嘉聯益 (6153)-富邦-南屯券商分點個股進出

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
19.60
漲跌
▼0.15
漲幅
-0.76%
成交量
1,104張
產業
上市電子零組件類股▼3.67%
832人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

嘉聯益 (6153)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/04/16	1	19.35	0	0.00	19.40	1	1,637	0.06%
2024/04/11	5	20.08	0	0.00	20.25	5	1,601	0.31%
2024/04/09	0	20.45	0	0.00	20.60	0	1,600	0.00%
2024/04/08	0	0.00	2	21.00	20.35	-2	1,594	-0.13%
2024/03/29	0	20.25	0	0.00	20.25	0	1,544	0.00%
2024/03/25	0	20.40	1	20.35	20.35	-1	1,555	-0.06%
2024/03/21	0	0.00	2.1	20.21	20.40	-2.1	1,582	-0.13%
2024/03/20	0	0.00	1	20.00	20.20	-1	1,726	-0.06%
2024/03/19	0	0.00	1	20.10	20.10	-1	1,791	-0.06%
2024/03/18	0	0.00	1	19.85	19.85	-1	1,785	-0.06%
2024/03/15	5	19.75	0	0.00	19.70	5	1,768	0.28%
2024/03/13	5	20.43	3	20.48	20.25	2	1,718	0.12%
2024/03/05	3	20.90	3	20.90	21.00	0	1,701	0.00%
2024/03/04	2	20.55	0	0.00	20.65	2	1,678	0.12%
2024/02/29	0	20.90	0	0.00	20.85	0	1,661	0.00%
2024/02/27	3	21.08	0	0.00	20.95	3	1,652	0.18%
2024/02/23	3	21.35	0	0.00	21.20	3	1,659	0.18%
2024/02/22	3	21.80	0	0.00	21.70	3	1,661	0.18%
2024/02/21	3	21.83	0	0.00	21.95	3	1,659	0.18%
2024/02/20	2	22.35	0	0.00	22.20	2	1,633	0.12%
2024/02/16	0	0.00	10	22.46	22.55	-10	1,603	-0.62%
2024/02/15	0	0.00	4	21.73	21.60	-4	1,482	-0.27%
2024/02/05	0	0.00	18	20.45	20.50	-18	1,406	-1.28%
2024/01/30	0	0.00	0.3	20.90	20.50	-0.3	1,344	-0.02%
2024/01/23	2	20.98	0	0.00	20.90	2	1,439	0.14%
2024/01/12	0	0.00	4	21.15	21.10	-4	1,422	-0.28%
2024/01/11	0	0.00	1	21.50	21.30	-1	1,425	-0.07%
2024/01/09	3	21.10	0	0.00	21.10	3	1,435	0.21%
2024/01/05	5	21.35	10	21.45	21.40	-5	1,438	-0.35%
2024/01/04	15	21.47	5	21.46	21.35	10	1,441	0.69%
2024/01/03	5	21.80	0	0.00	21.80	5	1,434	0.35%
2023/12/29	2	22.20	0	0.00	22.20	2	1,425	0.14%
2023/12/28	0	0.00	1	22.15	22.30	-1	1,433	-0.07%
2023/12/26	5	22.45	5	22.50	22.45	0	1,436	0.00%
2023/12/22	8	22.04	0	0.00	22.00	8	1,457	0.55%
2023/12/19	11	22.51	1	22.80	22.45	10	1,490	0.67%
2023/12/18	2	22.98	0	0.00	23.00	2	1,518	0.13%
2023/12/15	9.2	23.42	21	23.85	23.40	-11.8	1,619	-0.73%
2023/12/14	2	22.83	16	22.78	22.95	-14	1,651	-0.85%
2023/12/12	11	22.10	0	22.05	22.20	11	1,591	0.69%
2023/12/04	2	22.65	0	0.00	22.45	2	1,551	0.13%
2023/11/27	1	21.85	1	22.20	21.80	0	1,537	0.00%
2023/11/21	0	0.00	8	22.21	22.20	-8	1,509	-0.53%
2023/11/20	0	0.00	12	21.45	21.85	-12	1,480	-0.81%
2023/11/15	2	21.25	0	0.00	21.30	2	1,477	0.14%
2023/11/07	2	21.05	0	0.00	21.35	2	1,582	0.13%
2023/11/01	1	20.00	6.1	20.03	20.10	-5.1	1,644	-0.31%
2023/10/31	0	0.00	1	20.20	20.10	-1	1,650	-0.06%
2023/10/30	2	21.43	0	0.00	21.35	2	1,615	0.12%
2023/10/26	1	21.60	0	0.00	21.50	1	1,672	0.06%
2023/10/20	0	0.00	2	20.53	21.00	-2	1,717	-0.12%
2023/10/19	0	0.00	1	20.95	20.90	-1	1,733	-0.06%
2023/10/18	0.1	20.95	1	20.85	21.20	-0.9	1,772	-0.05%
2023/10/11	7	21.18	0	0.00	21.15	7	1,912	0.37%
2023/10/04	0	0.00	1	21.55	21.55	-1	1,975	-0.05%
2023/10/02	1	21.95	0	0.00	22.20	1	2,057	0.05%
2023/09/27	1	21.90	0	0.00	21.75	1	2,171	0.05%
2023/09/25	1	22.80	0	0.00	22.55	1	2,382	0.04%
2023/09/21	0	0.00	5	23.28	22.90	-5	3,317	-0.15%
2023/09/20	5	23.86	2	23.90	23.90	3	3,272	0.09%
2023/09/19	5	23.75	12	23.80	23.90	-7	3,163	-0.22%
2023/09/18	2	22.90	3	23.00	22.90	-1	2,987	-0.03%
2023/09/12	1	22.20	0	0.00	22.30	1	3,023	0.03%
2023/09/08	0	0.00	5	22.50	22.55	-5	3,017	-0.17%
2023/09/07	2	22.80	5	22.84	22.65	-3	3,030	-0.10%
2023/09/06	2	22.80	3	22.98	22.85	-1	3,029	-0.03%
2023/09/01	0	0.00	1	22.95	22.80	-1	3,078	-0.03%
2023/08/31	6	22.30	5	22.54	22.70	1	3,091	0.03%
2023/08/30	1	22.15	0	0.00	22.10	1	3,074	0.03%
2023/08/24	0	0.00	3	21.65	21.70	-3	3,092	-0.10%
2023/08/23	7	21.86	3	21.70	21.75	4	3,092	0.13%
2023/08/16	1	21.50	2	22.08	22.00	-1	3,114	-0.03%
2023/08/14	3	21.63	0	0.00	21.45	3	3,095	0.10%
2023/08/11	6	22.22	4.1	22.42	22.10	1.9	3,077	0.06%
2023/08/10	5	22.52	2	22.55	22.60	3	3,036	0.10%
2023/08/09	5	23.64	1	23.45	23.45	4	2,987	0.13%
2023/08/08	1	23.65	3	23.85	23.70	-2	2,983	-0.07%
2023/08/07	1	23.90	0	0.00	24.10	1	2,972	0.03%
2023/08/04	2	23.85	0	0.00	24.05	2	2,967	0.07%
2023/08/02	1	24.00	0	0.00	24.00	1	3,008	0.03%
2023/08/01	0	0.00	1	24.90	24.40	-1	3,044	-0.03%
2023/07/31	5.8	24.88	2	25.00	24.60	3.8	3,030	0.13%
2023/07/27	3	24.42	0	0.00	24.45	3	3,029	0.10%
2023/07/26	1	24.20	0	0.00	24.20	1	3,018	0.03%
2023/07/25	2	24.40	0	24.45	24.60	2	2,996	0.07%
2023/07/24	0	0.00	2.1	24.15	24.10	-2.1	2,986	-0.07%
2023/07/21	2	24.85	3	24.95	24.65	-1	2,978	-0.03%
2023/07/20	10	24.35	0	0.00	24.30	10	2,985	0.33%
2023/07/19	1	24.25	0	0.00	24.40	1	3,003	0.03%
2023/07/18	1	24.30	6	24.65	24.45	-5	3,000	-0.17%
2023/07/17	0	0.00	2	24.98	25.00	-2	2,980	-0.07%
2023/07/14	0	0.00	1	24.30	24.30	-1	2,962	-0.03%
2023/07/13	1	24.55	2	24.55	24.40	-1	2,963	-0.03%
2023/07/12	2	24.25	2	24.53	24.20	0	2,949	0.00%
2023/07/11	1	24.40	1	24.70	24.20	0	2,938	0.00%
2023/07/10	6	24.58	1	24.65	24.40	5	2,916	0.17%
2023/07/07	5.4	24.52	0	0.00	24.95	5.4	2,889	0.19%
2023/07/06	3	25.35	0	0.00	25.30	3	2,819	0.11%
2023/07/05	2	25.85	7	25.86	25.65	-5	2,764	-0.18%
2023/07/04	8	25.91	5	25.80	25.80	3	2,694	0.11%
2023/07/03	12.1	26.17	70	26.02	26.00	-57.9	2,616	-2.21%
2023/06/30	37	26.72	244	27.06	26.70	-207	2,454	-8.43%	大賣/鉅額交易
2023/06/29	384	26.05	234	25.84	26.20	150	1,908	7.86%	大買/大賣/鉅額交易
2023/06/28	1	23.85	0	0.00	23.85	1	1,502	0.07%
2023/06/27	2	23.95	0	0.00	23.95	2	1,510	0.13%
2023/06/26	2	24.03	1	24.30	24.10	1	1,532	0.07%
2023/06/21	0.2	24.05	6.1	24.33	24.15	-5.9	1,536	-0.38%
2023/06/20	0	24.15	7	24.11	24.05	-7	1,541	-0.45%
2023/06/19	1	23.60	2	23.80	23.80	-1	1,527	-0.07%
2023/06/15	0	0.00	0.1	23.65	23.70	-0.1	1,524	0.00%
2023/06/13	5	23.79	1	24.00	23.60	4	1,547	0.26%
2023/06/12	3	23.78	1	24.00	23.75	2	1,569	0.13%
2023/06/09	4	23.91	5	23.88	23.85	-1	1,575	-0.06%
2023/06/08	11	23.85	3	24.23	23.80	8	1,599	0.50%
2023/06/07	3	24.35	12	24.20	24.15	-9	1,621	-0.56%
2023/06/06	6.3	23.89	5	24.16	23.75	1.3	1,596	0.08%
2023/06/05	0	0.00	5	23.74	23.75	-5	1,579	-0.32%
2023/06/02	2	23.48	0	0.00	23.45	2	1,572	0.13%
2023/05/31	0	0.00	2.9	23.40	23.40	-2.9	1,597	-0.18%
2023/05/30	1	23.05	0.1	23.25	23.10	0.9	1,598	0.05%
2023/05/26	3	22.93	0	0.00	22.85	3	1,612	0.19%
2023/05/25	1	23.15	3	23.35	23.25	-2	1,612	-0.12%
2023/05/24	1	23.20	0	0.00	23.30	1	1,621	0.06%
2023/05/23	0	0.00	1	23.45	23.35	-1	1,630	-0.06%
2023/05/22	1	23.00	1	23.30	23.25	0	1,638	0.00%
2023/05/19	2	23.15	0	0.00	23.15	2	1,638	0.12%
2023/05/18	1	23.10	0	0.00	23.10	1	1,654	0.06%
2023/05/17	0	0.00	4	23.19	23.30	-4	1,660	-0.24%
2023/05/15	2	22.98	0	0.00	22.95	2	1,661	0.12%
2023/05/12	2	23.15	0	0.00	23.15	2	1,683	0.12%
2023/05/11	1	23.25	0	0.00	23.15	1	1,684	0.06%
2023/05/10	3	23.15	1	23.20	23.25	2	1,712	0.12%
