.19	23.15	-15	1,784	-0.84%
2023/04/21	0.2	23.88	2	23.95	23.50	-1.8	1,780	-0.10%
2023/04/20	0	0.00	4	24.08	24.10	-4	1,791	-0.22%
2023/04/19	41	24.45	2	24.20	24.50	39	1,860	2.10%
2023/04/18	0	0.00	1	24.10	24.10	-1	1,841	-0.05%
2023/04/13	1	24.00	1	24.00	24.00	0	1,892	0.00%
2023/04/12	3	23.90	3	23.90	23.85	0	1,900	0.00%
2023/04/11	0	0.00	2	23.85	23.90	-2	1,918	-0.10%
2023/04/10	0.2	23.80	0	0.00	23.70	0.2	1,944	0.01%
2023/03/30	0	0.00	4	24.40	24.35	-4	2,020	-0.20%
2023/03/29	5	24.10	2	24.10	24.20	3	2,026	0.15%
2023/03/28	0	0.00	1	24.00	24.00	-1	2,099	-0.05%
2023/03/27	2	24.35	1.1	24.24	24.25	0.9	2,116	0.04%
2023/03/23	1	23.80	0	0.00	23.75	1	2,140	0.05%
2023/03/22	2	23.55	0	0.00	23.50	2	2,165	0.09%
2023/03/21	0	0.00	1	23.35	23.45	-1	2,203	-0.05%
2023/03/20	3	23.15	0	0.00	23.15	3	2,260	0.13%
2023/03/17	0	0.00	5	23.15	23.25	-5	2,359	-0.21%
2023/03/16	0.1	23.04	0	0.00	23.10	0.1	2,448	0.00%
2023/03/15	0	0.00	1	23.70	23.45	-1	2,776	-0.04%
2023/03/13	0.1	23.15	0	0.00	23.50	0.1	2,951	0.00%
2023/03/10	2	23.85	3	23.70	23.65	-1	3,188	-0.03%
2023/03/09	0.2	24.28	0	0.00	24.15	0.2	3,300	0.01%
2023/03/08	1	24.35	0	0.00	24.50	1	3,390	0.03%
2023/03/07	0.1	24.43	0	0.00	24.50	0.1	3,492	0.00%
2023/03/03	1	24.05	1	24.05	24.00	0	3,615	0.00%
2023/03/02	1	23.90	1	24.15	23.95	0	3,747	0.00%
2023/03/01	0	0.00	3	24.15	24.15	-3	3,823	-0.08%
2023/02/24	0.2	24.20	2	24.20	24.10	-1.8	3,889	-0.05%
2023/02/23	1.2	24.31	12	24.41	24.30	-10.8	3,965	-0.27%
2023/02/22	0	0.00	5	24.35	24.45	-5	4,346	-0.12%
2023/02/21	11.5	24.56	0	0.00	24.45	11.5	4,500	0.26%
2023/02/20	2	24.55	30	24.50	24.50	-28	4,717	-0.59%
2023/02/15	11	24.00	0	0.00	24.05	11	5,485	0.20%
2023/02/13	0.1	23.75	1	23.65	23.80	-0.9	5,918	-0.02%
2023/02/10	2	23.95	0	24.00	23.80	2	6,215	0.03%
2023/02/09	1	24.40	0	0.00	24.30	1	6,762	0.01%
2023/02/08	2.1	24.48	0	0.00	24.40	2.1	7,598	0.03%
2023/02/03	0.3	24.87	5	24.85	24.70	-4.8	9,430	-0.05%
2023/02/02	30	25.10	0	0.00	25.10	30	9,484	0.32%
2023/02/01	2	24.75	1	24.65	24.85	1	9,472	0.01%
2023/01/31	0	0.00	2	24.25	24.50	-2	9,464	-0.02%
2023/01/17	1.3	23.56	0	0.00	23.45	1.3	9,475	0.01%
2023/01/13	0	0.00	3	23.85	23.80	-3	9,522	-0.03%
2023/01/12	0	0.00	1	23.80	23.85	-1	9,554	-0.01%
2023/01/10	1	23.85	0	0.00	24.15	1	9,720	0.01%
2023/01/06	0	0.00	2	24.35	24.30	-2	9,717	-0.02%
2023/01/05	1	24.45	1	24.20	24.20	0	9,848	0.00%
2023/01/03	11	24.04	7	24.14	24.10	4	10,017	0.04%
2022/12/30	1	23.75	0	0.00	23.60	1	10,104	0.01%
2022/12/28	1	23.75	0	0.00	23.65	1	10,703	0.01%
2022/12/27	7.2	24.40	7	24.05	24.15	0.2	11,100	0.00%
2022/12/26	1	24.00	0	0.00	24.00	1	11,323	0.01%
2022/12/23	9	24.01	7	23.90	23.85	2	11,632	0.02%
2022/12/22	1	24.20	0	0.00	24.35	1	12,006	0.01%
2022/12/20	1.2	24.50	0	0.00	23.85	1.2	12,333	0.01%
2022/12/19	0	0.00	1	24.90	24.95	-1	12,316	-0.01%
2022/12/16	3.1	24.73	0	0.00	24.75	3.1	12,342	0.02%
2022/12/13	5	24.97	0	0.00	24.80	5	12,393	0.04%
2022/12/12	0.1	24.80	2	24.80	25.05	-1.9	12,466	-0.02%
2022/12/09	3	24.92	0	0.00	25.05	3	12,666	0.02%
2022/12/08	13.2	25.25	7	25.16	25.30	6.2	12,644	0.05%
2022/12/07	18.4	26.23	0	0.00	25.35	18.4	12,634	0.15%
2022/12/06	2.1	27.61	0	0.00	27.30	2.1	12,468	0.02%
2022/12/05	4	28.40	4.7	28.37	28.15	-0.7	12,443	-0.01%
2022/12/02	10.7	28.43	16	28.51	28.35	-5.3	12,481	-0.04%
2022/12/01	1.2	27.73	0	0.00	27.60	1.2	12,338	0.01%
2022/11/30	6	27.55	0.2	27.60	27.70	5.8	12,510	0.05%
2022/11/29	0.2	27.11	0.2	27.35	27.20	0	12,691	0.00%
2022/11/28	0	0.00	2	27.10	27.10	-2	12,943	-0.02%
2022/11/25	2.5	27.63	3	27.42	27.20	-0.5	12,943	0.00%
2022/11/24	8.3	27.57	2.2	27.52	27.65	6.1	12,972	0.05%
2022/11/23	2.4	27.89	1	28.05	27.80	1.4	12,887	0.01%
2022/11/22	2.3	28.19	5	28.40	28.05	-2.7	12,811	-0.02%
2022/11/21	10	28.65	1	28.90	28.50	9	12,756	0.07%
2022/11/18	24	28.84	24	29.60	28.30	0	12,680	0.00%
2022/11/17	16	29.06	6	29.42	28.80	10	12,301	0.08%
2022/11/16	2	29.10	17	29.14	29.15	-15	12,144	-0.12%
2022/11/15	10	29.08	8.1	29.03	29.15	1.9	11,953	0.02%
2022/11/14	5.1	28.76	10	28.60	28.80	-4.9	11,661	-0.04%
2022/11/11	25	28.48	3	28.22	28.00	22	11,440	0.19%
2022/11/10	14	28.45	11	28.22	28.10	3	11,222	0.03%
2022/11/09	8	29.01	20	28.90	28.85	-12	10,998	-0.11%
2022/11/08	6.1	29.39	20	29.39	29.10	-14	10,809	-0.13%
2022/11/07	71.1	29.03	60	29.48	29.40	11.1	10,558	0.11%
2022/11/04	131	29.51	123.4	29.74	29.90	7.6	10,074	0.08%	大買/大賣/
2022/11/03	73	28.31	84	28.89	29.55	-11	9,387	-0.12%
2022/11/02	9	25.81	26	26.29	26.95	-17	8,134	-0.21%
2022/11/01	10	24.56	5	24.80	24.50	5	7,952	0.06%
2022/10/28	3	23.20	3	23.40	23.05	0	7,581	0.00%
2022/10/27	1	23.25	0	0.00	23.15	1	7,555	0.01%
2022/10/26	2	22.65	2	22.70	22.55	0	7,527	0.00%
2022/10/25	0	0.00	3	23.45	23.10	-3	7,472	-0.04%
2022/10/21	0	0.00	2	23.40	23.40	-2	7,387	-0.03%
2022/10/20	7	23.93	0	0.00	24.05	7	7,342	0.10%
2022/10/19	5	24.90	23	25.23	24.50	-18	7,294	-0.25%
2022/10/18	5	24.75	32	24.61	24.90	-27	7,200	-0.37%
2022/10/17	8	23.49	1	23.75	23.85	7	7,100	0.10%
2022/10/14	12	24.54	0	0.00	24.15	12	7,028	0.17%
2022/10/13	1.1	23.58	10	24.10	23.65	-8.9	6,970	-0.13%
2022/10/12	0	0.00	1	25.55	25.25	-1	6,823	-0.01%
2022/10/11	29.2	25.44	20	25.25	25.25	9.2	6,750	0.14%
2022/10/07	0	0.00	1	27.10	27.05	-1	6,596	-0.02%
2022/10/06	12	27.92	7	28.16	27.60	5	6,482	0.08%
2022/10/05	53	28.15	15	28.02	28.15	38	6,296	0.60%
2022/10/04	35	27.45	15	27.90	28.60	20	5,863	0.34%
2022/10/03	6.1	27.77	0	0.00	27.15	6.1	5,442	0.11%
2022/09/30	39.1	26.96	36	27.67	28.25	3.1	5,213	0.06%
2022/09/29	6	27.25	15	27.60	27.95	-9	4,895	-0.18%
2022/09/28	15	26.42	44	26.52	26.25	-29	4,506	-0.64%
2022/09/27	5	26.00	2	25.55	26.00	3	4,226	0.07%
2022/09/26	0.1	24.90	0.4	24.40	24.25	-0.3	4,137	-0.01%
2022/09/23	0	0.00	1	26.60	25.60	-1	4,100	-0.02%
2022/09/22	0	0.00	2	26.23	26.50	-2	4,059	-0.05%
2022/09/21	1	26.40	0	26.30	26.30	1	4,022	0.02%
2022/09/20	0	0.00	18	26.79	26.85	-18	3,946	-0.46%
2022/09/19	35.4	26.64	1	26.50	26.50	34.4	3,900	0.88%
2022/09/16	7	27.29	81	27.61	27.50	-74	3,781	-1.96%
2022/09/15	25.2	27.05	4	27.15	26.70	21.2	3,521	0.60%
2022/09/14	22.1	27.03	5	26.85	27.30	17.1	3,449	0.50%
2022/09/13	29	27.76	8	27.88	27.60	21	3,364	0.62%
2022/09/12	8.1	26.92	3	27.15	27.10	5.1	3,206	0.16%
2022/09/08	14	27.25	1	27.50	27.05	13	3,130	0.42%
2022/09/07	4	26.58	18	26.97	27.55	-14	3,019	-0.46%
2022/09/06	30.2	26.83	22	27.09	27.05	8.2	2,920	0.28%
2022/09/05	8	27.51	6	27.83	28.25	2	2,634	0.08%
2022/09/02	29.2	27.92	14.2	27.61	27.70	15	2,363	0.63%
2022/09/01	2.3	26.13	1	26.20	26.35	1.3	2,003	0.06%
2022/08/31	5	26.17	1	26.60	26.45	4	1,940	0.21%
2022/08/25	0	0.00	1	25.15	25.15	-1	1,848	-0.05%
2022/08/24	0.1	24.90	0	0.00	24.70	0.1	1,938	0.01%
2022/08/23	0.2	25.37	0	0.00	25.30	0.2	1,931	0.01%
2022/08/22	2.2	26.03	0	0.00	25.65	2.2	1,952	0.11%
2022/08/19	1.3	25.84	1.2	25.88	25.85	0.1	1,964	0.00%
2022/08/17	1	25.09	2	24.95	24.85	-1	2,292	-0.04%
2022/08/16	2.1	25.04	0	0.00	25.00	2.1	2,278	0.09%
2022/08/15	1.1	24.85	1	24.90	25.05	0.1	2,257	0.00%
2022/08/12	0.1	25.00	1	25.80	25.15	-0.9	2,225	-0.04%
2022/08/11	1.1	25.38	0	0.00	25.70	1.1	2,172	0.05%
2022/08/10	2	25.60	4	25.31	25.40	-2	2,087	-0.10%
2022/08/09	2	24.53	3	24.35	24.10	-1	1,933	-0.05%
2022/08/08	4	23.79	3	23.62	23.55	1	1,822	0.05%
2022/08/02	0.2	22.03	0	0.00	22.15	0.2	1,782	0.01%
2022/08/01	0.2	22.73	0	0.00	22.65	0.2	1,790	0.01%
2022/07/29	0	0.00	2	22.65	22.70	-2	1,796	-0.11%
2022/07/28	0.2	22.67	0	0.00	22.15	0.2	1,795	0.01%
2022/07/26	5.4	22.32	0	0.00	22.30	5.4	1,802	0.30%
2022/07/21	0.1	22.10	0	0.00	22.20	0.1	1,845	0.01%
2022/07/14	0.2	20.95	0	0.00	21.15	0.2	1,848	0.01%
2022/07/04	0	0.00	0	20.80	20.65	0	1,833	0.00%
2022/07/01	0	0.00	1	21.05	20.70	-1	1,827	-0.05%
2022/06/30	0.5	22.43	0	0.00	22.15	0.5	1,806	0.02%
2022/06/17	1	23.05	1	23.35	23.20	0	1,739	0.00%
2022/06/16	1.4	23.15	5	23.65	22.95	-3.7	1,733	-0.21%
2022/06/15	0	0.00	6	24.03	23.95	-6	1,700	-0.35%
2022/06/14	0	0.00	10	24.15	24.30	-10	1,678	-0.60%
2022/06/10	0	0.00	4	24.00	24.00	-4	1,640	-0.24%
2022/06/08	3	23.62	5	23.70	23.85	-2	1,613	-0.12%
2022/06/07	0.2	23.65	11	23.78	23.75	-10.8	1,607	-0.67%
2022/06/06	17.2	24.09	12	24.34	24.05	5.2	1,594	0.32%
2022/06/02	1.1	23.65	5	24.00	23.80	-3.9	1,582	-0.25%
2022/06/01	16.9	23.49	2	23.35	23.65	14.9	1,568	0.95%
2022/05/31	10.2	22.28	0	0.00	22.45	10.2	1,473	0.69%
2022/05/30	0	0.00	1	22.20	22.35	-1	1,451	-0.07%
2022/05/27	4	22.09	0	0.00	22.00	4	1,419	0.28%
2022/05/26	76	22.40	85	22.17	22.35	-9	1,360	-0.66%
2022/05/18	0.4	20.50	0	0.00	20.55	0.4	1,009	0.04%
2022/05/12	2	19.55	1	19.25	19.25	1	1,027	0.10%
2022/05/06	0.2	21.09	1	21.20	21.05	-0.8	1,033	-0.07%
2022/05/05	1	21.75	0	0.00	21.75	1	1,037	0.10%
2022/04/27	0	0.00	1	19.55	20.15	-1	1,086	-0.09%
2022/04/11	0	0.00	1	22.25	21.90	-1	1,317	-0.08%
2022/04/08	0	0.00	1	22.35	22.40	-1	1,400	-0.07%
2022/04/07	0.1	22.50	0	0.00	22.25	0.1	1,461	0.01%
2022/04/06	0.1	22.85	0	0.00	22.80	0.1	1,465	0.01%
2022/03/31	1	23.25	0	0.00	23.25	1	1,509	0.07%
2022/03/25	0.3	23.82	0	0.00	23.70	0.3	1,613	0.02%
2022/03/23	0	0.00	2	23.90	23.80	-2	1,649	-0.12%
2022/03/11	1	22.90	0	0.00	22.95	1	1,697	0.06%
2022/03/10	0	0.00	0.1	23.00	23.15	-0.1	1,691	-0.01%
2022/03/09	0	0.00	1.2	22.24	22.30	-1.2	1,683	-0.07%
2022/03/08	4	22.20	0	0.00	22.15	4	1,687	0.24%
2022/03/04	0.9	23.70	0	0.00	23.50	0.9	1,659	0.05%
2022/03/03	1	23.90	0	0.00	23.85	1	1,677	0.06%
2022/03/02	0	0.00	1	23.90	23.90	-1	1,703	-0.06%
2022/02/24	2	23.55	1	23.70	23.65	1	1,768	0.06%
2022/02/22	0.1	24.15	0	0.00	24.20	0.1	1,790	0.01%
2022/02/21	1	24.55	0	0.00	24.60	1	1,818	0.05%
2022/02/17	1	24.85	0	0.00	24.60	1	2,021	0.05%
2022/02/15	10	24.00	0	0.00	23.90	10	2,055	0.49%
2022/02/14	0.7	23.94	0	0.00	23.95	0.7	2,085	0.04%
2022/02/10	2.1	24.15	0	0.00	24.35	2.1	2,103	0.10%
2022/01/26	10	23.22	0	0.00	23.20	10	2,137	0.47%
2022/01/25	4	23.55	0	0.00	23.55	4	2,135	0.19%
2022/01/24	5	24.11	0	0.00	24.00	5	2,150	0.23%
2022/01/21	3.1	24.63	0	0.00	24.60	3.1	2,147	0.15%
2022/01/19	1	25.30	2	25.28	25.15	-1	2,147	-0.05%
2022/01/17	4	24.70	0	0.00	24.95	4	2,160	0.19%
2022/01/14	1.5	24.60	0	0.00	24.60	1.5	2,170	0.07%
2022/01/11	0.1	25.50	0	0.00	25.35	0.1	2,175	0.00%
2022/01/10	1.4	25.72	2	26.00	25.65	-0.6	2,168	-0.03%
2022/01/07	4.2	26.72	5	26.20	26.10	-0.8	2,172	-0.04%
2022/01/06	2	27.25	16	27.06	27.25	-14	2,102	-0.67%
2022/01/04	1	26.70	1	26.70	26.80	0	2,060	0.00%
2022/01/03	3	26.95	12	27.01	26.95	-9	2,027	-0.44%
2021/12/29	0	0.00	0.1	26.00	25.90	-0.1	1,911	0.00%
2021/12/28	0.2	25.78	0	25.80	25.85	0.2	1,929	0.01%
2021/12/27	1	26.20	11	26.05	26.00	-10	1,967	-0.51%
2021/12/24	10	25.75	0	0.00	25.65	10	1,960	0.51%
2021/12/21	0	0.00	5	24.95	25.25	-5	1,906	-0.26%
2021/12/17	0.5	25.65	0	0.00	25.20	0.5	1,907	0.03%
2021/12/16	1	25.30	3	25.32	25.35	-2	1,887	-0.11%
2021/12/14	3.1	25.05	0	0.00	24.80	3.1	1,887	0.16%
2021/12/10	0.2	24.85	0	24.85	24.80	0.2	1,875	0.01%
2021/12/09	0	0.00	2	25.00	25.00	-2	1,884	-0.11%
2021/12/08	1	24.95	3	25.02	24.95	-2	1,880	-0.11%
2021/12/07	1	24.60	0	0.00	24.65	1	1,888	0.05%
2021/12/02	1	24.75	0	0.00	24.40	1	1,985	0.05%
2021/12/01	1	24.55	0	0.00	25.00	1	2,015	0.05%
2021/11/30	2	24.55	0	0.00	24.35	2	2,044	0.10%
2021/11/29	3	23.75	9.1	24.08	24.00	-6.1	2,043	-0.30%
2021/11/26	2	24.78	0	0.00	24.60	2	2,039	0.10%
2021/11/25	2	25.23	2	25.50	25.10	0	2,041	0.00%
2021/11/23	0.1	25.90	0	0.00	25.30	0.1	2,034	0.00%
2021/11/22	0	0.00	14	26.06	26.15	-14	2,019	-0.69%
2021/11/19	0.2	25.98	7	26.01	25.80	-6.8	2,048	-0.33%
2021/11/18	4.6	26.75	2	26.43	26.50	2.6	2,034	0.13%
2021/11/17	3.3	26.76	1	27.00	26.80	2.3	2,023	0.11%
2021/11/16	12	26.57	3	26.90	27.10	9	1,975	0.46%
2021/11/12	5	25.45	10	25.65	25.35	-5	1,913	-0.26%
2021/11/11	1	25.65	1	25.65	25.90	0	1,908	0.00%
2021/11/10	3	25.10	1	25.40	25.35	2	1,933	0.10%
2021/11/09	0	0.00	15	25.18	25.10	-15	1,956	-0.77%
2021/11/08	1	25.20	0	0.00	25.40	1	1,951	0.05%
2021/11/05	0	0.00	4	25.10	25.40	-4	1,965	-0.20%
2021/11/04	1	25.10	0	0.00	25.15	1	1,977	0.05%
2021/11/03	1	25.10	0	0.00	25.20	1	1,999	0.05%
2021/11/02	6.1	24.92	5	24.90	24.70	1.1	2,148	0.05%
2021/11/01	0	0.00	7	25.14	25.15	-7	2,252	-0.31%
2021/10/29	1	25.00	1	25.15	25.00	0	2,238	0.00%
2021/10/27	0	0.00	1	24.70	25.15	-1	2,253	-0.04%
2021/10/26	2	25.05	1	25.10	25.05	1	2,258	0.04%
2021/10/22	0	0.00	15	24.23	24.20	-15	2,283	-0.66%
2021/10/21	1	24.30	0	0.00	24.00	1	2,298	0.04%
2021/10/20	1	23.90	5	24.10	24.10	-4	2,315	-0.17%
2021/10/19	2	23.90	0	0.00	24.00	2	2,323	0.09%
2021/10/14	2	23.20	0	0.00	23.25	2	2,466	0.08%
2021/10/13	2	22.93	0	0.00	22.95	2	2,550	0.08%
2021/10/12	3	23.58	0	0.00	23.60	3	2,649	0.11%
2021/10/08	0	0.00	2	24.35	24.35	-2	2,641	-0.08%
2021/10/07	1	24.50	3	24.45	24.20	-2	2,671	-0.07%
2021/10/06	1	23.55	0	0.00	23.25	1	2,750	0.04%
2021/10/05	0	0.00	2	23.43	23.85	-2	2,788	-0.07%
2021/10/04	7	24.11	27	24.33	24.00	-20	2,806	-0.71%
2021/10/01	3.2	25.54	0	0.00	25.10	3.2	2,769	0.12%
2021/09/30	0	0.00	6	26.05	26.15	-6	2,795	-0.21%
2021/09/29	0.1	25.80	0	0.00	25.65	0.1	2,941	0.00%
2021/09/28	2	26.25	0	0.00	26.40	2	2,976	0.07%
2021/09/27	0	0.00	1	26.30	26.30	-1	2,994	-0.03%
2021/09/24	0.2	26.30	0	0.00	26.25	0.2	3,036	0.01%
2021/09/22	2	25.15	1	25.30	25.45	1	3,165	0.03%
2021/09/17	3	25.85	1.5	25.92	25.80	1.5	3,180	0.05%
2021/09/16	0	0.00	3	25.70	25.80	-3	3,223	-0.09%
2021/09/15	5	25.75	2	25.70	25.35	3	3,260	0.09%
2021/09/13	16	25.49	0	0.00	25.40	16	3,318	0.48%
2021/09/09	8	25.18	0	0.00	25.20	8	3,425	0.23%
2021/09/08	3.1	25.24	0	0.00	25.15	3.1	3,501	0.09%
2021/09/07	4.5	25.88	0	0.00	25.85	4.5	3,513	0.13%
2021/09/06	1.1	26.63	0	0.00	26.30	1.1	3,552	0.03%
2021/09/03	1	27.20	0	0.00	27.05	1	3,528	0.03%
2021/09/01	3	27.05	0	0.00	27.20	3	3,559	0.08%
2021/08/31	7	26.44	5	26.70	26.80	2	3,549	0.06%
2021/08/30	4	27.06	0	0.00	26.90	4	3,549	0.11%
2021/08/27	1	26.90	0	0.00	27.00	1	3,557	0.03%
2021/08/26	5.2	26.95	1	26.75	26.80	4.2	3,556	0.12%
2021/08/25	15	27.08	2	27.00	26.95	13	3,581	0.36%
2021/08/24	1	26.85	1	26.20	26.20	0	3,595	0.00%
2021/08/23	2	26.65	10	26.70	26.60	-8	3,610	-0.22%
2021/08/20	1.1	26.14	2	26.13	26.15	-0.9	3,617	-0.02%
2021/08/19	0.3	26.82	0	0.00	26.65	0.3	3,608	0.01%
2021/08/18	14	26.78	1	27.10	27.10	13	3,623	0.36%
2021/08/17	2	26.98	1	26.50	26.40	1	3,639	0.03%
2021/08/16	2	26.85	5	26.82	27.45	-3	3,646	-0.08%
2021/08/13	1	27.25	0	0.00	27.20	1	3,659	0.03%
2021/08/11	2	28.70	6	28.28	28.35	-4	3,720	-0.11%
2021/08/10	4	28.90	0	0.00	28.90	4	3,788	0.11%
2021/08/09	11	29.84	0	0.00	29.55	11	3,874	0.28%
2021/08/06	18	30.60	0	30.25	30.20	18	3,909	0.46%
2021/08/05	0	0.00	2	30.48	30.70	-2	3,834	-0.05%
2021/08/03	9	29.72	0	0.00	29.30	9	3,985	0.23%
2021/08/02	0	0.00	1	29.20	29.25	-1	4,033	-0.02%
2021/07/30	1	29.40	2	29.25	29.25	-1	4,115	-0.02%
2021/07/29	3	29.70	0	0.00	29.65	3	4,187	0.07%