2023/05/09	3	23.75	0	0.00	23.05	3	1,717	0.17%
2023/05/08	4	23.24	8	23.69	23.75	-4	1,700	-0.24%
2023/05/04	0	0.00	1	22.45	22.40	-1	1,680	-0.06%
2023/05/03	7	22.54	1	22.50	22.50	6	1,716	0.35%
2023/04/28	0	0.00	4	23.23	23.20	-4	1,766	-0.23%
2023/04/26	1	22.70	1	22.80	22.90	0	1,805	0.00%
2023/04/25	9	22.81	0	0.00	22.90	9	1,806	0.50%
2023/04/24	7	23.19	0	0.00	23.15	7	1,784	0.39%
2023/04/21	15	23.56	4.5	23.64	23.50	10.5	1,780	0.59%
2023/04/20	4.2	24.10	10	24.66	24.10	-5.8	1,791	-0.32%
2023/04/19	0	0.00	13	24.50	24.50	-13	1,860	-0.70%
2023/04/18	9	24.18	15.1	24.24	24.10	-6.1	1,841	-0.33%
2023/04/17	0	0.00	4	24.33	24.10	-4	1,864	-0.21%
2023/04/14	0	0.00	11	24.31	24.15	-11	1,889	-0.58%
2023/04/13	0	0.00	5	23.99	24.00	-5	1,892	-0.26%
2023/04/11	5	23.90	0	0.00	23.90	5	1,918	0.26%
2023/04/10	4	23.75	0	0.00	23.70	4	1,944	0.21%
2023/04/06	4	23.88	0	0.00	23.90	4	1,972	0.20%
2023/03/31	4	24.18	2	24.55	24.10	2	1,994	0.10%
2023/03/30	1	24.35	10	24.43	24.35	-9	2,020	-0.45%
2023/03/29	2	24.03	1	24.25	24.20	1	2,026	0.05%
2023/03/28	7	24.07	0	0.00	24.00	7	2,099	0.33%
2023/03/27	0.1	24.35	5	24.43	24.25	-4.9	2,116	-0.23%
2023/03/24	0	0.00	3	24.08	24.10	-3	2,121	-0.14%
2023/03/23	1	23.75	5	23.81	23.75	-4	2,140	-0.19%
2023/03/21	4	23.31	3	23.45	23.45	1	2,203	0.05%
2023/03/17	1	23.25	0	0.00	23.25	1	2,359	0.04%
2023/03/16	2	23.23	12	23.14	23.10	-10	2,448	-0.41%
2023/03/15	4	23.78	11	23.44	23.45	-7	2,776	-0.25%
2023/03/14	2	23.25	1	23.25	23.20	1	2,860	0.03%
2023/03/13	9	23.24	1	23.50	23.50	8	2,951	0.27%
2023/03/10	20	23.76	0	0.00	23.65	20	3,188	0.63%
2023/03/09	3.5	24.21	3	24.30	24.15	0.5	3,300	0.02%
2023/03/08	5	24.43	0	0.00	24.50	5	3,390	0.15%
2023/03/06	0	0.00	10	24.50	24.55	-10	3,565	-0.28%
2023/03/03	12	24.04	0	0.00	24.00	12	3,615	0.33%
2023/03/02	8	23.91	0	0.00	23.95	8	3,747	0.21%
2023/03/01	6	24.05	3	24.15	24.15	3	3,823	0.08%
2023/02/24	2	24.10	0	0.00	24.10	2	3,889	0.05%
2023/02/23	2	24.40	0	0.00	24.30	2	3,965	0.05%
2023/02/22	2	24.05	2	24.40	24.45	0	4,346	0.00%
2023/02/21	2	24.45	0	0.00	24.45	2	4,500	0.04%
2023/02/20	4	24.43	0	0.00	24.50	4	4,717	0.08%
2023/02/17	0	0.00	5	24.30	24.25	-5	5,051	-0.10%
2023/02/16	0	0.00	3	24.20	24.25	-3	5,271	-0.06%
2023/02/15	2	24.05	2	24.05	24.05	0	5,485	0.00%
2023/02/14	6	24.00	0	0.00	23.90	6	5,712	0.11%
2023/02/13	6	23.71	0	0.00	23.80	6	5,918	0.10%
2023/02/10	33	23.93	0	0.00	23.80	33	6,215	0.53%
2023/02/09	4	24.33	0	0.00	24.30	4	6,762	0.06%
2023/02/08	4	24.40	0	0.00	24.40	4	7,598	0.05%
2023/02/03	2	24.78	2	24.85	24.70	0	9,430	0.00%
2023/02/02	2	25.08	7	25.08	25.10	-5	9,484	-0.05%
2023/02/01	0	0.00	9	24.83	24.85	-9	9,472	-0.10%
2023/01/31	0	0.00	2.5	24.46	24.50	-2.5	9,464	-0.03%
2023/01/30	5	23.93	0	0.00	23.95	5	9,462	0.05%
2023/01/17	7	23.48	0	0.00	23.45	7	9,475	0.07%
2023/01/16	1	23.80	0	0.00	23.80	1	9,482	0.01%
2023/01/13	6	23.83	0	0.00	23.80	6	9,522	0.06%
2023/01/12	1	23.80	0.1	23.90	23.85	0.9	9,554	0.01%
2023/01/09	4	23.70	4	23.91	23.85	0	9,746	0.00%
2023/01/06	0	0.00	0	24.60	24.30	0	9,717	0.00%
2023/01/05	0.1	24.55	0	0.00	24.20	0.1	9,848	0.00%
2023/01/04	4	24.13	4	24.50	24.10	0	9,891	0.00%
2022/12/29	2	23.60	0	0.00	23.70	2	10,284	0.02%
2022/12/28	1	23.75	0	0.00	23.65	1	10,703	0.01%
2022/12/23	1	23.80	0	0.00	23.85	1	11,632	0.01%
2022/12/22	0	0.00	2	24.33	24.35	-2	12,006	-0.02%
2022/12/21	3	24.03	0	0.00	24.20	3	12,254	0.02%
2022/12/20	20	24.16	3	24.38	23.85	17	12,333	0.14%
2022/12/19	2	24.50	0	0.00	24.95	2	12,316	0.02%
2022/12/16	6	24.63	1	24.75	24.75	5	12,342	0.04%
2022/12/15	1	25.25	0	0.00	25.25	1	12,336	0.01%
2022/12/13	2	24.90	0	0.00	24.80	2	12,393	0.02%
2022/12/12	6	24.97	0	0.00	25.05	6	12,466	0.05%
2022/12/09	10	24.98	6	25.45	25.05	4	12,666	0.03%
2022/12/08	5	25.18	0.2	25.30	25.30	4.9	12,644	0.04%
2022/12/07	51.3	26.00	2	26.45	25.35	49.3	12,634	0.39%
2022/12/06	1.2	27.47	2	28.15	27.30	-0.9	12,468	-0.01%
2022/12/05	5.2	28.16	17	28.37	28.15	-11.9	12,443	-0.10%
2022/12/02	2	28.33	2	28.10	28.35	0	12,481	0.00%
2022/12/01	4	27.76	3.1	27.67	27.60	0.9	12,338	0.01%
2022/11/30	2	27.28	2.2	27.41	27.70	-0.2	12,510	0.00%
2022/11/29	2	27.13	0.1	27.30	27.20	1.9	12,691	0.01%
2022/11/28	2	27.13	1.2	27.46	27.10	0.9	12,943	0.01%
2022/11/25	4	27.40	4.1	27.84	27.20	-0.1	12,943	0.00%
2022/11/24	2	27.78	6	27.39	27.65	-4	12,972	-0.03%
2022/11/23	4	27.90	4	28.45	27.80	0	12,887	0.00%
2022/11/22	9.2	28.12	6	28.48	28.05	3.2	12,811	0.02%
2022/11/21	5.2	28.60	15.2	28.37	28.50	-10	12,756	-0.08%
2022/11/18	19	29.49	7	29.19	28.30	12	12,680	0.09%
2022/11/17	2	29.15	3	29.42	28.80	-1	12,301	-0.01%
2022/11/16	0	0.00	30	28.88	29.15	-30	12,144	-0.25%
2022/11/15	24	29.30	117.1	29.22	29.15	-93.1	11,953	-0.78%	大賣/
2022/11/14	49	28.59	6	28.68	28.80	43	11,661	0.37%
2022/11/11	61	28.94	2	28.40	28.00	59	11,440	0.52%
2022/11/10	19	28.43	2	28.15	28.10	17	11,222	0.15%
2022/11/09	8	29.26	7.1	28.83	28.85	0.9	10,998	0.01%
2022/11/08	16	29.34	7	29.38	29.10	9	10,809	0.08%
2022/11/07	22	29.38	196	29.61	29.40	-174	10,558	-1.65%	大賣/鉅額交易
2022/11/04	109.2	29.84	426	29.67	29.90	-316.8	10,074	-3.14%	大買/大賣/鉅額交易
2022/11/03	591	29.22	238.5	28.19	29.55	352.5	9,387	3.76%	大買/大賣/鉅額交易
2022/11/02	127	26.76	26	26.44	26.95	101	8,134	1.24%	大買/
2022/11/01	28	24.54	5	24.78	24.50	23	7,952	0.29%
2022/10/31	1	24.00	5	23.85	24.10	-4	7,646	-0.05%
2022/10/28	0	0.00	6	23.23	23.05	-6	7,581	-0.08%
2022/10/27	1	23.05	1	23.10	23.15	0	7,555	0.00%
2022/10/26	5	22.57	7	22.87	22.55	-2	7,527	-0.03%
2022/10/25	3	23.20	7	23.31	23.10	-4	7,472	-0.05%
2022/10/24	7	24.12	0	0.00	23.70	7	7,428	0.09%
2022/10/20	1	24.30	6	24.08	24.05	-5	7,342	-0.07%
2022/10/19	10	24.95	4	24.80	24.50	6	7,294	0.08%
2022/10/18	14	24.71	6	24.25	24.90	8	7,200	0.11%
2022/10/17	0	0.00	6	23.46	23.85	-6	7,100	-0.08%
2022/10/14	1	24.60	0	0.00	24.15	1	7,028	0.01%
2022/10/13	14	24.12	2	25.05	23.65	12	6,970	0.17%
2022/10/12	2	25.20	3	25.62	25.25	-1	6,823	-0.01%
2022/10/11	9	25.62	2	26.10	25.25	7	6,750	0.10%
2022/10/07	5	27.30	2	27.10	27.05	3	6,596	0.05%
2022/10/06	16	27.76	10	27.85	27.60	6	6,482	0.09%
2022/10/05	62	28.18	60	28.38	28.15	2	6,296	0.03%
2022/10/04	3	28.33	18.5	28.32	28.60	-15.5	5,863	-0.26%
2022/10/03	39.2	27.09	36	27.40	27.15	3.2	5,442	0.06%
2022/09/30	4	27.04	16	27.88	28.25	-12	5,213	-0.23%
2022/09/29	6	27.80	22	27.42	27.95	-16	4,895	-0.33%
2022/09/28	19	26.47	21	26.51	26.25	-2	4,506	-0.04%
2022/09/27	8	25.93	18.3	25.66	26.00	-10.3	4,226	-0.24%
2022/09/26	1.4	24.90	0	25.05	24.25	1.3	4,137	0.03%
2022/09/23	10.3	25.97	1	26.45	25.60	9.3	4,100	0.23%
2022/09/22	5	25.95	7	26.44	26.50	-2	4,059	-0.05%
2022/09/21	8.2	26.51	2	26.55	26.30	6.2	4,022	0.15%
2022/09/20	0.1	27.00	1	27.00	26.85	-0.9	3,946	-0.02%
2022/09/19	12.1	26.73	0.1	26.50	26.50	12	3,900	0.31%
2022/09/16	11	27.50	15	27.63	27.50	-4	3,781	-0.11%
2022/09/15	9	26.94	3	26.97	26.70	6	3,521	0.17%
2022/09/14	14	27.22	14	27.05	27.30	0	3,449	0.00%
2022/09/13	10.5	27.66	36.3	27.88	27.60	-25.8	3,364	-0.77%
2022/09/12	7	26.86	4	27.08	27.10	3	3,206	0.09%
2022/09/08	32	27.45	12	27.78	27.05	20	3,130	0.64%
2022/09/07	2	26.43	7	27.07	27.55	-5	3,019	-0.17%
2022/09/06	29	26.55	14	26.97	27.05	15	2,920	0.51%
2022/09/05	18	27.97	26	28.17	28.25	-8	2,634	-0.30%
2022/09/02	8.4	27.55	33.1	27.64	27.70	-24.7	2,363	-1.04%
2022/09/01	2	26.48	3	26.52	26.35	-1	2,003	-0.05%
2022/08/31	1.5	26.14	7	26.45	26.45	-5.5	1,940	-0.28%
2022/08/30	0	0.00	3	25.87	26.10	-3	1,843	-0.16%
2022/08/29	3	24.83	0	0.00	24.80	3	1,806	0.17%
2022/08/26	0	0.00	1	25.50	25.65	-1	1,830	-0.05%
2022/08/25	1	25.20	0	0.00	25.15	1	1,848	0.05%
2022/08/24	0	0.00	5	25.00	24.70	-5	1,938	-0.26%
2022/08/23	2	25.25	0	0.00	25.30	2	1,931	0.10%
2022/08/22	2	25.60	5	26.10	25.65	-3	1,952	-0.15%
2022/08/19	2	25.90	2	25.80	25.85	0	1,964	0.00%
2022/08/15	4	24.89	1	25.05	25.05	3	2,257	0.13%
2022/08/12	10	25.09	12	26.02	25.15	-2	2,225	-0.09%
2022/08/11	8	25.58	5	25.65	25.70	3	2,172	0.14%
2022/08/10	2	24.40	13	24.77	25.40	-11	2,087	-0.53%
2022/08/09	2	24.30	6.3	24.37	24.10	-4.3	1,933	-0.22%
2022/08/08	3	23.80	14	23.64	23.55	-11	1,822	-0.60%
2022/08/05	0	0.00	1	22.65	22.60	-1	1,769	-0.06%
2022/08/03	0.2	22.15	0	0.00	21.95	0.2	1,771	0.01%
2022/08/02	1	22.00	0	0.00	22.15	1	1,782	0.06%
2022/07/29	0	0.00	2	22.70	22.70	-2	1,796	-0.11%
2022/07/25	0	0.00	9	22.63	22.75	-9	1,816	-0.50%
2022/07/22	0	0.00	8	22.34	22.00	-8	1,809	-0.44%
2022/07/20	0	0.00	1	22.25	21.85	-1	1,860	-0.05%
2022/07/19	0	0.00	2	21.95	21.90	-2	1,862	-0.11%
2022/07/18	0	0.00	3	21.62	21.50	-3	1,855	-0.16%
2022/07/15	0	21.15	0	0.00	21.00	0	1,848	0.00%
2022/07/14	6	20.90	0	0.00	21.15	6	1,848	0.32%
2022/07/04	1	20.50	1	21.15	20.65	0	1,833	0.00%
2022/07/01	1	21.10	0	0.00	20.70	1	1,827	0.05%
2022/06/30	1	22.15	0	0.00	22.15	1	1,806	0.06%
2022/06/23	0	0.00	4	22.29	22.45	-4	1,782	-0.22%
2022/06/15	6	24.32	6	23.88	23.95	0	1,700	0.00%
2022/06/06	0	0.00	2	24.18	24.05	-2	1,594	-0.13%
2022/06/02	1	23.65	6.2	23.85	23.80	-5.2	1,582	-0.33%
2022/06/01	0	0.00	17	23.34	23.65	-17	1,568	-1.08%
2022/05/30	0	0.00	3	22.20	22.35	-3	1,451	-0.21%
2022/05/27	6	22.21	4	22.00	22.00	2	1,419	0.14%
2022/05/26	8	22.21	14	22.48	22.35	-6	1,360	-0.44%
2022/05/25	2	22.05	48	21.50	22.05	-46	1,015	-4.53%
2022/05/23	0	0.00	10	20.45	20.50	-10	996	-1.00%
2022/05/20	1	20.50	0	0.00	20.50	1	1,007	0.10%
2022/05/17	0	0.00	1	20.60	20.60	-1	1,016	-0.10%
2022/05/12	5	19.31	0	0.00	19.25	5	1,027	0.49%
2022/05/10	5	19.60	1	20.15	20.00	4	1,040	0.38%
2022/05/09	9	20.34	0	0.00	19.95	9	1,040	0.87%
2022/05/05	0	0.00	2.1	21.95	21.75	-2.1	1,037	-0.20%
2022/05/04	0	0.00	4.1	21.58	21.50	-4.1	1,061	-0.38%
2022/04/29	0	0.00	5	20.95	20.95	-5	1,092	-0.46%
2022/04/28	0	0.00	5.5	19.95	19.95	-5.5	1,096	-0.50%
2022/04/27	6	19.69	2	19.50	20.15	4	1,086	0.37%
2022/04/26	5	21.08	1	21.05	20.90	4	1,059	0.38%
2022/04/25	5	21.64	1	22.00	21.50	4	1,047	0.38%
2022/04/20	0	0.00	0.5	22.50	22.45	-0.5	1,070	-0.05%
2022/04/18	3	21.70	0	0.00	21.85	3	1,102	0.27%
2022/04/11	2	21.88	0	0.00	21.90	2	1,317	0.15%
2022/04/07	12	22.38	0	0.00	22.25	12	1,461	0.82%
2022/04/06	3.5	22.84	0	0.00	22.80	3.5	1,465	0.24%
2022/04/01	0	0.00	1	23.10	23.15	-1	1,478	-0.07%
2022/03/28	1	23.40	0	0.00	23.40	1	1,605	0.06%
2022/03/24	0	0.00	1	23.85	23.90	-1	1,622	-0.06%
2022/03/22	0	0.00	4	23.89	23.85	-4	1,659	-0.24%
2022/03/18	0	0.00	1	23.20	23.35	-1	1,661	-0.06%
2022/03/15	0	0.00	1	22.70	22.60	-1	1,681	-0.06%
2022/03/09	0.1	22.25	0	0.00	22.30	0.1	1,683	0.00%
2022/03/07	5	22.90	0	0.00	22.75	5	1,672	0.30%
2022/03/04	1	23.55	0	0.00	23.50	1	1,659	0.06%
2022/03/01	0	0.00	2	23.95	23.90	-2	1,713	-0.12%
2022/02/24	1	23.55	1	23.60	23.65	0	1,768	0.00%
2022/02/18	0.1	24.80	0	0.00	24.70	0.1	1,897	0.01%
2022/02/16	0	0.00	2	24.48	24.50	-2	2,028	-0.10%
2022/02/15	1	24.00	1	23.95	23.90	0	2,055	0.00%
2022/02/14	1	23.85	0	0.00	23.95	1	2,085	0.05%
2022/02/10	0	0.00	253	24.22	24.35	-253	2,103	-12.03%	大賣/鉅額交易
2022/02/08	0	0.00	1	24.60	24.45	-1	2,115	-0.05%
2022/01/26	7	23.29	0	0.00	23.20	7	2,137	0.33%
2022/01/24	3	23.85	0	0.00	24.00	3	2,150	0.14%
2022/01/21	1	24.60	10	24.60	24.60	-9	2,147	-0.42%
2022/01/14	1	24.40	0	0.00	24.60	1	2,170	0.05%
2022/01/13	1	25.10	0	0.00	25.00	1	2,162	0.05%
2022/01/12	2.1	25.06	0	0.00	25.05	2.1	2,167	0.10%
2022/01/11	4	25.38	12	25.40	25.35	-8	2,175	-0.37%
2022/01/10	9	25.76	2	25.80	25.65	7	2,168	0.32%
2022/01/07	28	26.27	0.1	26.40	26.10	27.9	2,172	1.29%
2022/01/06	0	0.00	7	27.09	27.25	-7	2,102	-0.33%
2022/01/05	2	26.90	0	0.00	26.90	2	2,070	0.10%
2022/01/04	2	26.68	0	0.00	26.80	2	2,060	0.10%
2022/01/03	4	26.90	25.2	27.07	26.95	-21.2	2,027	-1.04%
2021/12/30	0	0.00	16	26.45	26.45	-16	1,950	-0.82%
2021/12/29	1	26.00	5	26.02	25.90	-4	1,911	-0.21%
2021/12/28	3	25.80	2	26.20	25.85	1	1,929	0.05%
2021/12/27	5	26.10	2	26.05	26.00	3	1,967	0.15%
2021/12/24	9	25.81	20	26.21	25.65	-11	1,960	-0.56%
2021/12/23	0	25.50	3	25.47	25.45	-3	1,889	-0.16%
2021/12/21	1	25.40	0.2	25.25	25.25	0.8	1,906	0.04%
2021/12/17	3	25.55	7	25.65	25.20	-4	1,907	-0.21%
2021/12/16	0	0.00	3	25.42	25.35	-3	1,887	-0.16%
2021/12/14	1	24.80	0	0.00	24.80	1	1,887	0.05%
2021/12/13	1	25.45	8	25.34	25.40	-7	1,880	-0.37%
2021/12/09	0	0.00	1	25.10	25.00	-1	1,884	-0.05%
2021/12/08	2	24.95	0	0.00	24.95	2	1,880	0.11%
2021/12/06	0	0.00	1	24.75	24.60	-1	1,903	-0.05%
2021/12/02	2	24.43	0	0.00	24.40	2	1,985	0.10%
2021/12/01	1	24.25	4	24.96	25.00	-3	2,015	-0.15%
2021/11/30	1	24.45	3	24.70	24.35	-2	2,044	-0.10%
2021/11/29	12.1	23.83	0	0.00	24.00	12.1	2,043	0.59%
2021/11/26	8	24.61	3	24.80	24.60	5	2,039	0.25%
2021/11/25	0	0.00	5	25.10	25.10	-5	2,041	-0.24%
2021/11/24	13	25.14	0	0.00	25.30	13	2,041	0.64%
2021/11/23	15	25.45	1	25.55	25.30	14	2,034	0.69%
2021/11/22	1	26.00	0	0.00	26.15	1	2,019	0.05%
2021/11/19	17	25.96	0	0.00	25.80	17	2,048	0.83%
2021/11/18	15	26.45	10	26.40	26.50	5	2,034	0.25%
2021/11/17	15	26.92	1	26.80	26.80	14	2,023	0.69%
2021/11/16	14	26.50	46	26.73	27.10	-32	1,975	-1.62%
2021/11/15	11	25.60	14	25.62	25.60	-3	1,876	-0.16%
2021/11/12	2	25.45	0	0.00	25.35	2	1,913	0.10%
2021/11/11	15	25.88	9	25.83	25.90	6	1,908	0.31%
2021/11/10	0	0.00	3	25.25	25.35	-3	1,933	-0.16%
2021/11/09	1	25.10	0	0.00	25.10	1	1,956	0.05%
2021/11/05	0	0.00	2	25.40	25.40	-2	1,965	-0.10%
2021/11/04	0	0.00	4	25.10	25.15	-4	1,977	-0.20%
2021/11/03	0	0.00	1	24.80	25.20	-1	1,999	-0.05%
2021/11/02	4	24.74	3	25.27	24.70	1	2,148	0.05%
2021/11/01	6	25.02	1	25.20	25.15	5	2,252	0.22%
2021/10/29	0	0.00	6	25.35	25.00	-6	2,238	-0.27%
2021/10/28	1	25.00	2	25.13	25.05	-1	2,247	-0.04%