2021/07/27	0	0.00	0.2	30.00	30.05	-0.2	4,396	0.00%
2021/07/26	0.2	30.40	2	30.18	30.25	-1.8	4,622	-0.04%
2021/07/23	0.2	29.65	0	0.00	29.65	0.2	4,802	0.00%
2021/07/21	6	29.21	11	29.05	29.00	-5	4,990	-0.10%
2021/07/20	2	29.90	21	30.08	29.95	-19	5,010	-0.38%
2021/07/19	1	31.50	1	31.90	31.30	0	5,051	0.00%
2021/07/16	1	32.30	8	32.03	32.40	-7	5,235	-0.13%
2021/07/15	25	31.36	1	31.30	31.20	24	5,400	0.44%
2021/07/14	4	31.50	0	0.00	31.20	4	5,608	0.07%
2021/07/13	4	31.74	0	0.00	31.30	4	5,962	0.07%
2021/07/12	2.8	31.39	0	0.00	31.00	2.8	6,151	0.05%
2021/07/09	0	0.00	10	31.50	31.60	-10	6,256	-0.16%
2021/07/08	1	31.30	0	0.00	31.30	1	6,895	0.01%
2021/07/07	2	31.50	8	31.20	31.30	-6	8,424	-0.07%
2021/07/06	5	32.32	6	32.63	31.65	-1	8,553	-0.01%
2021/07/05	0	0.00	2.1	31.79	31.75	-2.1	8,599	-0.02%
2021/07/02	1	30.95	6	30.83	30.95	-5	8,680	-0.06%
2021/07/01	0.2	30.85	1	31.70	30.70	-0.8	8,767	-0.01%
2021/06/30	3	31.47	0	0.00	31.20	3	8,881	0.03%
2021/06/29	3	31.83	4.7	31.78	31.35	-1.7	8,936	-0.02%
2021/06/28	0	0.00	3	30.90	31.40	-3	8,926	-0.03%
2021/06/25	6.3	31.49	6	31.03	31.05	0.3	8,974	0.00%
2021/06/24	10	31.08	5	31.28	31.35	5	9,192	0.05%
2021/06/23	8	31.00	3	30.32	31.05	5	9,447	0.05%
2021/06/22	1	30.25	13	29.97	29.85	-12	9,450	-0.13%
2021/06/21	3.3	29.92	0	0.00	29.90	3.3	9,503	0.03%
2021/06/18	12.5	31.27	1	30.75	30.60	11.5	9,664	0.12%
2021/06/17	6	30.91	1	30.70	31.10	5	9,778	0.05%
2021/06/15	2	30.60	3	30.32	30.65	-1	9,756	-0.01%
2021/06/11	3	29.40	4	29.88	29.50	-1	9,815	-0.01%
2021/06/10	2	29.30	0	0.00	29.35	2	9,876	0.02%
2021/06/09	1	29.10	0	0.00	28.75	1	9,947	0.01%
2021/06/08	2	29.75	0	0.00	29.80	2	10,048	0.02%
2021/06/07	1	29.00	10	29.05	29.40	-9	10,125	-0.09%
2021/06/04	1	29.90	75	29.99	29.65	-74	10,132	-0.73%
2021/06/03	0	0.00	2	30.28	30.25	-2	10,168	-0.02%
2021/06/02	2	30.33	1.1	30.15	30.15	0.9	10,210	0.01%
2021/06/01	7	30.57	1	30.50	30.55	6	10,228	0.06%
2021/05/31	10	29.70	4	29.94	29.50	6	10,227	0.06%
2021/05/28	1	29.95	1	29.90	29.95	0	10,283	0.00%
2021/05/26	6	29.40	3	29.23	29.30	3	10,408	0.03%
2021/05/25	6	29.15	1	29.50	29.10	5	10,458	0.05%
2021/05/24	1	28.35	0	0.00	29.00	1	10,482	0.01%
2021/05/21	11	28.26	12	29.05	29.00	-1	10,508	-0.01%
2021/05/20	0.5	27.65	2	28.50	27.60	-1.5	10,586	-0.01%
2021/05/19	3	27.48	0	0.00	27.65	3	10,619	0.03%
2021/05/18	0	0.00	11	26.84	27.50	-11	10,629	-0.10%
2021/05/17	5	25.60	9	25.32	25.25	-4	10,655	-0.04%
2021/05/14	18	27.75	0	0.00	27.70	18	10,571	0.17%
2021/05/13	3	25.62	1	26.60	27.60	2	10,527	0.02%
2021/05/12	9	26.81	2	28.10	26.95	7	10,481	0.07%
2021/05/11	7.3	29.65	11	30.40	29.50	-3.7	10,337	-0.04%
2021/05/10	1	32.05	0	0.00	32.00	1	10,281	0.01%
2021/05/07	3	32.92	5	32.84	33.20	-2	10,346	-0.02%
2021/05/06	14	31.16	16	30.97	31.20	-2	10,324	-0.02%
2021/05/05	8	31.41	5	31.50	30.75	3	10,343	0.03%
2021/05/04	15	30.52	27	31.90	30.70	-12	10,415	-0.12%
2021/05/03	18	33.78	21	33.81	32.45	-3	10,330	-0.03%
2021/04/29	7.3	35.39	23	35.62	34.90	-15.7	10,238	-0.15%
2021/04/28	2	35.80	1	35.70	35.85	1	10,252	0.01%
2021/04/27	12	36.67	1	36.85	36.50	11	10,435	0.11%
2021/04/26	5	36.57	11.1	36.69	36.60	-6.1	10,528	-0.06%
2021/04/23	1	36.50	2	36.55	36.50	-1	10,701	-0.01%
2021/04/22	35	36.83	73	36.60	36.00	-38	11,433	-0.33%
2021/04/21	52	37.93	81	38.42	37.50	-29	12,258	-0.24%
2021/04/20	21	38.45	7.1	38.42	38.60	13.9	12,558	0.11%
2021/04/19	195	39.50	153	39.58	39.10	42	12,512	0.34%	大買/大賣/
2021/04/16	21	38.86	28	38.64	39.45	-7	12,381	-0.06%
2021/04/15	43	37.82	6	37.70	37.75	37	12,412	0.30%
2021/04/14	65	39.17	60	37.85	37.85	5	12,328	0.04%
2021/04/13	340.1	40.02	445.1	40.79	39.10	-105	11,822	-0.89%	大買/大賣/鉅額交易
2021/04/12	16	37.30	12	37.47	37.35	4	10,389	0.04%
2021/04/09	11	36.88	9	37.03	36.80	2	10,319	0.02%
2021/04/08	9	36.14	1	36.50	36.70	8	10,224	0.08%
2021/04/07	2	36.30	10	35.60	36.40	-8	10,260	-0.08%
2021/04/06	3	35.68	4	35.81	35.75	-1	10,361	-0.01%
2021/04/01	4	36.14	20	36.10	36.15	-16	10,538	-0.15%
2021/03/31	6	36.88	8	36.57	36.40	-2	10,493	-0.02%
2021/03/30	8	36.75	15	36.70	36.75	-7	10,488	-0.07%
2021/03/29	41.1	37.59	17	37.82	37.10	24.1	10,483	0.23%
2021/03/26	25	37.23	52	37.49	37.50	-27	10,309	-0.26%
2021/03/25	4	36.00	2	35.78	35.80	2	10,086	0.02%
2021/03/24	5.3	36.31	20	36.20	36.20	-14.7	10,118	-0.14%
2021/03/23	13	36.87	34	36.61	36.70	-21	10,158	-0.21%
2021/03/22	20	37.40	12	36.93	37.50	8	10,097	0.08%
2021/03/19	5	36.11	3	36.23	36.05	2	10,085	0.02%
2021/03/18	2	36.73	0	0.00	36.75	2	10,126	0.02%
2021/03/17	24	37.16	13	36.67	36.60	11	10,389	0.11%
2021/03/16	7	36.96	2	36.68	36.55	5	10,587	0.05%
2021/03/15	2	36.60	1	36.75	36.85	1	11,005	0.01%
2021/03/12	37	36.52	6	36.33	36.35	31	11,165	0.28%
2021/03/11	1	35.90	4	35.91	35.80	-3	11,318	-0.03%
2021/03/10	15	35.33	1.3	35.40	35.25	13.7	11,384	0.12%
2021/03/09	23	35.13	26	34.63	35.30	-3	11,544	-0.03%
2021/03/08	5	35.27	24	35.10	35.00	-19	11,647	-0.16%
2021/03/05	1	35.00	4	35.10	34.85	-3	11,841	-0.03%
2021/03/04	2	35.50	22	35.65	35.50	-20	12,199	-0.16%
2021/03/03	22	35.89	15	35.63	35.85	7	13,700	0.05%
2021/03/02	2	35.35	1	36.30	35.25	1	13,824	0.01%
2021/02/26	1	35.95	2	35.88	35.90	-1	14,171	-0.01%
2021/02/25	6	35.94	24.2	35.83	35.85	-18.2	14,374	-0.13%
2021/02/24	3	35.72	3	35.35	35.30	0	14,667	0.00%
2021/02/23	1	35.25	0	0.00	35.80	1	15,105	0.01%
2021/02/22	12	35.65	8	36.07	35.95	4	15,563	0.03%
2021/02/19	20	35.20	2	35.35	35.35	18	16,915	0.11%
2021/02/18	4	34.70	0	0.00	34.70	4	18,136	0.02%
2021/02/17	3	34.40	15	33.94	34.10	-12	19,353	-0.06%
2021/02/05	18	32.61	1	32.70	32.70	17	20,035	0.08%
2021/02/03	1	33.00	0	0.00	32.80	1	20,588	0.00%
2021/02/01	9	32.22	11	32.29	32.75	-2	20,711	-0.01%
2021/01/29	6	33.79	5	32.86	32.45	1	20,709	0.00%
2021/01/28	1	33.90	3	33.75	33.90	-2	20,621	-0.01%
2021/01/27	3	34.40	2	34.73	34.85	1	20,695	0.00%
2021/01/26	67	34.85	4	34.50	34.60	63	20,712	0.30%
2021/01/25	4.1	34.61	8	34.90	35.00	-4	20,614	-0.02%
2021/01/22	4	34.65	1	34.80	34.50	3	20,622	0.01%
2021/01/21	7	34.34	21	34.36	34.05	-14	20,617	-0.07%
2021/01/20	14	34.99	12	35.11	34.50	2	20,540	0.01%
2021/01/19	17	37.13	10	37.15	36.70	7	20,283	0.03%
2021/01/18	45	37.13	45	37.26	37.15	0	20,331	0.00%
2021/01/15	90	39.33	78	38.44	37.75	12	20,117	0.06%
2021/01/14	50	39.34	67.1	39.47	40.30	-17.1	19,296	-0.09%
2021/01/13	44	37.64	55.5	37.67	38.00	-11.5	18,345	-0.06%
2021/01/12	12.9	36.47	1	36.60	36.20	11.9	17,804	0.07%
2021/01/11	51	37.22	19	36.87	37.25	32	17,704	0.18%
2021/01/08	19	36.50	12	36.48	36.45	7	17,464	0.04%
2021/01/07	4	35.55	1	36.00	35.75	3	17,168	0.02%
2021/01/06	14	35.71	12	35.44	35.20	2	17,099	0.01%
2021/01/05	7	35.93	4	35.84	36.05	3	16,931	0.02%
2021/01/04	1	34.85	3	35.18	35.20	-2	16,832	-0.01%
2020/12/31	3	35.05	30	34.90	34.95	-27	16,764	-0.16%
2020/12/30	11	35.41	9	35.33	35.40	2	16,683	0.01%
2020/12/29	16	36.31	0.2	36.80	36.10	15.8	16,540	0.10%
2020/12/28	42	37.20	17	37.26	37.30	25	16,331	0.15%
2020/12/25	4	35.80	14	35.54	35.85	-10	15,999	-0.06%
2020/12/24	0.4	35.60	1	35.45	35.45	-0.6	15,962	0.00%
2020/12/23	3	34.93	1	35.05	35.05	2	15,906	0.01%
2020/12/22	2	35.55	0.1	34.40	34.50	1.9	15,893	0.01%
2020/12/21	0	0.00	6	35.00	35.60	-6	15,856	-0.04%
2020/12/18	4	36.30	3	36.07	35.75	1	15,825	0.01%
2020/12/17	10	35.65	1	36.00	36.00	9	15,761	0.06%
2020/12/16	8	34.99	6	35.65	35.60	2	15,672	0.01%
2020/12/15	5	34.59	26	34.32	34.00	-21	15,552	-0.14%