2021/10/27	11	24.78	0	0.00	25.15	11	2,253	0.49%
2021/10/26	0	0.00	10	24.93	25.05	-10	2,258	-0.44%
2021/10/21	0	0.00	2	24.30	24.00	-2	2,298	-0.09%
2021/10/19	0	0.00	4	23.98	24.00	-4	2,323	-0.17%
2021/10/14	1	23.35	20	23.28	23.25	-19	2,466	-0.77%
2021/10/13	24	23.04	0	0.00	22.95	24	2,550	0.94%
2021/10/12	5	23.36	4	23.94	23.60	1	2,649	0.04%
2021/10/07	0	24.00	3	24.28	24.20	-3	2,671	-0.11%
2021/10/05	1	22.95	2	23.50	23.85	-1	2,788	-0.04%
2021/10/04	8	24.40	1	24.10	24.00	7	2,806	0.25%
2021/10/01	10	25.31	0	0.00	25.10	10	2,769	0.36%
2021/09/29	1.1	25.92	0	0.00	25.65	1.1	2,941	0.04%
2021/09/28	0	0.00	1	26.45	26.40	-1	2,976	-0.03%
2021/09/24	0	26.40	18	26.34	26.25	-18	3,036	-0.59%
2021/09/17	2	25.90	4	26.00	25.80	-2	3,180	-0.06%
2021/09/15	0	0.00	10	25.90	25.35	-10	3,260	-0.31%
2021/09/14	0	0.00	3	25.83	25.90	-3	3,311	-0.09%
2021/09/13	12	25.42	0	0.00	25.40	12	3,318	0.36%
2021/09/10	1	25.40	0	0.00	25.70	1	3,355	0.03%
2021/09/09	4	25.00	7.4	25.21	25.20	-3.4	3,425	-0.10%
2021/09/08	8	25.34	0	0.00	25.15	8	3,501	0.23%
2021/09/07	0	0.00	2	26.35	25.85	-2	3,513	-0.06%
2021/09/03	1	27.10	0	0.00	27.05	1	3,528	0.03%
2021/09/01	0	0.00	1	27.05	27.20	-1	3,559	-0.03%
2021/08/30	0	0.00	2	26.95	26.90	-2	3,549	-0.06%
2021/08/26	0	0.00	1	26.95	26.80	-1	3,556	-0.03%
2021/08/25	3	27.15	1	27.15	26.95	2	3,581	0.06%
2021/08/23	0	0.00	2	26.65	26.60	-2	3,610	-0.06%
2021/08/20	1	26.05	0	0.00	26.15	1	3,617	0.03%
2021/08/18	3	26.00	2	27.00	27.10	1	3,623	0.03%
2021/08/17	7.1	26.82	0	0.00	26.40	7.1	3,639	0.19%
2021/08/16	5	26.56	6	27.16	27.45	-1	3,646	-0.03%
2021/08/13	11	27.39	5	27.25	27.20	6	3,659	0.16%
2021/08/12	3	28.43	0	0.00	28.30	3	3,669	0.08%
2021/08/10	11	28.96	0	0.00	28.90	11	3,788	0.29%
2021/08/09	6	29.69	0	0.00	29.55	6	3,874	0.15%
2021/08/06	14	30.74	5	30.20	30.20	9	3,909	0.23%
2021/08/05	13	30.64	11	30.50	30.70	2	3,834	0.05%
2021/08/04	1	29.20	0	0.00	29.30	1	3,877	0.03%
2021/07/30	4	29.39	3	29.45	29.25	1	4,115	0.02%
2021/07/29	0	0.00	3	29.70	29.65	-3	4,187	-0.07%
2021/07/28	3	29.20	2	29.58	29.70	1	4,260	0.02%
2021/07/27	1	30.00	1	30.60	30.05	0	4,396	0.00%
2021/07/26	0	0.00	4	30.29	30.25	-4	4,622	-0.09%
2021/07/23	0	0.00	5	29.70	29.65	-5	4,802	-0.10%
2021/07/22	2	29.38	0	0.00	29.35	2	4,938	0.04%
2021/07/21	7	29.59	1	30.05	29.00	6	4,990	0.12%
2021/07/20	34	30.19	2	30.20	29.95	32	5,010	0.64%
2021/07/19	5	31.40	1	31.30	31.30	4	5,051	0.08%
2021/07/16	2	31.60	72	32.05	32.40	-70	5,235	-1.34%
2021/07/15	0	0.00	2	31.15	31.20	-2	5,400	-0.04%
2021/07/14	1.1	31.05	0	0.00	31.20	1.1	5,608	0.02%
2021/07/13	2	31.65	34	32.17	31.30	-32	5,962	-0.54%
2021/07/12	2	31.15	0	0.00	31.00	2	6,151	0.03%
2021/07/09	16	30.99	83	31.40	31.60	-67	6,256	-1.07%
2021/07/07	12	31.35	5	31.53	31.30	7	8,424	0.08%
2021/07/06	45	32.10	67	32.49	31.65	-22	8,553	-0.26%
2021/07/05	3	31.58	6	31.82	31.75	-3	8,599	-0.03%
2021/07/02	1	30.90	0	0.00	30.95	1	8,680	0.01%
2021/07/01	17	30.86	1	30.85	30.70	16	8,767	0.18%
2021/06/30	15	31.60	13	31.31	31.20	2	8,881	0.02%
2021/06/29	25	31.95	53	31.79	31.35	-28	8,936	-0.31%
2021/06/28	3	30.98	41	31.23	31.40	-38	8,926	-0.43%
2021/06/25	48	31.33	12	31.71	31.05	36	8,974	0.40%
2021/06/24	2	31.05	13	31.40	31.35	-11	9,192	-0.12%
2021/06/23	2	31.13	47	30.90	31.05	-45	9,447	-0.48%
2021/06/21	16	29.98	0	0.00	29.90	16	9,503	0.17%
2021/06/18	15	30.69	6	31.40	30.60	9	9,664	0.09%
2021/06/17	9	30.74	15	31.01	31.10	-6	9,778	-0.06%
2021/06/16	0	0.00	1	30.45	30.55	-1	9,763	-0.01%
2021/06/15	1	30.45	41	30.24	30.65	-40	9,756	-0.41%
2021/06/11	6	29.53	7	29.74	29.50	-1	9,815	-0.01%
2021/06/10	0	0.00	2	29.38	29.35	-2	9,876	-0.02%
2021/06/09	6	28.79	0	0.00	28.75	6	9,947	0.06%
2021/06/07	7	28.81	4	29.58	29.40	3	10,125	0.03%
2021/06/04	0	0.00	1	29.80	29.65	-1	10,132	-0.01%
2021/06/02	7	30.29	2	30.15	30.15	5	10,210	0.05%
2021/06/01	3	30.65	7	30.40	30.55	-4	10,228	-0.04%
2021/05/31	0	0.00	1	29.80	29.50	-1	10,227	-0.01%
2021/05/28	31	29.95	2	29.95	29.95	29	10,283	0.28%
2021/05/26	0	0.00	3	29.35	29.30	-3	10,408	-0.03%
2021/05/25	0	0.00	6	29.50	29.10	-6	10,458	-0.06%
2021/05/21	0	0.00	26.1	28.87	29.00	-26.1	10,508	-0.25%
2021/05/20	3.5	27.61	3	28.07	27.60	0.5	10,586	0.00%
2021/05/19	1	27.55	0	0.00	27.65	1	10,619	0.01%
2021/05/18	0	0.00	4	27.34	27.50	-4	10,629	-0.04%
2021/05/17	1.1	25.10	4	25.70	25.25	-2.9	10,655	-0.03%
2021/05/14	1	27.71	0	0.00	27.70	1	10,571	0.01%
2021/05/13	4	26.44	7	27.15	27.60	-3	10,527	-0.03%
2021/05/12	18	27.33	11	27.79	26.95	7	10,481	0.07%
2021/05/11	107	30.30	1	30.90	29.50	106	10,337	1.03%	大買/鉅額交易
2021/05/10	10	31.87	0	0.00	32.00	10	10,281	0.10%
2021/05/07	0	0.00	13	32.78	33.20	-13	10,346	-0.13%
2021/05/05	4	30.83	2	30.65	30.75	2	10,343	0.02%
2021/05/04	54	31.09	11	30.67	30.70	43	10,415	0.41%
2021/05/03	126	33.31	5	32.30	32.45	121	10,330	1.17%	大買/鉅額交易
2021/04/29	32	34.97	4	35.55	34.90	28	10,238	0.27%
2021/04/28	5	35.81	9	35.85	35.85	-4	10,252	-0.04%
2021/04/27	15	36.92	0.1	36.60	36.50	14.9	10,435	0.14%
2021/04/23	4	36.11	0	0.00	36.50	4	10,701	0.04%
2021/04/22	43	36.52	10.3	36.54	36.00	32.7	11,433	0.29%
2021/04/21	8	37.80	5	37.65	37.50	3	12,258	0.02%
2021/04/20	7	38.34	2	38.50	38.60	5	12,558	0.04%
2021/04/19	14	39.70	10	39.72	39.10	4	12,512	0.03%
2021/04/16	17	39.05	25	38.89	39.45	-8	12,381	-0.06%
2021/04/15	8.3	37.71	2	37.98	37.75	6.3	12,412	0.05%
2021/04/14	27	38.05	18	39.04	37.85	9	12,328	0.07%
2021/04/13	229	40.66	287.5	40.04	39.10	-58.5	11,822	-0.49%	大買/大賣/
2021/04/12	17	37.44	17	37.41	37.35	0	10,389	0.00%
2021/04/09	4	36.69	17	36.89	36.80	-13	10,319	-0.13%
2021/04/08	53.1	36.47	7.1	36.71	36.70	46	10,224	0.45%
2021/04/07	32	36.28	3	36.52	36.40	29	10,260	0.28%
2021/04/06	9	35.68	35	35.79	35.75	-26	10,361	-0.25%
2021/04/01	17	36.29	7	36.19	36.15	10	10,538	0.09%
2021/03/31	4	36.60	2	36.70	36.40	2	10,493	0.02%
2021/03/30	13	36.81	1	36.85	36.75	12	10,488	0.11%
2021/03/29	114	37.42	7	37.84	37.10	107	10,483	1.02%	大買/鉅額交易
2021/03/26	8	37.53	30	37.19	37.50	-22	10,309	-0.21%
2021/03/25	8	35.83	0	0.00	35.80	8	10,086	0.08%
2021/03/24	115	36.34	0	0.00	36.20	115	10,118	1.14%	大買/鉅額交易
2021/03/23	39	37.43	24	37.07	36.70	15	10,158	0.15%
2021/03/22	13	37.46	20.3	37.27	37.50	-7.3	10,097	-0.07%
2021/03/19	3	36.17	0	0.00	36.05	3	10,085	0.03%
2021/03/18	2	36.85	0	0.00	36.75	2	10,126	0.02%
2021/03/17	18	36.74	20	37.13	36.60	-2	10,389	-0.02%
2021/03/16	2	36.55	2	36.85	36.55	0	10,587	0.00%
2021/03/15	11	36.74	17.1	36.67	36.85	-6.1	11,005	-0.06%
2021/03/12	13	36.43	10	36.46	36.35	3	11,165	0.03%
2021/03/11	0	0.00	11	35.91	35.80	-11	11,318	-0.10%
2021/03/10	0	0.00	3	35.50	35.25	-3	11,384	-0.03%
2021/03/09	4	34.83	3	34.85	35.30	1	11,544	0.01%
2021/03/05	3.1	34.95	22	35.08	34.85	-18.9	11,841	-0.16%