2020/12/14	2	34.95	5	35.26	35.10	-3	15,386	-0.02%
2020/12/11	11	35.78	12	35.73	35.30	-1	15,286	-0.01%
2020/12/10	34	37.30	11	37.30	36.95	23	15,000	0.15%
2020/12/09	22	38.12	14	38.26	38.25	8	14,692	0.05%
2020/12/08	92	37.03	16	36.81	36.80	76	14,220	0.53%
2020/12/07	25	36.54	6.5	36.38	37.20	18.5	14,006	0.13%
2020/12/04	15	36.49	5.2	36.49	36.45	9.8	13,717	0.07%
2020/12/03	17	36.70	18	36.95	36.60	-1	13,579	-0.01%
2020/12/02	4	36.70	9	36.83	36.85	-5	13,412	-0.04%
2020/12/01	10.9	36.64	4	37.15	37.00	6.9	13,281	0.05%
2020/11/30	18	37.56	27	37.42	37.25	-9	13,068	-0.07%
2020/11/27	312	39.33	427	38.81	36.75	-115	12,757	-0.90%	大買/大賣/鉅額交易
2020/11/26	35	37.05	59	36.97	37.20	-24	11,226	-0.21%
2020/11/25	44	37.26	9	37.27	36.90	35	11,040	0.32%
2020/11/24	15	36.53	48	36.59	36.40	-33	10,637	-0.31%
2020/11/23	41	37.62	48	37.52	37.00	-7	10,377	-0.07%
2020/11/20	20	37.57	30	37.78	37.40	-10	10,016	-0.10%
2020/11/19	25	37.04	42.1	36.93	37.20	-17.1	9,514	-0.18%
2020/11/18	205	37.13	73	37.04	36.95	132	9,033	1.46%	大買/鉅額交易
2020/11/17	79	36.00	90	36.01	36.00	-11	7,585	-0.15%
2020/11/16	88	34.20	136.3	35.03	35.90	-48.3	6,421	-0.75%	大賣/
2020/11/13	42	32.02	56	31.84	32.65	-14	5,228	-0.27%
2020/11/12	144.7	30.96	137.2	31.31	31.35	7.5	4,563	0.16%	大買/大賣/
2020/11/11	20	29.70	4	29.63	29.75	16	4,370	0.37%
2020/11/10	11	29.05	23	28.82	29.30	-12	4,439	-0.27%
2020/11/09	12	29.62	4	29.46	28.95	8	4,400	0.18%
2020/11/06	13	29.35	3	29.80	29.05	10	4,404	0.23%
2020/11/05	0	0.00	14	29.85	29.70	-14	4,383	-0.32%
2020/11/04	51	30.15	46.4	29.79	30.15	4.6	4,385	0.10%
2020/11/03	1	29.65	4.1	29.50	29.60	-3.1	4,352	-0.07%
2020/11/02	6	28.37	1	28.30	28.30	5	4,355	0.11%
2020/10/30	4	28.90	3	28.73	28.85	1	4,488	0.02%
2020/10/29	4	29.18	5	29.73	29.65	-1	4,622	-0.02%
2020/10/28	5	30.18	1	30.20	30.25	4	4,689	0.08%
2020/10/27	1	29.75	1	29.70	29.85	0	4,785	0.00%
2020/10/26	3	29.87	8.1	29.79	29.90	-5.1	4,806	-0.11%
2020/10/23	1	29.00	22	29.10	29.10	-21	4,651	-0.45%
2020/10/22	0	0.00	2	28.90	28.70	-2	4,722	-0.04%
2020/10/21	28	29.03	3.1	29.03	29.15	24.9	4,741	0.53%
2020/10/20	1	28.25	1	28.40	28.40	0	4,679	0.00%
2020/10/19	1	27.85	1.1	28.03	28.30	-0.1	4,768	0.00%
2020/10/15	3	27.87	2	27.70	27.55	1	4,773	0.02%
2020/10/14	0	0.00	0.1	27.55	27.45	-0.1	4,792	0.00%
2020/10/13	1	27.05	0.1	27.40	27.20	0.9	4,864	0.02%
2020/10/12	4	27.50	0	0.00	27.40	4	4,904	0.08%
2020/10/08	2	27.80	9	27.78	27.70	-7	4,946	-0.14%
2020/10/07	3	27.43	0	27.70	27.35	3	4,976	0.06%
2020/10/06	0	0.00	1	27.60	27.70	-1	5,020	-0.02%
2020/10/05	0	0.00	5	27.30	27.00	-5	5,117	-0.10%
2020/09/28	2	26.63	0	0.00	26.50	2	5,435	0.04%
2020/09/25	2	26.00	3	26.60	26.30	-1	5,547	-0.02%
2020/09/24	2	26.85	0	0.00	26.60	2	5,623	0.04%
2020/09/23	1	27.45	7	27.45	27.45	-6	5,864	-0.10%
2020/09/21	1	28.85	1	28.80	28.55	0	5,998	0.00%
2020/09/18	0	0.00	1	28.95	28.95	-1	6,130	-0.02%
2020/09/17	1	29.00	3.2	28.90	28.95	-2.2	6,352	-0.03%
2020/09/16	0	0.00	5	28.80	28.65	-5	6,500	-0.08%
2020/09/15	1	28.90	7.2	28.88	28.85	-6.2	6,771	-0.09%
2020/09/14	4	28.55	4	28.43	28.70	0	7,299	0.00%
2020/09/11	2.6	28.46	0	0.00	28.30	2.6	7,787	0.03%
2020/09/10	4	28.73	4	29.18	28.70	0	8,094	0.00%
2020/09/09	3	28.42	6	28.30	28.50	-3	8,116	-0.04%
2020/09/07	0	0.00	1	29.05	28.50	-1	8,204	-0.01%
2020/09/04	2	28.58	0	0.00	28.70	2	8,275	0.02%
2020/09/03	10	29.34	11	29.00	28.85	-1	8,360	-0.01%
2020/09/02	4	29.05	6	29.27	29.00	-2	8,412	-0.02%
2020/08/31	7	28.26	0	0.00	28.20	7	8,475	0.08%
2020/08/27	0	0.00	1	28.40	28.15	-1	8,855	-0.01%
2020/08/26	0	0.00	6.1	28.57	28.55	-6.1	8,963	-0.07%
2020/08/25	1	28.65	0	0.00	28.65	1	8,995	0.01%
2020/08/24	2	28.28	4	28.50	28.35	-2	9,021	-0.02%
2020/08/21	2	28.05	10	28.26	28.50	-8	9,125	-0.09%
2020/08/20	6	27.15	16	27.40	27.50	-10	9,098	-0.11%
2020/08/19	4	29.59	5	29.40	29.10	-1	8,989	-0.01%
2020/08/18	8	30.19	4	29.86	29.70	4	8,936	0.04%
2020/08/17	23	30.99	18	31.06	30.70	5	8,844	0.06%
2020/08/14	14	30.81	12	30.82	30.35	2	8,537	0.02%
2020/08/12	1	30.00	2	30.00	30.10	-1	8,369	-0.01%
2020/08/11	11	29.98	2	29.93	29.40	9	8,360	0.11%
2020/08/10	0	0.00	1	29.85	30.00	-1	8,409	-0.01%
2020/08/07	1	30.40	3	30.23	30.25	-2	8,467	-0.02%
2020/08/05	1	31.00	14	31.42	30.90	-13	8,361	-0.16%
2020/08/04	14	31.22	3	31.23	31.15	11	8,263	0.13%
2020/08/03	10	30.96	9	30.98	30.95	1	8,084	0.01%
2020/07/31	6	29.88	13	30.45	30.75	-7	7,911	-0.09%
2020/07/30	0	0.00	10	28.94	29.55	-10	7,786	-0.13%
2020/07/29	6	27.83	14	27.48	28.00	-8	7,740	-0.10%
2020/07/28	7	27.06	14	28.03	27.15	-7	7,717	-0.09%
2020/07/27	4	28.73	12	28.53	28.30	-8	7,675	-0.10%
2020/07/24	16	29.28	2.1	29.24	29.05	13.9	7,695	0.18%
2020/07/23	12.7	30.05	25	29.73	30.00	-12.3	7,666	-0.16%
2020/07/22	21	29.48	0	0.00	29.35	21	7,597	0.28%
2020/07/21	15	29.54	4	29.51	29.55	11	7,587	0.14%
2020/07/20	2	28.50	3	28.60	28.75	-1	7,561	-0.01%
2020/07/17	3	28.53	0.1	28.40	28.25	2.9	7,587	0.04%
2020/07/16	5	29.08	1	28.85	28.80	4	7,587	0.05%
2020/07/15	2	29.55	1	29.60	28.85	1	7,568	0.01%
2020/07/14	2	29.10	0	0.00	29.05	2	7,620	0.03%
2020/07/10	7	29.78	2	29.80	29.40	5	7,689	0.07%
2020/07/09	14	31.02	1	31.10	30.65	13	7,624	0.17%
2020/07/08	5	30.64	1	30.20	30.40	4	7,517	0.05%
2020/07/07	0	0.00	8	30.56	30.55	-8	7,471	-0.11%
2020/07/06	5	30.97	8.1	30.81	30.70	-3.1	7,482	-0.04%
2020/07/03	10	30.65	3	30.60	30.50	7	7,473	0.09%
2020/07/02	39	31.64	15.2	31.86	31.10	23.8	7,456	0.32%
2020/07/01	11	31.04	8	31.10	31.00	3	7,225	0.04%
2020/06/30	1	30.80	4	30.90	30.60	-3	7,168	-0.04%
2020/06/29	6	30.68	23	30.73	30.35	-17	7,119	-0.24%
2020/06/24	33	30.58	20	30.88	31.50	13	7,025	0.19%
2020/06/23	13	30.73	15	31.05	30.20	-2	6,878	-0.03%
2020/06/22	13	31.45	2	31.43	30.95	11	6,809	0.16%
2020/06/19	188	31.38	201	31.49	32.25	-13	6,612	-0.20%	大買/大賣/
2020/06/18	19	29.76	60.4	30.24	30.30	-41.4	6,119	-0.68%
2020/06/17	26	29.14	46	29.09	29.10	-20	5,679	-0.35%
2020/06/16	3	27.45	0	0.00	27.80	3	5,476	0.05%
2020/06/15	2	26.90	0	0.00	27.00	2	5,572	0.04%
2020/06/12	4	26.91	1	26.80	27.35	3	5,633	0.05%
2020/06/11	14	28.07	2	27.83	27.50	12	5,731	0.21%
2020/06/10	2	28.80	4	29.00	28.80	-2	5,755	-0.03%
2020/06/09	6	28.50	5	28.21	28.00	1	5,837	0.02%
2020/06/08	3	28.90	21.3	28.85	28.80	-18.3	5,910	-0.31%
2020/06/05	0	0.00	135	28.65	29.15	-135	5,887	-2.29%	大賣/鉅額交易
2020/06/04	9	28.63	3	28.65	28.60	6	5,872	0.10%
2020/06/03	9	29.06	18	29.14	29.00	-9	5,829	-0.15%
2020/06/02	8	27.50	23	27.45	27.95	-15	5,585	-0.27%
2020/06/01	10	26.75	3	26.95	26.90	7	5,532	0.13%
2020/05/29	2	26.35	6	26.43	26.50	-4	5,567	-0.07%
2020/05/28	9	26.85	0	0.00	26.80	9	5,718	0.16%
2020/05/27	6	26.28	0	0.00	26.35	6	5,651	0.11%
2020/05/26	9	26.34	1	26.30	26.20	8	5,742	0.14%
2020/05/25	1	26.10	0	0.00	26.10	1	5,815	0.02%
2020/05/22	0	0.00	0	26.10	26.00	0	5,841	0.00%
2020/05/21	0	0.00	20	26.75	26.60	-20	5,830	-0.34%
2020/05/20	1	26.40	4	26.43	26.40	-3	5,878	-0.05%
2020/05/19	24	26.27	3	26.00	26.20	21	5,910	0.36%
2020/05/18	7	26.03	51.1	25.89	25.60	-44.1	5,929	-0.74%
2020/05/15	6	26.61	3	26.52	26.60	3	5,910	0.05%
2020/05/14	1	26.95	0	0.00	26.95	1	5,872	0.02%
2020/05/13	18	28.84	15	28.68	28.75	3	5,848	0.05%
2020/05/12	14	29.36	5	29.20	29.50	9	5,976	0.15%
2020/05/11	39	29.63	25	29.48	29.70	14	6,008	0.23%
2020/05/08	2	28.88	1	28.80	28.85	1	5,999	0.02%
2020/05/07	0	0.00	4	28.98	29.00	-4	6,134	-0.07%
2020/05/06	13	29.25	12	28.83	28.55	1	6,175	0.02%
2020/05/05	12	28.42	6	28.35	28.50	6	6,120	0.10%
2020/05/04	5	28.00	5	27.85	27.85	0	6,130	0.00%
2020/04/30	13	28.58	2	28.43	28.45	11	6,175	0.18%
2020/04/29	2	27.70	1	27.90	28.00	1	6,247	0.02%
2020/04/28	3	27.85	0	0.00	27.55	3	6,365	0.05%
2020/04/27	2	27.60	1	27.80	27.70	1	6,444	0.02%
2020/04/24	2	26.95	2	27.10	27.00	0	6,410	0.00%
2020/04/23	7	27.24	18	27.10	27.00	-11	6,420	-0.17%
2020/04/22	0	0.00	2	26.23	26.85	-2	6,406	-0.03%
2020/04/21	3	26.63	3	26.87	26.45	0	6,391	0.00%
2020/04/20	5	27.10	0	0.00	27.40	5	6,379	0.08%
2020/04/17	12	28.13	10	27.89	27.15	2	6,435	0.03%
2020/04/16	1	27.30	14	27.66	27.70	-13	6,551	-0.20%
2020/04/15	21	27.73	9	27.78	27.30	12	6,608	0.18%
2020/04/14	5	26.98	43	27.00	26.85	-38	6,685	-0.57%
2020/04/13	4	26.86	2	26.80	26.50	2	6,738	0.03%
2020/04/10	0	0.00	1	26.65	26.60	-1	6,775	-0.01%
2020/04/09	10	26.70	9	26.50	26.50	1	6,920	0.01%
2020/04/08	11	25.93	3	26.03	26.30	8	7,026	0.11%
2020/04/07	1	25.50	8	25.23	25.60	-7	7,007	-0.10%
2020/04/06	1	24.00	2	23.88	24.25	-1	6,954	-0.01%
2020/04/01	3	23.42	3	23.68	23.80	0	6,988	0.00%
2020/03/31	8	23.74	1	23.70	23.45	7	7,066	0.10%
2020/03/30	0	0.00	1	23.10	23.60	-1	7,037	-0.01%
2020/03/27	7	24.04	12	23.58	23.15	-5	7,025	-0.07%
2020/03/26	1	23.55	9	23.27	23.60	-8	6,979	-0.11%
2020/03/25	7	22.76	11	23.03	22.85	-4	6,945	-0.06%
2020/03/24	14	21.01	5.1	20.94	21.30	8.9	6,896	0.13%
2020/03/23	8	19.84	6	19.98	19.70	2	6,877	0.03%
2020/03/20	18	20.79	6	20.90	21.10	12	6,920	0.17%
2020/03/19	7	20.12	22	19.77	19.35	-15	6,878	-0.22%
2020/03/18	36	22.56	30	22.52	21.50	6	6,821	0.09%
2020/03/17	14	23.23	38	23.18	22.10	-24	6,892	-0.35%
2020/03/16	7	25.99	5	26.02	24.20	2	6,782	0.03%
2020/03/13	16	25.59	12.1	25.65	26.45	3.9	6,710	0.06%
2020/03/12	15	28.94	7	28.27	28.20	8	6,557	0.12%
2020/03/11	1	31.35	2	31.35	31.00	-1	6,451	-0.02%
2020/03/10	4	30.83	4.1	31.13	31.55	-0.1	6,434	0.00%
2020/03/09	8	31.88	10	31.30	31.30	-2	6,426	-0.03%
2020/03/06	2	33.23	1	33.50	33.10	1	6,424	0.02%
2020/03/05	8	34.19	2	34.05	33.70	6	6,554	0.09%
2020/03/04	2	33.50	2.8	33.35	33.85	-0.8	6,689	-0.01%
2020/03/03	22	33.59	21	33.55	33.50	1	6,651	0.02%
2020/03/02	4	31.74	10	31.22	31.90	-6	6,519	-0.09%
2020/02/27	9	32.73	2	31.98	31.90	7	6,522	0.11%
2020/02/26	3	33.40	3.1	33.18	33.20	-0.1	6,476	0.00%
2020/02/24	3	33.00	2	33.00	33.00	1	6,678	0.01%
2020/02/21	0	0.00	4	33.25	33.45	-4	6,743	-0.06%
2020/02/20	0	0.00	7	33.50	33.40	-7	6,776	-0.10%
2020/02/19	1	33.55	4	33.43	33.65	-3	6,805	-0.04%
2020/02/18	2	33.50	0	0.00	33.30	2	6,871	0.03%
2020/02/17	1	33.55	3	33.25	33.20	-2	7,062	-0.03%
2020/02/14	5	33.16	9	33.08	33.25	-4	7,171	-0.06%
2020/02/13	9	33.31	3	33.50	32.75	6	7,197	0.08%
2020/02/12	5	32.40	2	32.60	32.40	3	7,417	0.04%
2020/02/11	2	31.93	1	32.05	32.00	1	7,526	0.01%
2020/02/10	0	0.00	11	31.33	31.95	-11	7,640	-0.14%
2020/02/07	0	0.00	4	31.35	30.75	-4	7,760	-0.05%
2020/02/06	4	30.56	3	31.00	30.95	1	8,197	0.01%
2020/02/05	4	30.64	4	30.44	30.30	0	8,414	0.00%
2020/02/04	6	29.80	5	30.30	30.45	1	8,821	0.01%
2020/02/03	6	28.78	31	27.91	28.75	-25	9,447	-0.26%
2020/01/31	11	29.80	11.9	30.40	30.05	-0.9	9,524	-0.01%
2020/01/30	8.5	31.32	3	31.43	31.30	5.5	9,748	0.06%
2020/01/20	1	34.85	2	34.93	34.75	-1	9,928	-0.01%
2020/01/17	0.3	34.90	0	0.00	34.90	0.3	10,399	0.00%
2020/01/15	2	34.85	10	34.60	34.75	-8	12,780	-0.06%
2020/01/14	0	0.00	2	34.85	35.00	-2	13,580	-0.01%
2020/01/13	6	34.15	0	0.00	34.70	6	14,031	0.04%
2020/01/10	12	33.91	6	34.00	34.00	6	14,160	0.04%
2020/01/09	15	34.97	3	35.05	34.70	12	14,389	0.08%
2020/01/08	10	35.29	5.5	35.05	34.80	4.5	14,476	0.03%
2020/01/07	10	36.38	4	36.45	36.50	6	14,562	0.04%
2020/01/06	3.5	36.31	1	36.10	36.00	2.5	14,681	0.02%
2020/01/03	3	36.78	37	36.70	36.70	-34	14,818	-0.23%
2020/01/02	42	36.42	0	36.55	36.55	42	14,824	0.28%
2019/12/31	2.1	35.61	2	35.88	35.75	0.1	14,784	0.00%
2019/12/30	2	35.08	1	35.30	35.20	1	15,153	0.01%
2019/12/27	1	34.80	4	34.79	34.80	-3	15,379	-0.02%
2019/12/26	2	35.30	4	35.06	34.90	-2	15,479	-0.01%
2019/12/25	0	0.00	22	35.75	35.55	-22	15,629	-0.14%
2019/12/24	2	35.75	10	35.27	35.50	-8	16,225	-0.05%
2019/12/23	10	35.72	0	0.00	35.60	10	16,746	0.06%
2019/12/20	11	36.10	29.4	36.01	36.10	-18.4	17,654	-0.10%
2019/12/19	4	35.99	3	36.00	36.00	1	18,995	0.01%
2019/12/18	1	36.00	15	36.12	35.80	-14	20,453	-0.07%
2019/12/17	28	36.24	53.1	36.29	36.20	-25.1	21,105	-0.12%
2019/12/16	1	35.85	6	35.89	35.90	-5	21,336	-0.02%
2019/12/13	9	35.36	1	35.20	35.15	8	21,351	0.04%
2019/12/12	58	35.74	8	35.54	35.75	50	21,386	0.23%
2019/12/11	3	34.87	4	34.88	34.65	-1	21,305	0.00%
2019/12/10	0	0.00	11	34.80	34.95	-11	21,356	-0.05%
2019/12/09	1	35.40	1	35.05	35.10	0	21,399	0.00%
2019/12/06	2	35.20	2	35.13	35.15	0	21,610	0.00%
2019/12/05	5	35.01	2	35.00	35.00	3	21,758	0.01%
2019/12/04	1	34.90	8	34.79	34.65	-7	21,890	-0.03%
2019/12/03	1	34.80	0	0.00	35.15	1	22,207	0.00%
2019/12/02	3	35.57	4	35.55	35.20	-1	22,327	0.00%
2019/11/29	16	36.66	28	36.59	36.40	-12	22,495	-0.05%
2019/11/28	2	36.18	0	0.00	36.10	2	22,797	0.01%
2019/11/27	4	36.14	2	36.48	36.10	2	23,058	0.01%
2019/11/26	3	36.15	1.2	36.25	36.20	1.8	23,306	0.01%
2019/11/22	12	36.08	3	36.08	35.95	9	23,655	0.04%
2019/11/21	22	35.52	24	35.78	36.45	-2	23,778	-0.01%
2019/11/20	3	36.33	2	36.18	36.25	1	24,119	0.00%
2019/11/19	9	36.95	4	37.10	36.65	5	24,530	0.02%
2019/11/18	4	36.65	3	36.55	36.65	1	24,653	0.00%
2019/11/15	5	36.33	15	36.37	36.30	-10	24,800	-0.04%
2019/11/14	23	36.28	7	36.22	36.10	16	25,037	0.06%
2019/11/13	0	0.00	1	36.95	37.15	-1	25,144	0.00%
2019/11/12	7	36.67	1	36.50	36.70	6	25,329	0.02%
2019/11/11	28	36.90	35	37.10	36.10	-7	25,658	-0.03%
2019/11/08	0	0.00	32	38.66	38.50	-32	25,643	-0.12%
2019/11/07	7	38.41	24	38.37	38.70	-17	25,695	-0.07%
2019/11/06	78	38.38	43	38.73	38.35	35	25,767	0.14%
2019/11/05	21	38.86	6	38.82	38.90	15	25,599	0.06%
2019/11/04	35	38.22	22	38.19	38.00	13	25,278	0.05%
2019/11/01	24	38.04	1	38.10	38.10	23	25,142	0.09%
2019/10/31	115	38.07	93	37.82	37.90	22	25,210	0.09%	大買/
2019/10/30	3	38.40	22	38.47	38.70	-19	24,813	-0.08%
2019/10/29	31	38.38	4	38.57	38.55	27	25,374	0.11%
2019/10/28	17	38.32	64	38.24	38.20	-47	25,609	-0.18%
2019/10/25	40	38.41	11	38.22	38.30	29	25,480	0.11%
2019/10/24	99	39.79	56	39.65	39.65	43	25,348	0.17%
2019/10/23	243	40.94	434.1	40.33	38.90	-191.1	25,011	-0.76%	大買/大賣/鉅額交易
2019/10/22	166	39.77	176	40.11	40.10	-10	23,223	-0.04%	大買/大賣/
2019/10/21	65	38.92	27	38.60	39.00	38	22,456	0.17%
2019/10/18	0	0.00	6	37.47	37.95	-6	22,005	-0.03%
2019/10/17	134	36.74	118.2	37.35	37.45	15.8	21,842	0.07%	大買/大賣/
2019/10/16	16	36.36	101	36.10	36.25	-85	21,475	-0.40%	大賣/
2019/10/15	33	36.94	54.1	37.06	36.65	-21	21,417	-0.10%
2019/10/14	15	36.47	0	0.00	36.25	15	21,222	0.07%
2019/10/09	6	35.51	41	36.12	35.50	-35	21,087	-0.17%
2019/10/08	5	35.40	8	35.68	35.40	-3	20,981	-0.01%
2019/10/07	2	36.23	5	36.55	36.15	-3	20,808	-0.01%
2019/10/04	188	36.33	35	36.06	36.10	153	20,710	0.74%	大買/鉅額交易
2019/10/03	3	37.20	2	36.85	37.10	1	20,295	0.00%
2019/10/02	22	37.23	12	37.39	37.70	10	20,213	0.05%
2019/10/01	10	37.34	7	37.36	37.40	3	20,256	0.01%
2019/09/27	41	36.87	16.1	37.09	36.55	24.9	20,064	0.12%
2019/09/26	35	38.56	24	38.66	38.45	11	19,529	0.06%
2019/09/25	25	39.31	48	39.85	39.40	-23	19,132	-0.12%
2019/09/24	66	39.51	91	39.11	38.70	-25	18,551	-0.13%
2019/09/23	172	37.98	231	38.08	38.80	-59	17,228	-0.34%	大買/大賣/