2021/03/04	0	0.00	3.1	35.53	35.50	-3.1	12,199	-0.03%
2021/03/03	4	35.95	1	35.85	35.85	3	13,700	0.02%
2021/03/02	2	36.15	0	0.00	35.25	2	13,824	0.01%
2021/02/26	6	35.95	9	35.70	35.90	-3	14,171	-0.02%
2021/02/25	9	36.22	11	35.94	35.85	-2	14,374	-0.01%
2021/02/24	13.6	35.43	9	35.72	35.30	4.6	14,667	0.03%
2021/02/23	1	35.20	4	35.80	35.80	-3	15,105	-0.02%
2021/02/22	50.8	35.74	29	36.03	35.95	21.8	15,563	0.14%
2021/02/19	1	35.15	13	35.28	35.35	-12	16,915	-0.07%
2021/02/18	1	34.85	23	34.54	34.70	-22	18,136	-0.12%
2021/02/17	19.5	33.71	14	34.46	34.10	5.5	19,353	0.03%
2021/02/05	4	32.56	3.2	32.65	32.70	0.8	20,035	0.00%
2021/02/04	1	32.70	3	32.60	32.65	-2	20,527	-0.01%
2021/02/03	13	33.04	4	32.79	32.80	9	20,588	0.04%
2021/02/02	6	32.98	1	33.15	33.25	5	20,664	0.02%
2021/02/01	2	32.30	9	32.22	32.75	-7	20,711	-0.03%
2021/01/29	47	32.96	4	33.08	32.45	43	20,709	0.21%
2021/01/28	5	33.83	5	34.10	33.90	0	20,621	0.00%
2021/01/27	5.3	34.71	4.2	34.85	34.85	1	20,695	0.01%
2021/01/26	2	34.43	0	0.00	34.60	2	20,712	0.01%
2021/01/25	2	34.10	10	34.63	35.00	-8	20,614	-0.04%
2021/01/21	14	33.89	33	33.50	34.05	-19	20,617	-0.09%
2021/01/20	79	34.86	52	35.59	34.50	27	20,540	0.13%
2021/01/19	4	36.86	4	36.75	36.70	0	20,283	0.00%
2021/01/18	19	37.23	35	37.00	37.15	-16	20,331	-0.08%
2021/01/15	85	39.07	137	39.23	37.75	-52	20,117	-0.26%	大賣/
2021/01/14	142	39.54	76	39.31	40.30	66	19,296	0.34%	大買/
2021/01/13	50	37.68	32	37.70	38.00	18	18,345	0.10%
2021/01/12	14	36.31	6	36.36	36.20	8	17,804	0.04%
2021/01/11	23	37.10	11	37.23	37.25	12	17,704	0.07%
2021/01/08	6	36.56	24	36.63	36.45	-18	17,464	-0.10%
2021/01/07	2	35.55	4	35.55	35.75	-2	17,168	-0.01%
2021/01/06	10	35.24	16	36.19	35.20	-6	17,099	-0.04%
2021/01/05	1	35.65	10	35.78	36.05	-9	16,931	-0.05%
2021/01/04	3	35.07	1	35.15	35.20	2	16,832	0.01%
2020/12/31	19	34.92	0	0.00	34.95	19	16,764	0.11%
2020/12/30	14	35.37	3	35.55	35.40	11	16,683	0.07%
2020/12/29	12.7	36.52	3	36.10	36.10	9.7	16,540	0.06%
2020/12/28	9	37.27	47	36.85	37.30	-38	16,331	-0.23%
2020/12/25	6	35.72	4	35.76	35.85	2	15,999	0.01%
2020/12/24	2	35.45	21	35.88	35.45	-19	15,962	-0.12%
2020/12/23	1	34.65	4	34.95	35.05	-3	15,906	-0.02%
2020/12/22	16.2	34.91	7	35.54	34.50	9.2	15,893	0.06%
2020/12/21	6	34.90	7	35.39	35.60	-1	15,856	-0.01%
2020/12/18	10	35.61	15	36.42	35.75	-5	15,825	-0.03%
2020/12/17	13	35.76	40	35.93	36.00	-27	15,761	-0.17%
2020/12/16	6	35.52	23	35.48	35.60	-17	15,672	-0.11%
2020/12/15	23.4	34.29	2.1	34.04	34.00	21.3	15,552	0.14%
2020/12/14	5	35.39	1	35.30	35.10	4	15,386	0.03%
2020/12/11	50	35.63	2	35.45	35.30	48	15,286	0.31%
2020/12/10	18	37.36	10	37.37	36.95	8	15,000	0.05%
2020/12/09	24	38.23	37	37.92	38.25	-13	14,692	-0.09%
2020/12/08	22	36.91	10	37.86	36.80	12	14,220	0.08%
2020/12/07	25	36.68	43	37.03	37.20	-18	14,006	-0.13%
2020/12/04	3	36.55	0.4	36.40	36.45	2.6	13,717	0.02%
2020/12/03	6	36.60	12	37.20	36.60	-6	13,579	-0.04%
2020/12/02	35.3	36.86	12	36.82	36.85	23.3	13,412	0.17%
2020/12/01	28.7	36.88	14	36.82	37.00	14.7	13,281	0.11%
2020/11/30	24.2	37.40	30.4	37.59	37.25	-6.3	13,068	-0.05%
2020/11/27	146	39.05	110	38.85	36.75	36	12,757	0.28%	大買/大賣/
2020/11/26	7	37.02	1	37.15	37.20	6	11,226	0.05%
2020/11/25	16	37.04	13	36.52	36.90	3	11,040	0.03%
2020/11/24	5	36.51	2	36.78	36.40	3	10,637	0.03%
2020/11/23	22	37.35	25	37.45	37.00	-3	10,377	-0.03%
2020/11/20	27	37.71	118.1	37.67	37.40	-91.1	10,016	-0.91%	大賣/
2020/11/19	110	37.47	16.1	37.12	37.20	93.9	9,514	0.99%	大買/
2020/11/18	130	37.43	123.1	37.31	36.95	6.9	9,033	0.08%	大買/大賣/
2020/11/17	54.1	36.11	98	35.72	36.00	-43.9	7,585	-0.58%
2020/11/16	80	34.99	48.2	34.44	35.90	31.8	6,421	0.50%
2020/11/13	28.2	31.60	34	32.04	32.65	-5.8	5,228	-0.11%
2020/11/12	3	31.07	18	31.02	31.35	-15	4,563	-0.33%
2020/11/10	3	28.33	3	29.42	29.30	0	4,439	0.00%
2020/11/09	3	28.93	1	29.55	28.95	2	4,400	0.05%
2020/11/06	2	29.63	0	0.00	29.05	2	4,404	0.05%
2020/11/05	0	0.00	1	29.75	29.70	-1	4,383	-0.02%
2020/11/04	4	30.33	1	30.15	30.15	3	4,385	0.07%
2020/11/03	2	29.70	14	29.25	29.60	-12	4,352	-0.28%
2020/11/02	1	28.15	0	0.00	28.30	1	4,355	0.02%
2020/10/30	6	28.56	0	0.00	28.85	6	4,488	0.13%
2020/10/29	14	28.78	8	29.50	29.65	6	4,622	0.13%
2020/10/28	3	30.07	10	30.49	30.25	-7	4,689	-0.15%
2020/10/27	0	0.00	2	29.92	29.85	-2	4,785	-0.04%
2020/10/26	2	29.65	46	29.90	29.90	-44	4,806	-0.92%
2020/10/23	0	0.00	1	29.25	29.10	-1	4,651	-0.02%
2020/10/21	0	0.00	55	28.99	29.15	-55	4,741	-1.16%
2020/10/20	0	0.00	3	28.42	28.40	-3	4,679	-0.06%
2020/10/19	1	28.15	13	28.24	28.30	-12	4,768	-0.25%
2020/10/16	2	27.10	0	0.00	27.15	2	4,724	0.04%
2020/10/15	0	0.00	2	27.73	27.55	-2	4,773	-0.04%
2020/10/14	1	27.65	0	0.00	27.45	1	4,792	0.02%
2020/10/13	1	27.10	0	0.00	27.20	1	4,864	0.02%
2020/10/12	2	27.38	10	27.40	27.40	-8	4,904	-0.16%
2020/10/08	0	0.00	5	27.90	27.70	-5	4,946	-0.10%
2020/10/07	12	27.49	0	0.00	27.35	12	4,976	0.24%
2020/10/06	20	27.60	4	27.70	27.70	16	5,020	0.32%
2020/10/05	0	0.00	0	27.10	27.00	0	5,117	0.00%
2020/09/29	1	26.75	0	26.80	26.75	1	5,354	0.02%
2020/09/25	16	26.14	0	0.00	26.30	16	5,547	0.29%
2020/09/24	12	26.79	32	26.65	26.60	-20	5,623	-0.36%
2020/09/23	5	27.61	1	27.50	27.45	4	5,864	0.07%
2020/09/22	6	27.94	0	0.00	27.95	6	5,917	0.10%
2020/09/21	1	28.60	0	0.00	28.55	1	5,998	0.02%
2020/09/18	0	0.00	6	29.13	28.95	-6	6,130	-0.10%
2020/09/17	0	0.00	7.3	29.07	28.95	-7.3	6,352	-0.12%
2020/09/16	3	28.85	1	28.70	28.65	2	6,500	0.03%
2020/09/15	0	0.00	8	29.14	28.85	-8	6,771	-0.12%
2020/09/14	0	0.00	1	28.60	28.70	-1	7,299	-0.01%
2020/09/11	4	28.35	4	28.46	28.30	0	7,787	0.00%
2020/09/10	0	0.00	8	29.10	28.70	-8	8,094	-0.10%
2020/09/09	1	28.00	2	28.35	28.50	-1	8,116	-0.01%
2020/09/08	0	0.00	31	28.50	28.55	-31	8,157	-0.38%
2020/09/07	3	28.50	4	29.19	28.50	-1	8,204	-0.01%
2020/09/04	1	28.70	1	28.85	28.70	0	8,275	0.00%
2020/09/03	2	29.08	2	28.95	28.85	0	8,360	0.00%
2020/09/02	3	28.70	26	29.29	29.00	-23	8,412	-0.27%
2020/09/01	0	0.00	2	28.30	28.35	-2	8,396	-0.02%
2020/08/31	3	28.30	3	28.55	28.20	0	8,475	0.00%
2020/08/28	2	28.03	2	28.25	28.20	0	8,585	0.00%
2020/08/27	14	28.15	2	28.53	28.15	12	8,855	0.14%
2020/08/26	4	28.61	13	28.60	28.55	-9	8,963	-0.10%
2020/08/25	0	0.00	3	28.77	28.65	-3	8,995	-0.03%
2020/08/24	4	28.35	2	28.35	28.35	2	9,021	0.02%
2020/08/21	8	28.24	2	28.50	28.50	6	9,125	0.07%
2020/08/20	95	27.99	6	26.68	27.50	89	9,098	0.98%
2020/08/19	29	29.05	5	29.13	29.10	24	8,989	0.27%
2020/08/18	22	29.90	4	29.84	29.70	18	8,936	0.20%
2020/08/17	22	30.61	22	31.22	30.70	0	8,844	0.00%
2020/08/14	17	30.37	53	30.49	30.35	-36	8,537	-0.42%
2020/08/13	24	29.28	1.1	29.11	29.10	22.9	8,409	0.27%
2020/08/12	5	29.50	16	29.97	30.10	-11	8,369	-0.13%
2020/08/11	22	29.61	2	30.15	29.40	20	8,360	0.24%