2019/09/20	152	35.49	195.7	35.56	35.30	-43.7	15,767	-0.28%	大買/大賣/
2019/09/19	24	34.17	11	34.28	34.65	13	15,123	0.09%
2019/09/18	0	0.00	4	33.25	33.00	-4	14,855	-0.03%
2019/09/17	2	33.30	4	33.36	33.45	-2	14,826	-0.01%
2019/09/16	5.6	32.58	7.3	32.82	32.85	-1.8	14,775	-0.01%
2019/09/12	11	32.93	0	0.00	32.80	11	14,783	0.07%
2019/09/11	2	32.80	4	32.75	32.95	-2	14,724	-0.01%
2019/09/10	11	32.55	8	32.68	32.70	3	14,695	0.02%
2019/09/09	12	33.74	9	34.33	33.60	3	14,494	0.02%
2019/09/06	13	34.83	10	35.13	34.65	3	14,373	0.02%
2019/09/05	27	35.41	6	35.63	35.20	21	14,270	0.15%
2019/09/04	14	34.48	5	34.25	34.85	9	13,967	0.06%
2019/09/03	40	35.30	27	35.27	34.80	13	13,829	0.09%
2019/09/02	53	35.64	14	35.29	36.05	39	13,526	0.29%
2019/08/30	12	34.98	0	0.00	33.50	12	13,039	0.09%
2019/08/29	10	34.92	7	34.98	34.50	3	12,786	0.02%
2019/08/28	1	34.20	106	34.72	34.80	-105	12,538	-0.84%	大賣/鉅額交易
2019/08/27	102	34.50	4	34.45	34.20	98	12,425	0.79%	大買/
2019/08/26	9	33.34	9	33.44	33.60	0	12,455	0.00%
2019/08/23	13	34.79	43	34.63	34.35	-30	12,257	-0.24%
2019/08/22	28	34.00	58	33.98	34.15	-30	11,726	-0.26%
2019/08/21	13	33.07	24	33.19	33.40	-11	11,266	-0.10%
2019/08/20	11	32.55	1	32.80	32.60	10	11,106	0.09%
2019/08/19	77	33.82	54	33.22	33.10	23	10,997	0.21%
2019/08/16	67	34.03	54	33.44	32.80	13	10,707	0.12%
2019/08/15	19.9	32.75	26	33.23	33.30	-6.1	10,479	-0.06%
2019/08/14	19	32.82	13	32.86	32.45	6	10,278	0.06%
2019/08/13	11	31.95	27	32.09	31.90	-16	9,937	-0.16%
2019/08/12	4	30.75	5	30.53	31.00	-1	9,593	-0.01%
2019/08/08	15.4	29.47	28	29.54	29.50	-12.6	9,436	-0.13%
2019/08/07	9	28.23	4	28.28	28.00	5	9,287	0.05%
2019/08/06	14	28.01	1	27.50	28.70	13	9,218	0.14%
2019/08/05	12	29.17	13	29.26	28.90	-1	9,141	-0.01%
2019/08/02	96	29.57	59	30.30	29.25	37	9,190	0.40%
2019/08/01	13	32.69	48	32.74	32.45	-35	8,764	-0.40%
2019/07/31	88	32.91	37	32.82	32.60	51	8,517	0.60%
2019/07/29	16.4	35.85	56	35.67	36.20	-39.6	7,908	-0.50%
2019/07/26	21	34.08	4	34.18	34.20	17	7,592	0.22%
2019/07/25	38	33.98	31.1	34.18	34.20	6.9	7,555	0.09%
2019/07/24	39	31.97	54	33.09	32.90	-15	7,360	-0.20%
2019/07/23	4	32.00	35	32.19	32.05	-31	7,317	-0.42%
2019/07/22	8	32.19	14	32.09	32.30	-6	7,450	-0.08%
2019/07/19	0	0.00	11	32.53	32.10	-11	7,549	-0.15%
2019/07/18	6	32.60	2	32.65	32.30	4	7,802	0.05%
2019/07/17	1	32.50	19	32.88	32.95	-18	8,259	-0.22%
2019/07/16	24	33.04	10	33.05	32.85	14	8,610	0.16%
2019/07/15	3	32.38	5	32.28	32.40	-2	9,334	-0.02%
2019/07/12	20	32.24	6	32.20	32.25	14	9,814	0.14%
2019/07/11	45	32.69	14	32.64	32.55	31	10,233	0.30%
2019/07/10	0	0.00	1	32.05	32.10	-1	10,442	-0.01%
2019/07/09	5	32.14	8	31.98	31.90	-3	10,621	-0.03%
2019/07/08	3	32.33	2	32.18	32.10	1	11,016	0.01%
2019/07/05	26	32.24	1	32.30	32.40	25	11,394	0.22%
2019/07/04	6	31.98	7	31.98	32.15	-1	11,635	-0.01%
2019/07/03	8	30.98	21	30.92	31.00	-13	11,570	-0.11%
2019/07/02	5	31.52	10	31.68	31.60	-5	11,734	-0.04%
2019/07/01	20	31.63	9	31.62	31.25	11	11,819	0.09%
2019/06/28	47	31.60	60	31.39	30.90	-13	11,852	-0.11%
2019/06/27	2	30.50	5	30.55	30.75	-3	11,802	-0.03%
2019/06/26	6	30.09	1	29.85	29.95	5	12,198	0.04%
2019/06/25	4	29.93	0	0.00	30.00	4	12,306	0.03%
2019/06/24	20	30.60	23	30.58	30.70	-3	12,608	-0.02%
2019/06/21	3	30.23	3	30.70	30.15	0	13,159	0.00%
2019/06/20	1	30.50	6	30.48	30.45	-5	13,518	-0.04%
2019/06/19	21	30.11	28	30.21	30.00	-7	13,833	-0.05%
2019/06/18	4	29.50	1	29.65	29.45	3	14,386	0.02%
2019/06/17	1	29.80	3	29.70	30.00	-2	15,279	-0.01%
2019/06/14	1	29.75	5	29.50	29.55	-4	15,933	-0.03%
2019/06/13	3	29.58	2	29.60	29.60	1	16,376	0.01%
2019/06/12	0	0.00	1	29.65	29.60	-1	16,591	-0.01%
2019/06/11	2	28.80	1	29.40	29.10	1	17,512	0.01%
2019/06/10	2	28.90	3	28.95	28.80	-1	17,501	-0.01%
2019/06/05	8	28.96	0	0.00	28.50	8	17,655	0.05%
2019/06/04	4	28.65	9	28.99	28.55	-5	17,793	-0.03%
2019/06/03	7	28.51	10	28.44	28.50	-3	17,954	-0.02%
2019/05/31	8	29.06	22	29.21	29.15	-14	18,313	-0.08%
2019/05/30	35	28.55	16	28.72	29.15	19	18,476	0.10%
2019/05/29	2	26.30	8	26.41	27.30	-6	18,390	-0.03%
2019/05/28	9	26.51	1	26.30	26.50	8	18,509	0.04%
2019/05/27	3	26.00	3	26.07	26.10	0	18,738	0.00%
2019/05/24	0	0.00	57	26.65	26.40	-57	18,978	-0.30%
2019/05/23	31	26.40	37	26.89	26.25	-6	19,214	-0.03%
2019/05/22	14	27.90	0	0.00	27.75	14	19,471	0.07%
2019/05/21	9	27.86	18	26.95	27.85	-9	19,988	-0.05%
2019/05/20	7	27.64	34	28.78	27.30	-27	20,492	-0.13%
2019/05/17	18	29.64	2	29.20	28.75	16	21,450	0.07%
2019/05/16	4	30.20	36	30.36	29.85	-32	22,164	-0.14%
2019/05/15	3	30.98	22	30.91	30.65	-19	22,306	-0.09%
2019/05/14	27	29.41	54	29.70	30.60	-27	22,356	-0.12%
2019/05/13	23	30.38	7	30.24	29.90	16	22,576	0.07%
2019/05/10	33	30.40	16	30.49	30.50	17	22,808	0.07%
2019/05/09	31	30.36	26	30.35	30.10	5	22,805	0.02%
2019/05/08	20	31.57	4	31.35	31.60	16	22,714	0.07%
2019/05/07	4	32.45	37	32.42	32.25	-33	22,776	-0.14%
2019/05/06	32	32.63	45	32.28	32.00	-13	22,852	-0.06%
2019/05/03	46	32.99	58	33.05	33.70	-12	22,827	-0.05%
2019/05/02	14	34.10	4	34.25	33.90	10	22,665	0.04%
2019/04/30	5	33.37	49	33.10	33.80	-44	23,127	-0.19%
2019/04/29	13	32.43	7	32.60	32.60	6	23,069	0.03%
2019/04/26	42	32.81	17	32.77	32.65	25	23,030	0.11%
2019/04/25	33	33.81	48	33.81	33.50	-15	22,946	-0.07%
2019/04/24	54	33.46	29	33.36	33.40	25	22,890	0.11%
2019/04/23	112	34.42	105	34.85	34.00	7	22,634	0.03%	大買/大賣/
2019/04/22	102	36.16	29	36.23	36.10	73	22,241	0.33%	大買/
2019/04/19	101	35.74	73	35.83	36.10	28	21,977	0.13%	大買/
2019/04/18	27	35.44	95	35.32	34.90	-68	21,337	-0.32%
2019/04/17	46	34.70	132	34.68	34.90	-86	20,901	-0.41%	大賣/
2019/04/16	31	34.23	24	34.26	34.00	7	20,522	0.03%
2019/04/15	39	33.99	25	34.08	33.75	14	20,454	0.07%
2019/04/12	48	33.85	87	33.87	33.75	-39	20,628	-0.19%
2019/04/11	135	34.03	61	33.97	33.10	74	20,620	0.36%	大買/
2019/04/10	31	33.18	119	32.77	33.50	-88	20,305	-0.43%	大賣/
2019/04/09	20	32.60	5	32.47	32.05	15	19,945	0.08%
2019/04/08	58	32.87	2	33.03	32.60	56	19,929	0.28%
2019/04/03	67	32.35	47	32.38	32.40	20	19,841	0.10%
2019/04/02	23	32.26	4	32.51	32.15	19	19,860	0.10%
2019/04/01	30	32.32	13	32.34	32.45	17	19,727	0.09%
2019/03/29	31	31.46	18	31.47	31.85	13	19,496	0.07%
2019/03/28	2	30.53	5	30.40	30.40	-3	19,462	-0.02%
2019/03/27	12	30.60	32	30.33	30.70	-20	19,888	-0.10%
2019/03/26	73	30.69	96.1	31.11	30.30	-23.1	19,620	-0.12%
2019/03/25	90.1	32.05	20	32.64	31.80	70.1	19,073	0.37%
2019/03/22	21	33.21	76	33.78	33.60	-55	18,711	-0.29%
2019/03/21	56	34.35	42	34.07	33.60	14	18,461	0.08%
2019/03/20	56	33.73	54	33.78	34.10	2	17,918	0.01%
2019/03/19	86	32.81	79	32.98	32.80	7	17,195	0.04%
2019/03/18	136	31.45	116	31.78	32.20	20	16,622	0.12%	大買/大賣/
2019/03/15	37	31.01	39	30.93	30.90	-2	16,282	-0.01%
2019/03/14	250	31.05	314	31.33	31.10	-64	16,182	-0.40%	大買/大賣/
2019/03/13	6	29.63	1	29.85	30.00	5	15,521	0.03%
2019/03/12	3	30.03	20	29.80	29.65	-17	15,636	-0.11%
2019/03/11	9	29.87	2	29.90	29.70	7	15,934	0.04%
2019/03/08	23	29.02	3	29.77	30.35	20	16,124	0.12%
2019/03/07	48	29.87	8	29.92	29.35	40	16,168	0.25%
2019/03/06	192	30.43	4	31.01	30.25	188	16,224	1.16%	大買/鉅額交易
2019/03/05	15	30.78	97	30.71	30.70	-82	16,125	-0.51%
2019/03/04	2	29.98	4	30.19	30.15	-2	15,993	-0.01%
2019/02/27	13	29.55	8	29.69	29.85	5	16,045	0.03%
2019/02/26	4	30.35	6	30.79	30.10	-2	16,370	-0.01%
2019/02/25	59	30.36	8	30.08	30.45	51	16,392	0.31%
2019/02/22	60	30.35	6	30.31	30.00	54	16,399	0.33%
2019/02/21	43	29.72	29	29.93	30.85	14	16,388	0.09%
2019/02/20	60	30.47	35	30.93	30.25	25	16,221	0.15%
2019/02/19	320	30.12	321	30.56	30.40	-1	15,922	-0.01%	大買/大賣/
2019/02/18	557	29.93	480	30.01	30.60	77	15,572	0.49%	大買/大賣/
2019/02/15	51	28.35	83	28.37	28.90	-32	14,841	-0.22%
2019/02/14	5	25.70	21	26.40	26.30	-16	14,573	-0.11%
2019/02/13	8	25.54	2	25.55	25.60	6	14,964	0.04%
2019/02/12	2	25.55	12	25.43	25.85	-10	15,420	-0.06%
2019/02/11	92	25.52	80	25.58	25.70	12	15,722	0.08%
2019/01/30	0	0.00	5	26.96	26.65	-5	16,152	-0.03%
2019/01/29	3	26.90	6	26.45	26.85	-3	16,659	-0.02%
2019/01/28	2	26.78	3	26.77	26.70	-1	16,895	-0.01%
2019/01/25	6	26.43	19	26.43	26.35	-13	17,162	-0.08%
2019/01/24	6	25.98	7	25.94	26.15	-1	17,632	-0.01%
2019/01/23	11	25.17	6	25.34	25.70	5	18,334	0.03%
2019/01/22	16	26.19	12	26.73	25.20	4	18,620	0.02%
2019/01/21	9	25.91	5	26.08	26.15	4	18,130	0.02%
2019/01/18	7	25.68	10	25.66	25.60	-3	18,198	-0.02%
2019/01/17	9	25.64	2	26.25	25.50	7	18,327	0.04%
2019/01/16	5	25.42	92	25.55	25.65	-87	18,422	-0.47%
2019/01/15	4	24.94	2	24.95	24.95	2	18,585	0.01%
2019/01/14	19	24.63	17	24.62	24.65	2	19,028	0.01%
2019/01/11	25	25.46	1	26.15	25.45	24	19,352	0.12%
2019/01/10	4	25.53	14	25.70	25.80	-10	19,442	-0.05%
2019/01/09	11	25.20	16	25.18	24.90	-5	19,343	-0.03%
2019/01/08	1	24.65	23	24.85	24.80	-22	19,321	-0.11%
2019/01/07	18	25.01	2	25.35	24.95	16	19,400	0.08%
2019/01/04	14	23.99	34	23.33	24.45	-20	19,421	-0.10%
2019/01/03	140	23.79	75	23.97	23.30	65	19,296	0.34%	大買/
2019/01/02	28	25.64	30	25.43	25.40	-2	19,163	-0.01%
2018/12/28	3	25.90	3	26.03	26.05	0	19,483	0.00%
2018/12/27	2	25.93	1	26.50	25.85	1	19,734	0.01%
2018/12/26	15	27.00	0	0.00	26.10	15	19,771	0.08%
2018/12/25	15	26.48	17	26.43	26.55	-2	19,848	-0.01%
2018/12/24	21	26.06	0	0.00	26.15	21	19,845	0.11%
2018/12/22	1	26.05	1	26.25	26.30	0	20,114	0.00%
2018/12/21	45	25.60	35	25.52	26.55	10	20,166	0.05%
2018/12/20	94	27.16	143	26.36	26.05	-49	19,810	-0.25%	大賣/
2018/12/19	21	29.30	15	28.99	28.90	6	19,446	0.03%
2018/12/18	0	0.00	1	28.90	29.20	-1	19,553	-0.01%
2018/12/17	6	29.23	10	29.05	29.00	-4	19,711	-0.02%
2018/12/14	14	29.01	6	29.07	29.20	8	20,000	0.04%
2018/12/13	1	29.95	19	30.17	29.90	-18	20,257	-0.09%
2018/12/12	6	29.90	8	29.86	30.05	-2	20,381	-0.01%
2018/12/11	19	29.23	25	28.98	29.00	-6	20,392	-0.03%
2018/12/10	21	28.80	15	28.90	29.15	6	20,565	0.03%
2018/12/07	8	29.72	17	29.99	29.80	-9	20,750	-0.04%
2018/12/06	15	29.67	19	29.71	29.20	-4	20,762	-0.02%
2018/12/05	13	31.87	21	31.86	31.85	-8	20,660	-0.04%
2018/12/04	344	32.84	59	32.44	32.85	285	20,835	1.37%	大買/鉅額交易
2018/12/03	18	32.12	50	32.12	32.30	-32	20,626	-0.16%
2018/11/30	24	30.13	33	30.31	30.45	-9	20,393	-0.04%
2018/11/29	19	30.28	17	30.58	30.00	2	20,356	0.01%
2018/11/28	113	29.80	64	30.03	29.85	49	20,273	0.24%	大買/
2018/11/27	28	28.50	6	28.75	28.80	22	20,209	0.11%
2018/11/26	18	28.32	14	28.45	28.05	4	20,239	0.02%
2018/11/23	60	28.30	103	28.15	28.00	-43	20,184	-0.21%	大賣/
2018/11/22	27	30.45	16	30.34	29.35	11	19,784	0.06%
2018/11/21	51	29.33	37	29.12	29.60	14	19,650	0.07%
2018/11/20	41	30.10	51	30.03	30.05	-10	19,535	-0.05%
2018/11/19	44	31.27	33	31.28	31.30	11	19,489	0.06%
2018/11/16	27	31.46	18	31.66	31.25	9	19,371	0.05%
2018/11/15	54	30.50	31	30.50	30.50	23	19,168	0.12%
2018/11/14	4	31.89	11	31.73	31.10	-7	18,979	-0.04%
2018/11/13	23	30.45	12	30.56	30.80	11	18,892	0.06%
2018/11/12	138	32.10	153	32.35	31.45	-15	18,574	-0.08%	大買/大賣/
2018/11/09	194	34.14	222	34.17	33.75	-28	18,184	-0.15%	大買/大賣/
2018/11/08	104	35.68	57	36.01	35.10	47	18,049	0.26%	大買/
2018/11/07	99	37.42	61	37.66	37.20	38	17,646	0.22%
2018/11/06	100	39.33	92	39.37	38.00	8	17,335	0.05%
2018/11/05	19	42.52	18	42.57	42.20	1	17,122	0.01%
2018/11/02	67	42.46	42	42.08	41.95	25	17,315	0.14%
2018/11/01	97	43.27	69	43.44	42.45	28	17,349	0.16%
2018/10/31	77	41.69	99	41.71	42.75	-22	17,220	-0.13%
2018/10/30	31	39.20	20	38.28	39.45	11	16,467	0.07%
2018/10/29	11	36.20	30	36.11	35.90	-19	16,146	-0.12%
2018/10/26	38	36.74	33	36.80	35.75	5	16,309	0.03%
2018/10/25	19	37.06	15	36.82	36.50	4	16,394	0.02%
2018/10/24	14	39.46	3	39.25	39.05	11	16,290	0.07%
2018/10/23	20	40.94	36	40.05	39.00	-16	16,284	-0.10%
2018/10/22	53	40.76	48	41.10	41.15	5	16,337	0.03%
2018/10/19	43	37.18	52	38.28	40.40	-9	16,045	-0.06%
2018/10/18	61	37.25	44.1	37.20	37.60	16.9	15,832	0.11%
2018/10/17	1	36.55	12	36.79	36.20	-11	15,964	-0.07%
2018/10/16	14	36.03	2	36.05	35.80	12	16,204	0.07%
2018/10/15	6	35.43	18	36.18	36.25	-12	16,402	-0.07%
2018/10/12	19	34.13	19	33.16	34.85	0	16,739	0.00%
2018/10/11	14	32.02	10	32.00	32.10	4	17,098	0.02%
2018/10/09	26	35.76	9	36.20	35.55	17	17,026	0.10%
2018/10/08	14	37.08	9	36.95	37.45	5	17,066	0.03%
2018/10/05	19	36.58	12	36.33	35.55	7	17,433	0.04%
2018/10/04	17	38.31	13	38.58	38.40	4	18,305	0.02%
2018/10/03	44	39.30	41	39.62	38.90	3	18,407	0.02%
2018/10/02	18	40.96	4	41.10	40.60	14	18,498	0.08%
2018/10/01	18	40.77	12	41.20	41.55	6	18,620	0.03%
2018/09/28	6	38.87	15	39.20	39.10	-9	19,242	-0.05%
2018/09/27	15	38.43	13	38.60	38.50	2	19,702	0.01%
2018/09/26	4	38.64	8	38.91	38.85	-4	20,123	-0.02%
2018/09/25	14	38.15	14	38.48	38.60	0	20,699	0.00%
2018/09/21	18	38.23	24	37.86	38.60	-6	21,079	-0.03%
2018/09/20	60	37.28	54	37.57	36.60	6	21,410	0.03%
2018/09/19	110	38.77	143	38.86	38.10	-33	21,735	-0.15%	大買/大賣/
2018/09/18	16	40.22	18	40.05	39.35	-2	21,618	-0.01%
2018/09/17	90	40.93	92	40.73	41.75	-2	21,633	-0.01%
2018/09/14	48	40.88	38	41.17	41.60	10	21,874	0.05%
2018/09/13	31	42.35	52	41.95	41.00	-21	21,942	-0.10%
2018/09/12	16	43.37	14	43.87	43.30	2	22,038	0.01%
2018/09/11	3	43.70	10	44.19	44.80	-7	22,382	-0.03%
2018/09/10	13	44.09	8	44.04	42.90	5	22,494	0.02%
2018/09/07	2	48.63	15	48.52	47.40	-13	22,468	-0.06%
2018/09/06	12	49.25	8	49.25	49.00	4	22,925	0.02%
2018/09/05	7	49.28	6	49.18	49.45	1	23,936	0.00%
2018/09/04	16	50.47	9	50.52	50.30	7	24,460	0.03%
2018/09/03	12	49.45	11	49.69	49.60	1	24,954	0.00%
2018/08/31	21	50.17	11	50.07	50.90	10	24,931	0.04%
2018/08/30	4	51.80	3	53.10	51.40	1	24,999	0.00%
2018/08/29	14	51.71	27	51.57	51.80	-13	25,151	-0.05%
2018/08/28	8	51.83	7	51.67	51.40	1	25,870	0.00%
2018/08/27	24	51.14	3	51.50	52.00	21	26,281	0.08%
2018/08/24	10	49.99	17	50.06	49.50	-7	26,611	-0.03%
2018/08/23	20	52.62	8	52.89	52.10	12	27,095	0.04%
2018/08/22	3	53.87	15	53.70	53.20	-12	27,290	-0.04%
2018/08/21	9	55.41	9	55.34	54.20	0	27,613	0.00%
2018/08/20	47	54.57	1	56.00	54.80	46	28,316	0.16%
2018/08/17	4	56.83	0	0.00	56.00	4	28,485	0.01%
2018/08/16	7	57.99	13	57.17	58.20	-6	28,821	-0.02%
2018/08/15	44	58.10	55	58.96	57.70	-11	29,305	-0.04%
2018/08/14	26	58.05	28	57.78	57.40	-2	29,498	-0.01%
2018/08/13	32	59.05	42	58.61	58.30	-10	30,328	-0.03%
2018/08/10	51	59.83	52	59.48	59.50	-1	30,540	0.00%
2018/08/09	22	59.32	40	58.77	60.10	-18	30,742	-0.06%
2018/08/08	97	58.37	114	58.27	56.30	-17	30,805	-0.06%	大賣/
2018/08/07	16	57.06	26	57.08	58.20	-10	31,465	-0.03%
2018/08/06	2	55.05	6	55.07	55.00	-4	31,835	-0.01%
2018/08/03	11	53.99	13	54.27	54.50	-2	32,349	-0.01%
2018/08/02	15	53.95	26	53.49	53.30	-11	32,862	-0.03%
2018/08/01	2	55.55	6	56.12	55.80	-4	33,874	-0.01%
2018/07/31	3	53.10	6	54.10	54.50	-3	34,138	-0.01%
2018/07/30	14	54.51	4	53.55	53.00	10	34,980	0.03%