2020/08/07	3	30.15	5	30.74	30.25	-2	8,467	-0.02%
2020/08/06	2	31.23	42	31.12	31.00	-40	8,429	-0.47%
2020/08/05	5	31.06	5	31.57	30.90	0	8,361	0.00%
2020/08/04	2	31.15	24	31.62	31.15	-22	8,263	-0.27%
2020/08/03	13	30.98	25	31.04	30.95	-12	8,084	-0.15%
2020/07/31	1	29.60	115.5	30.60	30.75	-114.5	7,911	-1.45%	大賣/鉅額交易
2020/07/30	0	0.00	98.1	29.09	29.55	-98.1	7,786	-1.26%
2020/07/29	1	28.05	8	28.11	28.00	-7	7,740	-0.09%
2020/07/28	29	27.33	1	27.20	27.15	28	7,717	0.36%
2020/07/27	14	28.48	0	0.00	28.30	14	7,675	0.18%
2020/07/24	16	29.16	0	0.00	29.05	16	7,695	0.21%
2020/07/23	1	30.25	27	30.21	30.00	-26	7,666	-0.34%
2020/07/22	2.5	29.45	0	0.00	29.35	2.5	7,597	0.03%
2020/07/21	0	0.00	18	29.57	29.55	-18	7,587	-0.24%
2020/07/17	31	28.22	53	28.67	28.25	-22	7,587	-0.29%
2020/07/15	3	28.88	0	0.00	28.85	3	7,568	0.04%
2020/07/14	21	29.10	0	0.00	29.05	21	7,620	0.28%
2020/07/13	4	29.70	1	29.75	29.70	3	7,611	0.04%
2020/07/10	102	29.71	1	29.95	29.40	101	7,689	1.31%	大買/鉅額交易
2020/07/09	5	31.40	12	31.08	30.65	-7	7,624	-0.09%
2020/07/08	18	30.23	13	30.37	30.40	5	7,517	0.07%
2020/07/07	38	30.54	10	30.60	30.55	28	7,471	0.37%
2020/07/06	11	30.83	4	31.24	30.70	7	7,482	0.09%
2020/07/03	37	30.58	26	30.61	30.50	11	7,473	0.15%
2020/07/02	14	31.36	22	31.55	31.10	-8	7,456	-0.11%
2020/07/01	3	30.85	8	30.99	31.00	-5	7,225	-0.07%
2020/06/30	25	30.88	13	31.03	30.60	12	7,168	0.17%
2020/06/29	23	30.34	1	31.00	30.35	22	7,119	0.31%
2020/06/24	54	30.92	78	31.12	31.50	-24	7,025	-0.34%
2020/06/23	59	30.17	23	30.52	30.20	36	6,878	0.52%
2020/06/22	27	31.31	10	31.13	30.95	17	6,809	0.25%
2020/06/19	46	31.52	32	31.30	32.25	14	6,612	0.21%
2020/06/18	23	30.47	50	29.94	30.30	-27	6,119	-0.44%
2020/06/17	68	28.68	113	29.03	29.10	-45	5,679	-0.79%	大賣/
2020/06/16	5	27.34	26	27.58	27.80	-21	5,476	-0.38%
2020/06/15	10	26.90	0	0.00	27.00	10	5,572	0.18%
2020/06/12	20	26.76	16	27.03	27.35	4	5,633	0.07%
2020/06/11	71	27.80	4	27.50	27.50	67	5,731	1.17%
2020/06/10	8	28.55	45	29.02	28.80	-37	5,755	-0.64%
2020/06/09	50	28.11	4	28.34	28.00	46	5,837	0.79%
2020/06/08	5	28.90	2	29.25	28.80	3	5,910	0.05%
2020/06/05	8	28.86	16	28.84	29.15	-8	5,887	-0.14%
2020/06/04	2	28.53	4	28.55	28.60	-2	5,872	-0.03%
2020/06/03	48	29.43	93	28.69	29.00	-45	5,829	-0.77%
2020/06/02	17	27.81	68	27.85	27.95	-51	5,585	-0.91%
2020/06/01	6	26.73	13	27.21	26.90	-7	5,532	-0.13%
2020/05/29	10	26.39	0	0.00	26.50	10	5,567	0.18%
2020/05/28	36	26.50	54	27.14	26.80	-18	5,718	-0.31%
2020/05/27	1	26.20	3	26.37	26.35	-2	5,651	-0.04%
2020/05/26	0	0.00	2	26.53	26.20	-2	5,742	-0.03%
2020/05/25	5	25.48	5	25.97	26.10	0	5,815	0.00%
2020/05/22	13	25.97	0	0.00	26.00	13	5,841	0.22%
2020/05/21	1	26.60	9.1	26.74	26.60	-8.1	5,830	-0.14%
2020/05/20	0	0.00	3	26.45	26.40	-3	5,878	-0.05%
2020/05/19	3	25.98	6	26.27	26.20	-3	5,910	-0.05%
2020/05/18	22	25.86	5	25.65	25.60	17	5,929	0.29%
2020/05/15	34	26.42	11	26.59	26.60	23	5,910	0.39%
2020/05/14	92	27.42	1	27.90	26.95	91	5,872	1.55%
2020/05/13	6	28.73	1	28.75	28.75	5	5,848	0.09%
2020/05/12	2	29.33	1	29.20	29.50	1	5,976	0.02%
2020/05/11	2	29.60	9	29.63	29.70	-7	6,008	-0.12%
2020/05/08	5	28.95	104	28.88	28.85	-99	5,999	-1.65%	大賣/
2020/05/07	14	28.95	0	0.00	29.00	14	6,134	0.23%
2020/05/06	94	29.29	7	29.11	28.55	87	6,175	1.41%
2020/05/05	1	28.10	6	28.46	28.50	-5	6,120	-0.08%
2020/05/04	4	27.98	1	27.85	27.85	3	6,130	0.05%
2020/04/30	3	28.50	11	28.57	28.45	-8	6,175	-0.13%
2020/04/29	1	28.00	3	28.05	28.00	-2	6,247	-0.03%
2020/04/28	1	27.60	1	27.90	27.55	0	6,365	0.00%
2020/04/27	0	0.00	6	27.81	27.70	-6	6,444	-0.09%
2020/04/24	0	0.00	1	27.30	27.00	-1	6,410	-0.02%
2020/04/23	2	26.85	3	27.40	27.00	-1	6,420	-0.02%
2020/04/22	35	25.90	26	26.79	26.85	9	6,406	0.14%
2020/04/21	15	26.60	20	26.45	26.45	-5	6,391	-0.08%
2020/04/20	1	27.40	0	0.00	27.40	1	6,379	0.02%
2020/04/17	28	27.57	4	28.35	27.15	24	6,435	0.37%
2020/04/16	9	27.33	8	27.72	27.70	1	6,551	0.02%
2020/04/15	10	27.88	17	27.93	27.30	-7	6,608	-0.11%
2020/04/14	11	26.94	2	27.08	26.85	9	6,685	0.13%
2020/04/13	2	26.58	5	26.94	26.50	-3	6,738	-0.04%
2020/04/10	1	26.15	1	26.60	26.60	0	6,775	0.00%
2020/04/09	6	26.43	2	26.93	26.50	4	6,920	0.06%
2020/04/08	3	26.20	5	26.08	26.30	-2	7,026	-0.03%
2020/04/07	25	25.25	7	25.34	25.60	18	7,007	0.26%
2020/04/06	0	0.00	2	24.23	24.25	-2	6,954	-0.03%
2020/04/01	2	23.43	0	0.00	23.80	2	6,988	0.03%
2020/03/31	5	23.60	27	23.55	23.45	-22	7,066	-0.31%
2020/03/30	27	23.10	5	23.18	23.60	22	7,037	0.31%
2020/03/27	24	23.51	39	23.50	23.15	-15	7,025	-0.21%
2020/03/26	6	22.46	4	23.10	23.60	2	6,979	0.03%
2020/03/25	23	22.80	1	22.70	22.85	22	6,945	0.32%
2020/03/24	18	21.10	13	21.01	21.30	5	6,896	0.07%
2020/03/23	28	19.66	51	19.92	19.70	-23	6,877	-0.33%
2020/03/20	20	21.08	49	20.93	21.10	-29	6,920	-0.42%
2020/03/19	7	19.54	21	19.42	19.35	-14	6,878	-0.20%
2020/03/18	18	22.17	28	22.67	21.50	-10	6,821	-0.15%
2020/03/17	104	22.63	40	23.32	22.10	64	6,892	0.93%	大買/
2020/03/16	10	25.54	56	24.70	24.20	-46	6,782	-0.68%
2020/03/13	1	26.60	5	25.56	26.45	-4	6,710	-0.06%
2020/03/12	3	28.35	4	29.61	28.20	-1	6,557	-0.02%
2020/03/10	2	30.58	25	30.30	31.55	-23	6,434	-0.36%
2020/03/09	13	31.69	3	31.78	31.30	10	6,426	0.16%
2020/03/06	4	33.35	1	33.35	33.10	3	6,424	0.05%
2020/03/05	5	33.83	0	0.00	33.70	5	6,554	0.08%
2020/03/04	2	33.23	0	0.00	33.85	2	6,689	0.03%
2020/03/03	4	33.46	17	33.64	33.50	-13	6,651	-0.20%
2020/03/02	2	31.33	9	30.96	31.90	-7	6,519	-0.11%
2020/02/27	9	33.02	0	0.00	31.90	9	6,522	0.14%
2020/02/26	5	33.36	10	33.29	33.20	-5	6,476	-0.08%
2020/02/25	2	33.00	2	32.80	33.00	0	6,509	0.00%
2020/02/24	4	33.16	2	33.05	33.00	2	6,678	0.03%
2020/02/21	5	32.87	0	0.00	33.45	5	6,743	0.07%
2020/02/20	2	33.53	1	33.40	33.40	1	6,776	0.01%
2020/02/19	0	0.00	1	33.85	33.65	-1	6,805	-0.01%
2020/02/18	2	33.20	0	0.00	33.30	2	6,871	0.03%
2020/02/17	5	33.40	0	0.00	33.20	5	7,062	0.07%
2020/02/14	0	0.00	1	33.10	33.25	-1	7,171	-0.01%
2020/02/13	10	32.97	9	33.39	32.75	1	7,197	0.01%
2020/02/12	1	32.60	43	32.57	32.40	-42	7,417	-0.57%
2020/02/11	3	31.92	5	31.93	32.00	-2	7,526	-0.03%
2020/02/10	4	31.08	5	32.06	31.95	-1	7,640	-0.01%
2020/02/07	3	31.35	1	31.30	30.75	2	7,760	0.03%
2020/02/06	3	31.02	7	30.83	30.95	-4	8,197	-0.05%
2020/02/05	6	30.63	1	30.70	30.30	5	8,414	0.06%
2020/02/04	9	29.79	19	29.92	30.45	-10	8,821	-0.11%
2020/02/03	15	27.65	27	28.38	28.75	-12	9,447	-0.13%
2020/01/31	21	29.59	13	29.95	30.05	8	9,524	0.08%
2020/01/30	16	31.35	9	31.39	31.30	7	9,748	0.07%
2020/01/20	0	0.00	1	35.00	34.75	-1	9,928	-0.01%
2020/01/17	0	0.00	22	34.76	34.90	-22	10,399	-0.21%
2020/01/16	0	0.00	3	35.00	34.80	-3	10,905	-0.03%
2020/01/15	11	35.10	0	0.00	34.75	11	12,780	0.09%
2020/01/14	10	34.71	9	34.92	35.00	1	13,580	0.01%