2018/07/27	23	54.72	18	55.70	55.50	5	35,988	0.01%
2018/07/26	10	53.80	36	54.39	54.30	-26	36,686	-0.07%
2018/07/25	49	53.82	6	54.28	53.50	43	36,862	0.12%
2018/07/24	16	52.51	17	53.48	54.00	-1	36,865	0.00%
2018/07/23	35	51.95	48	51.20	53.00	-13	36,748	-0.04%
2018/07/20	89	53.29	65	53.01	53.00	24	36,803	0.07%
2018/07/19	53	51.71	46	52.14	53.00	7	37,097	0.02%
2018/07/18	18	51.10	35	51.37	49.80	-17	36,837	-0.05%
2018/07/17	39	53.10	31	53.55	53.20	8	36,582	0.02%
2018/07/16	61	54.57	67	54.15	53.20	-6	36,768	-0.02%
2018/07/13	84	52.86	96	53.15	53.50	-12	37,024	-0.03%
2018/07/12	294.1	53.71	224	53.92	52.70	70.1	36,363	0.19%	大買/大賣/
2018/07/11	61	56.39	66	56.37	57.90	-5	35,323	-0.01%
2018/07/10	29	56.68	25	56.50	56.30	4	35,168	0.01%
2018/07/09	74	55.44	74	55.37	54.80	0	34,958	0.00%
2018/07/06	92.1	56.58	71	57.41	56.60	21.1	34,695	0.06%
2018/07/05	42	60.96	10	61.30	59.40	32	33,864	0.09%
2018/07/04	20	62.17	52	61.58	63.50	-32	33,332	-0.10%
2018/07/03	13	60.46	10	61.08	59.90	3	32,907	0.01%
2018/07/02	10	60.98	8	61.09	61.00	2	32,255	0.01%
2018/06/29	9	61.07	28	61.51	62.70	-19	31,756	-0.06%
2018/06/28	97	61.01	80	60.23	59.10	17	31,497	0.05%
2018/06/27	30	67.14	52	66.97	64.10	-22	31,012	-0.07%
2018/06/26	16	64.37	21	63.95	66.50	-5	30,793	-0.02%
2018/06/25	32	66.82	50	66.50	65.60	-18	30,660	-0.06%
2018/06/22	25	64.36	43	64.30	64.80	-18	30,545	-0.06%
2018/06/21	62	65.38	56	65.39	63.80	6	30,220	0.02%
2018/06/20	94	67.14	69	67.57	65.00	25	29,975	0.08%
2018/06/19	49	70.59	42	71.86	70.00	7	29,583	0.02%
2018/06/15	60	73.38	64	73.04	73.50	-4	29,325	-0.01%
2018/06/14	119	74.26	137	74.37	73.80	-18	29,148	-0.06%	大買/大賣/
2018/06/13	189	72.68	200	71.91	72.80	-11	28,725	-0.04%	大買/大賣/
2018/06/12	180	70.63	212	71.42	69.90	-32	28,189	-0.11%	大買/大賣/
2018/06/11	45	69.92	29	69.59	71.00	16	28,052	0.06%
2018/06/08	36	65.72	57	65.46	65.30	-21	27,621	-0.08%
2018/06/07	41	66.51	42	67.15	66.20	-1	27,931	0.00%
2018/06/06	7	67.26	25	66.91	67.30	-18	27,934	-0.06%
2018/06/05	295	69.15	278	69.62	66.00	17	27,769	0.06%	大買/大賣/
2018/06/04	22	67.03	49	67.55	69.00	-27	27,007	-0.10%
2018/06/01	89	64.08	142.9	64.49	64.00	-53.9	26,542	-0.20%	大賣/
2018/05/31	139	68.32	118	68.43	66.40	21	26,126	0.08%	大買/大賣/
2018/05/30	17	67.16	16	67.53	67.10	1	25,505	0.00%
2018/05/29	24	67.52	19	67.56	67.20	5	25,265	0.02%
2018/05/28	74	69.79	62	70.56	68.70	12	25,026	0.05%
2018/05/25	26	66.97	62	66.81	67.70	-36	24,430	-0.15%
2018/05/24	61.1	67.77	50	67.64	66.60	11.1	24,043	0.05%
2018/05/23	122	65.65	126	65.36	67.80	-4	23,594	-0.02%	大買/大賣/
2018/05/22	64	65.16	72	65.46	64.30	-8	23,055	-0.03%
2018/05/21	150.1	63.65	185	63.69	65.10	-34.9	22,591	-0.15%	大買/大賣/
2018/05/18	149	60.40	95.1	60.55	61.00	53.9	21,669	0.25%	大買/
2018/05/17	82	59.34	67.1	59.14	58.70	14.9	21,269	0.07%
2018/05/16	75.1	61.86	116	61.52	60.40	-40.9	21,026	-0.19%	大賣/
2018/05/15	88	60.53	85.6	60.42	61.80	2.4	20,615	0.01%
2018/05/14	34	57.05	43	57.35	57.70	-9	19,810	-0.05%
2018/05/11	56.1	56.26	46	56.43	54.70	10.1	19,111	0.05%
2018/05/10	66	56.34	28	56.45	56.60	38	18,558	0.20%
2018/05/09	170.1	55.52	114	55.71	56.50	56.1	18,028	0.31%	大買/大賣/
2018/05/08	19	54.38	27	53.87	53.60	-8	16,842	-0.05%
2018/05/07	12.1	53.47	50	53.04	55.00	-37.9	16,600	-0.23%
2018/05/04	129	52.14	41	51.67	51.70	88	15,790	0.56%	大買/
2018/05/03	34	48.21	16	48.57	49.20	18	14,689	0.12%
2018/05/02	4	44.60	20	45.00	44.75	-16	13,979	-0.11%
2018/04/30	17	42.73	23	42.88	43.85	-6	13,837	-0.04%
2018/04/27	17	43.02	7	42.69	42.25	10	13,923	0.07%
2018/04/26	24	44.67	115	44.91	43.05	-91	13,865	-0.66%	大賣/
2018/04/25	46	44.89	37	45.24	45.10	9	13,714	0.07%
2018/04/24	9	42.73	20	42.90	43.00	-11	13,933	-0.08%
2018/04/23	22	44.08	33	43.74	43.40	-11	13,974	-0.08%
2018/04/20	63	43.99	74	44.17	44.45	-11	13,853	-0.08%
2018/04/19	122	43.96	78	43.40	43.80	44	13,700	0.32%	大買/
2018/04/18	12	41.08	2	41.30	41.50	10	13,486	0.07%
2018/04/17	3	41.40	6	41.26	40.50	-3	13,533	-0.02%
2018/04/16	3	40.25	2	40.25	40.50	1	13,653	0.01%
2018/04/13	1	40.50	6	40.58	41.00	-5	13,764	-0.04%
2018/04/12	7	40.53	2	40.65	40.35	5	14,245	0.04%
2018/04/11	8	40.74	2	41.03	41.35	6	15,196	0.04%
2018/04/10	10	40.10	0	0.00	39.45	10	15,320	0.07%
2018/04/09	2	40.85	1	40.25	40.20	1	15,802	0.01%
2018/04/03	25	41.12	27	40.91	41.40	-2	16,054	-0.01%
2018/04/02	0	0.00	10	42.13	42.10	-10	16,147	-0.06%
2018/03/31	39	44.04	30	43.40	43.10	9	16,383	0.05%
2018/03/30	11	42.89	16	42.73	42.80	-5	16,430	-0.03%
2018/03/29	7	41.83	2	42.05	41.65	5	16,722	0.03%
2018/03/28	0	0.00	1	42.75	42.00	-1	16,852	-0.01%
2018/03/27	39	42.75	44	43.04	43.15	-5	16,965	-0.03%
2018/03/26	2.6	40.40	0	0.00	40.45	2.6	17,197	0.02%
2018/03/23	40	40.07	26	40.39	40.15	14	17,828	0.08%
2018/03/22	4	42.34	0	0.00	41.40	4	17,802	0.02%
2018/03/20	3	41.75	2	41.93	41.70	1	18,077	0.01%
2018/03/19	5	43.28	10	42.68	42.00	-5	18,377	-0.03%
2018/03/16	26	43.33	40	43.45	42.90	-14	18,844	-0.07%
2018/03/15	28	42.46	48	42.42	42.40	-20	18,696	-0.11%
2018/03/14	32	40.40	5	40.41	40.25	27	18,537	0.15%
2018/03/13	41	39.60	66	39.90	40.50	-25	18,551	-0.13%
2018/03/12	21	37.24	13	37.43	37.80	8	18,369	0.04%
2018/03/09	16	37.72	6	37.67	37.45	10	18,663	0.05%
2018/03/08	4	37.99	3	38.15	37.80	1	18,879	0.01%
2018/03/07	6	38.36	2	38.10	37.80	4	19,191	0.02%
2018/03/06	2	38.18	1	38.75	38.00	1	19,647	0.01%
2018/03/05	1	37.90	12	38.14	37.70	-11	20,275	-0.05%
2018/03/02	1	38.25	5	38.37	38.35	-4	20,476	-0.02%
2018/03/01	14	38.77	2	39.45	38.50	12	21,106	0.06%
2018/02/27	17	38.99	15	39.06	39.00	2	22,008	0.01%
2018/02/26	3	37.72	3	37.85	37.70	0	22,227	0.00%
2018/02/23	14	38.11	6	38.12	38.00	8	22,362	0.04%
2018/02/22	6	38.44	0	0.00	37.45	6	22,779	0.03%
2018/02/21	27	39.07	2	38.85	38.70	25	22,770	0.11%
2018/02/12	3	39.60	5	39.56	39.20	-2	22,858	-0.01%
2018/02/09	69	37.58	67	37.85	38.65	2	23,221	0.01%
2018/02/08	13	38.02	27	37.74	38.15	-14	23,416	-0.06%
2018/02/07	5	40.05	5	40.56	39.50	0	23,261	0.00%
2018/02/06	15	39.86	7	39.76	39.00	8	23,613	0.03%
2018/02/05	4	42.00	0	0.00	43.05	4	23,592	0.02%
2018/02/02	1	43.75	4	43.95	43.75	-3	23,799	-0.01%
2018/02/01	3	44.12	3	44.78	43.80	0	24,154	0.00%
2018/01/31	3	43.85	1	43.90	43.75	2	24,224	0.01%
2018/01/30	63	46.29	48	44.72	44.50	15	24,532	0.06%
2018/01/29	21	46.25	10	46.11	46.35	11	24,764	0.04%
2018/01/26	14	45.69	5	45.80	46.15	9	24,946	0.04%
2018/01/25	15	46.47	24	46.09	45.90	-9	25,700	-0.04%
2018/01/24	19	46.01	10	46.48	46.60	9	26,192	0.03%
2018/01/23	37	45.53	40	45.90	45.50	-3	26,160	-0.01%
2018/01/22	15	45.71	17	45.47	45.80	-2	26,532	-0.01%
2018/01/19	5	45.04	5	45.46	44.90	0	26,744	0.00%
2018/01/18	102	46.75	107	46.88	45.30	-5	26,717	-0.02%	大買/大賣/
2018/01/17	13	45.87	12.2	46.13	45.90	0.8	26,500	0.00%
2018/01/16	13	45.85	55	45.41	45.05	-42	26,812	-0.16%
2018/01/15	2	45.25	7	45.44	45.40	-5	27,343	-0.02%
2018/01/12	4	45.99	13	45.85	45.95	-9	27,651	-0.03%
2018/01/11	29	43.61	19	43.28	44.20	10	27,620	0.04%
2018/01/10	25	44.13	30	44.58	43.50	-5	27,645	-0.02%
2018/01/09	4	44.38	29	44.66	43.90	-25	27,508	-0.09%
2018/01/08	84	46.51	35	45.85	45.00	49	27,447	0.18%
2018/01/05	70	46.17	96.1	46.46	46.65	-26.1	27,054	-0.10%
2018/01/04	34	44.39	19	44.16	44.00	15	26,429	0.06%
2018/01/03	10	43.68	46	43.98	44.25	-36	26,647	-0.14%
2018/01/02	37	41.36	18	41.85	42.10	19	26,730	0.07%

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