2020/01/13	8	34.34	14	34.36	34.70	-6	14,031	-0.04%
2020/01/10	31	33.95	3	34.07	34.00	28	14,160	0.20%
2020/01/09	15	35.02	11	34.70	34.70	4	14,389	0.03%
2020/01/08	31	35.13	31	34.92	34.80	0	14,476	0.00%
2020/01/07	13.5	36.06	19	36.13	36.50	-5.5	14,562	-0.04%
2020/01/06	0.5	36.00	0	0.00	36.00	0.5	14,681	0.00%
2020/01/03	1	37.00	3	36.93	36.70	-2	14,818	-0.01%
2020/01/02	20	36.53	5.5	36.65	36.55	14.5	14,824	0.10%
2019/12/31	0	0.00	5	35.82	35.75	-5	14,784	-0.03%
2019/12/30	0	0.00	1	35.15	35.20	-1	15,153	-0.01%
2019/12/27	4	34.74	10	35.00	34.80	-6	15,379	-0.04%
2019/12/26	8	35.03	1	34.90	34.90	7	15,479	0.05%
2019/12/25	0	0.00	3	35.80	35.55	-3	15,629	-0.02%
2019/12/24	1	35.35	0	0.00	35.50	1	16,225	0.01%
2019/12/23	1	35.60	4	36.20	35.60	-3	16,746	-0.02%
2019/12/19	0	0.00	3	35.98	36.00	-3	18,995	-0.02%
2019/12/17	5	36.42	8	36.34	36.20	-3	21,105	-0.01%
2019/12/16	13	35.78	2	35.85	35.90	11	21,336	0.05%
2019/12/13	4	35.54	2	35.20	35.15	2	21,351	0.01%
2019/12/12	8	35.65	12	35.67	35.75	-4	21,386	-0.02%
2019/12/11	2	34.70	1	34.75	34.65	1	21,305	0.00%
2019/12/09	0	0.00	6	35.04	35.10	-6	21,399	-0.03%
2019/12/06	1	35.45	3	35.25	35.15	-2	21,610	-0.01%
2019/12/05	2.5	34.96	12	35.00	35.00	-9.5	21,758	-0.04%
2019/12/04	5	34.81	0	0.00	34.65	5	21,890	0.02%
2019/12/03	6	35.08	5	35.25	35.15	1	22,207	0.00%
2019/12/02	14	35.31	5	35.10	35.20	9	22,327	0.04%
2019/11/29	19	36.73	3	36.85	36.40	16	22,495	0.07%
2019/11/28	1	36.25	0	0.00	36.10	1	22,797	0.00%
2019/11/27	1	36.15	9.2	36.14	36.10	-8.2	23,058	-0.04%
2019/11/26	0	0.00	1	36.05	36.20	-1	23,306	0.00%
2019/11/25	6	36.05	0	0.00	35.90	6	23,485	0.03%
2019/11/22	6	36.31	6	36.12	35.95	0	23,655	0.00%
2019/11/21	9	35.32	13	35.79	36.45	-4	23,778	-0.02%
2019/11/20	4	36.14	6	36.18	36.25	-2	24,119	-0.01%
2019/11/19	3	37.05	6	36.95	36.65	-3	24,530	-0.01%
2019/11/18	6	36.68	15	36.55	36.65	-9	24,653	-0.04%
2019/11/15	6	36.36	2	36.30	36.30	4	24,800	0.02%
2019/11/14	15	36.78	5	36.20	36.10	10	25,037	0.04%
2019/11/13	8	36.95	5	37.15	37.15	3	25,144	0.01%
2019/11/12	1	36.75	0	0.00	36.70	1	25,329	0.00%
2019/11/11	14	36.64	8	36.91	36.10	6	25,658	0.02%
2019/11/08	6	38.54	8.1	38.78	38.50	-2.1	25,643	-0.01%
2019/11/07	14	38.41	21	38.53	38.70	-7	25,695	-0.03%
2019/11/06	18	38.65	20	38.35	38.35	-2	25,767	-0.01%
2019/11/05	37	38.74	26	38.87	38.90	11	25,599	0.04%
2019/11/04	5	38.12	17.3	38.10	38.00	-12.3	25,278	-0.05%
2019/11/01	42	37.94	4	38.00	38.10	38	25,142	0.15%
2019/10/31	353	37.82	340.1	38.24	37.90	12.9	25,210	0.05%	大買/大賣/
2019/10/30	9	38.70	1	38.70	38.70	8	24,813	0.03%
2019/10/29	15	38.54	20	38.65	38.55	-5	25,374	-0.02%
2019/10/28	15	38.03	11	38.10	38.20	4	25,609	0.02%
2019/10/25	28	38.45	12	38.41	38.30	16	25,480	0.06%
2019/10/24	49	39.67	48.1	39.62	39.65	0.9	25,348	0.00%
2019/10/23	126	41.06	83	40.82	38.90	43	25,011	0.17%	大買/
2019/10/22	49	39.66	33	39.78	40.10	16	23,223	0.07%
2019/10/21	60	38.61	340	38.89	39.00	-280	22,456	-1.25%	大賣/鉅額交易
2019/10/18	13	37.34	76.1	37.96	37.95	-63.1	22,005	-0.29%
2019/10/17	7	36.25	267.1	37.48	37.45	-260.1	21,842	-1.19%	大賣/鉅額交易
2019/10/16	9	36.38	7	36.04	36.25	2	21,475	0.01%
2019/10/15	11	36.89	5	37.14	36.65	6	21,417	0.03%
2019/10/14	4	36.43	17	36.34	36.25	-13	21,222	-0.06%
2019/10/09	4	36.18	6.6	35.33	35.50	-2.6	21,087	-0.01%
2019/10/08	3	35.55	17.5	35.75	35.40	-14.5	20,981	-0.07%
2019/10/07	3	36.63	8.1	36.36	36.15	-5.1	20,808	-0.02%
2019/10/04	22	36.28	7	36.06	36.10	15	20,710	0.07%
2019/10/03	11	36.86	6	37.02	37.10	5	20,295	0.02%
2019/10/02	24.2	37.44	25	36.85	37.70	-0.8	20,213	0.00%
2019/10/01	32	37.47	46.1	37.24	37.40	-14.1	20,256	-0.07%
2019/09/27	17.9	37.31	42	37.52	36.55	-24.1	20,064	-0.12%
2019/09/26	39.2	39.28	51.1	39.00	38.45	-11.9	19,529	-0.06%
2019/09/25	91.1	39.43	38.1	39.34	39.40	53	19,132	0.28%
2019/09/24	89.3	39.36	91.3	39.20	38.70	-2	18,551	-0.01%
2019/09/23	152.1	37.48	102	37.79	38.80	50.1	17,228	0.29%	大買/大賣/
2019/09/20	132.3	35.58	14	35.50	35.30	118.3	15,767	0.75%	大買/鉅額交易
2019/09/19	8.9	34.42	15.1	34.06	34.65	-6.1	15,123	-0.04%
2019/09/18	2.6	33.00	5	33.33	33.00	-2.4	14,855	-0.02%
2019/09/17	8.2	33.36	11.5	33.54	33.45	-3.3	14,826	-0.02%
2019/09/16	1	32.80	2.1	32.75	32.85	-1.1	14,775	-0.01%
2019/09/12	7	32.91	3.1	32.91	32.80	3.9	14,783	0.03%
2019/09/11	3	33.15	0	0.00	32.95	3	14,724	0.02%
2019/09/10	22	32.50	18	32.49	32.70	4	14,695	0.03%
2019/09/09	20	34.26	4	34.01	33.60	16	14,494	0.11%
2019/09/06	10	34.88	4	34.83	34.65	6	14,373	0.04%
2019/09/05	9	35.34	12	35.37	35.20	-3	14,270	-0.02%
2019/09/04	2	34.55	3	34.95	34.85	-1	13,967	-0.01%
2019/09/03	418	35.66	52	35.52	34.80	366	13,829	2.65%	大買/鉅額交易
2019/09/02	30	35.33	35	35.20	36.05	-5	13,526	-0.04%
2019/08/30	21	34.25	30	34.62	33.50	-9	13,039	-0.07%
2019/08/29	21	34.99	1	35.00	34.50	20	12,786	0.16%
2019/08/28	5	34.80	8	34.42	34.80	-3	12,538	-0.02%
2019/08/27	2	34.40	7	34.46	34.20	-5	12,425	-0.04%
2019/08/26	10	33.42	16	33.34	33.60	-6	12,455	-0.05%
2019/08/23	12	34.70	15	34.80	34.35	-3	12,257	-0.02%
2019/08/22	29	33.99	41	33.95	34.15	-12	11,726	-0.10%
2019/08/21	3	32.30	31	32.81	33.40	-28	11,266	-0.25%
2019/08/20	18	32.58	14	32.54	32.60	4	11,106	0.04%
2019/08/19	19	33.68	27	33.63	33.10	-8	10,997	-0.07%
2019/08/16	41	33.36	5	34.28	32.80	36	10,707	0.34%
2019/08/15	8	32.28	8	33.16	33.30	0	10,479	0.00%
2019/08/14	17	33.07	13	33.29	32.45	4	10,278	0.04%
2019/08/13	6	31.90	20	32.00	31.90	-14	9,937	-0.14%
2019/08/12	8	30.37	17	30.80	31.00	-9	9,593	-0.09%
2019/08/08	8	29.11	20	29.66	29.50	-12	9,436	-0.13%
2019/08/07	11	28.21	2.1	28.62	28.00	9	9,287	0.10%
2019/08/06	8	28.03	5	28.25	28.70	3	9,218	0.03%
2019/08/05	9.1	29.23	2	29.20	28.90	7.1	9,141	0.08%
2019/08/02	47	30.10	6	29.84	29.25	41	9,190	0.45%
2019/08/01	23	32.84	9	32.91	32.45	14	8,764	0.16%
2019/07/31	24	32.98	27	32.89	32.60	-3	8,517	-0.04%
2019/07/29	6	35.11	17	35.81	36.20	-11	7,908	-0.14%
2019/07/26	9	34.14	10	34.02	34.20	-1	7,592	-0.01%
2019/07/25	30	34.00	13	34.08	34.20	17	7,555	0.23%
2019/07/24	5	32.39	6	32.71	32.90	-1	7,360	-0.01%
2019/07/23	1	31.85	7	31.89	32.05	-6	7,317	-0.08%
2019/07/22	3	31.98	1	32.10	32.30	2	7,450	0.03%
2019/07/19	5	32.52	5	32.54	32.10	0	7,549	0.00%
2019/07/18	4	32.52	15	32.38	32.30	-11	7,802	-0.14%
2019/07/17	1	32.35	5	32.79	32.95	-4	8,259	-0.05%
2019/07/16	3	33.00	4	32.96	32.85	-1	8,610	-0.01%
2019/07/15	0	0.00	4	32.29	32.40	-4	9,334	-0.04%
2019/07/12	8	32.22	4	32.28	32.25	4	9,814	0.04%
2019/07/11	17	32.61	1	32.60	32.55	16	10,233	0.16%
2019/07/10	7	32.04	1	32.15	32.10	6	10,442	0.06%
2019/07/09	0	0.00	1	32.30	31.90	-1	10,621	-0.01%
2019/07/08	0	0.00	2	32.33	32.10	-2	11,016	-0.02%
2019/07/05	5	32.24	21	32.25	32.40	-16	11,394	-0.14%
2019/07/04	22	32.15	11	31.88	32.15	11	11,635	0.09%
2019/07/03	8	31.18	2	31.35	31.00	6	11,570	0.05%
2019/07/02	4	31.38	4	31.64	31.60	0	11,734	0.00%
2019/07/01	2	31.48	20	31.53	31.25	-18	11,819	-0.15%
2019/06/28	14	31.33	19	31.37	30.90	-5	11,852	-0.04%
2019/06/27	5	30.30	0	0.00	30.75	5	11,802	0.04%
2019/06/26	2	29.90	0	0.00	29.95	2	12,198	0.02%
2019/06/25	2	30.10	0	0.00	30.00	2	12,306	0.02%
2019/06/24	1	30.45	2	30.70	30.70	-1	12,608	-0.01%
2019/06/21	1	30.15	0	0.00	30.15	1	13,159	0.01%
2019/06/20	1	30.30	5	30.36	30.45	-4	13,518	-0.03%
2019/06/19	1	30.25	2	30.28	30.00	-1	13,833	-0.01%
2019/06/18	0	0.00	10	29.55	29.45	-10	14,386	-0.07%
2019/06/17	2	30.00	2	29.90	30.00	0	15,279	0.00%
2019/06/14	1	29.80	4	29.85	29.55	-3	15,933	-0.02%
2019/06/13	12	29.65	2	29.75	29.60	10	16,376	0.06%
2019/06/12	2	29.50	2	29.68	29.60	0	16,591	0.00%
2019/06/11	1	29.30	2	29.15	29.10	-1	17,512	-0.01%
2019/06/10	1	28.85	3	28.87	28.80	-2	17,501	-0.01%
2019/06/06	3	28.55	1	28.15	28.10	2	17,547	0.01%
2019/06/05	4	28.64	14	28.95	28.50	-10	17,655	-0.06%
2019/06/04	5	28.77	1	28.90	28.55	4	17,793	0.02%
2019/06/03	4	28.31	3	28.50	28.50	1	17,954	0.01%
2019/05/31	6	29.05	1	29.30	29.15	5	18,313	0.03%
2019/05/30	14	28.46	11	28.71	29.15	3	18,476	0.02%
2019/05/29	2	26.40	0	0.00	27.30	2	18,390	0.01%
2019/05/28	23	26.37	0	0.00	26.50	23	18,509	0.12%
2019/05/27	0	0.00	20	26.00	26.10	-20	18,738	-0.11%
2019/05/24	25	26.63	0	0.00	26.40	25	18,978	0.13%
2019/05/23	0	0.00	23	26.34	26.25	-23	19,214	-0.12%
2019/05/22	2	28.10	2	28.43	27.75	0	19,471	0.00%
2019/05/21	12	26.99	1	27.75	27.85	11	19,988	0.06%
2019/05/20	4	27.84	11	27.36	27.30	-7	20,492	-0.03%
2019/05/17	5	29.01	17	29.61	28.75	-12	21,450	-0.06%
2019/05/16	1	30.45	1	29.85	29.85	0	22,164	0.00%
2019/05/15	3	30.85	0	0.00	30.65	3	22,306	0.01%
2019/05/14	6	29.63	11	29.25	30.60	-5	22,356	-0.02%
2019/05/13	4	29.95	5	30.11	29.90	-1	22,576	0.00%
2019/05/10	7	30.31	12	30.63	30.50	-5	22,808	-0.02%
2019/05/09	23	30.39	2	30.23	30.10	21	22,805	0.09%
2019/05/08	7	31.58	4	31.71	31.60	3	22,714	0.01%
2019/05/07	2	32.33	0	0.00	32.25	2	22,776	0.01%
2019/05/06	6	32.77	7	32.54	32.00	-1	22,852	0.00%
2019/05/03	4	32.75	2	33.30	33.70	2	22,827	0.01%
2019/05/02	0	0.00	2	34.03	33.90	-2	22,665	-0.01%
2019/04/30	2	33.10	8	33.25	33.80	-6	23,127	-0.03%
2019/04/29	2	32.28	2	32.40	32.60	0	23,069	0.00%
2019/04/26	12	32.65	7	32.67	32.65	5	23,030	0.02%
2019/04/25	17	34.04	5	33.76	33.50	12	22,946	0.05%
2019/04/24	16	33.46	10	33.33	33.40	6	22,890	0.03%
2019/04/23	39	34.93	12	34.73	34.00	27	22,634	0.12%
2019/04/22	16	36.19	2	36.25	36.10	14	22,241	0.06%
2019/04/19	29	35.87	39	35.75	36.10	-10	21,977	-0.05%
2019/04/18	18	35.09	21	34.94	34.90	-3	21,337	-0.01%
2019/04/17	18	34.74	23	34.64	34.90	-5	20,901	-0.02%
2019/04/16	4	34.08	7	34.10	34.00	-3	20,522	-0.01%
2019/04/15	9	33.77	5	33.84	33.75	4	20,454	0.02%
2019/04/12	19	33.86	23	33.81	33.75	-4	20,628	-0.02%
2019/04/11	23	33.81	7	33.49	33.10	16	20,620	0.08%
2019/04/10	8	33.38	18	33.01	33.50	-10	20,305	-0.05%
2019/04/09	9	32.34	9	32.27	32.05	0	19,945	0.00%
2019/04/08	21	32.88	10	32.78	32.60	11	19,929	0.06%
2019/04/03	7	32.33	5.1	32.59	32.40	1.9	19,841	0.01%
2019/04/02	2	32.25	3	32.53	32.15	-1	19,860	-0.01%
2019/04/01	21	32.55	11	32.50	32.45	10	19,727	0.05%
2019/03/29	29	31.61	13	31.53	31.85	16	19,496	0.08%
2019/03/28	3	30.40	5	30.44	30.40	-2	19,462	-0.01%
2019/03/27	9	30.42	20	30.28	30.70	-11	19,888	-0.06%
2019/03/26	28	30.79	23	30.47	30.30	5	19,620	0.03%
2019/03/25	15	32.37	18	32.24	31.80	-3	19,073	-0.02%
2019/03/22	8	33.52	25	33.27	33.60	-17	18,711	-0.09%
2019/03/21	15	34.31	26	34.14	33.60	-11	18,461	-0.06%
2019/03/20	69	33.14	100.2	33.08	34.10	-31.2	17,918	-0.17%
2019/03/19	58	32.88	32	32.98	32.80	26	17,195	0.15%
2019/03/18	19	31.38	40.2	31.80	32.20	-21.2	16,622	-0.13%
2019/03/15	15	31.03	6	31.08	30.90	9	16,282	0.06%
2019/03/14	43.2	31.11	26.1	31.26	31.10	17.1	16,182	0.11%
2019/03/13	1	29.55	6	29.82	30.00	-5	15,521	-0.03%
2019/03/12	13.1	29.85	9	29.92	29.65	4.1	15,636	0.03%
2019/03/11	89	30.07	74	29.78	29.70	15	15,934	0.09%
2019/03/08	2	29.00	16	29.57	30.35	-14	16,124	-0.09%
2019/03/07	14	29.69	2	30.08	29.35	12	16,168	0.07%
2019/03/06	22	30.69	14	30.43	30.25	8	16,224	0.05%
2019/03/05	1	30.70	10	30.87	30.70	-9	16,125	-0.06%
2019/03/04	4	30.18	2	30.20	30.15	2	15,993	0.01%
2019/02/27	1	29.40	0	0.00	29.85	1	16,045	0.01%
2019/02/26	7	30.65	3	30.85	30.10	4	16,370	0.02%
2019/02/25	28	30.04	26	30.19	30.45	2	16,392	0.01%
2019/02/22	7.1	30.24	11	30.43	30.00	-3.9	16,399	-0.02%
2019/02/21	22	30.10	55	30.72	30.85	-33	16,388	-0.20%
2019/02/20	27	30.71	27	30.44	30.25	0	16,221	0.00%
2019/02/19	30.2	30.23	53	30.13	30.40	-22.8	15,922	-0.14%
2019/02/18	63	30.28	91	29.78	30.60	-28	15,572	-0.18%
2019/02/15	81	28.26	29	27.84	28.90	52	14,841	0.35%
2019/02/14	14	26.30	20	26.36	26.30	-6	14,573	-0.04%
2019/02/13	2	25.55	2	25.48	25.60	0	14,964	0.00%
2019/02/12	42	25.56	39	25.86	25.85	3	15,420	0.02%
2019/02/11	12	25.70	2.1	25.70	25.70	9.9	15,722	0.06%
2019/01/30	4	26.83	22.9	27.13	26.65	-18.9	16,152	-0.12%
2019/01/29	22	26.82	1	26.60	26.85	21	16,659	0.13%
2019/01/28	2	26.70	8.2	26.60	26.70	-6.2	16,895	-0.04%
2019/01/25	52	26.42	40.3	26.35	26.35	11.7	17,162	0.07%
2019/01/24	7	25.94	11	26.00	26.15	-4	17,632	-0.02%
2019/01/23	2	25.03	9.6	25.09	25.70	-7.6	18,334	-0.04%
2019/01/22	76	26.49	17.1	25.45	25.20	58.9	18,620	0.32%
2019/01/21	4	25.75	17	25.94	26.15	-13	18,130	-0.07%
2019/01/18	12	25.69	0	0.00	25.60	12	18,198	0.07%
2019/01/17	3	25.73	2	25.45	25.50	1	18,327	0.01%
2019/01/16	1	25.35	1	25.65	25.65	0	18,422	0.00%
2019/01/15	2	24.80	2	25.03	24.95	0	18,585	0.00%
2019/01/14	1	24.95	2.9	24.91	24.65	-1.9	19,028	-0.01%
2019/01/11	21	25.79	59	25.92	25.45	-38	19,352	-0.20%
2019/01/10	8.1	25.54	9.2	25.61	25.80	-1.1	19,442	-0.01%
2019/01/09	3.2	25.16	7.5	25.10	24.90	-4.3	19,343	-0.02%
2019/01/08	2	24.70	30	25.02	24.80	-28	19,321	-0.14%
2019/01/07	0.5	25.05	20.5	25.49	24.95	-20.1	19,400	-0.10%
2019/01/04	46.4	22.84	32.9	23.26	24.45	13.5	19,421	0.07%
2019/01/03	32	23.79	47.1	23.47	23.30	-15.1	19,296	-0.08%
2019/01/02	11	25.55	9	25.38	25.40	2	19,163	0.01%
2018/12/28	3	25.88	133	25.95	26.05	-130	19,483	-0.67%	大賣/鉅額交易
2018/12/27	15.1	26.21	7.4	25.88	25.85	7.7	19,734	0.04%
2018/12/26	2.4	26.62	6	26.35	26.10	-3.6	19,771	-0.02%
2018/12/25	2	25.75	5	26.58	26.55	-3	19,848	-0.02%
2018/12/24	15	26.39	12.1	26.11	26.15	2.9	19,845	0.01%
2018/12/22	8	26.03	8.1	26.11	26.30	-0.1	20,114	0.00%
2018/12/21	51	25.57	13.9	25.28	26.55	37.1	20,166	0.18%
2018/12/20	12	26.50	51	26.29	26.05	-39	19,810	-0.20%
2018/12/19	13	29.42	7	29.28	28.90	6	19,446	0.03%
2018/12/18	14	29.20	0	0.00	29.20	14	19,553	0.07%
2018/12/17	11	29.27	0	0.00	29.00	11	19,711	0.06%
2018/12/14	17	29.15	19	29.16	29.20	-2	20,000	-0.01%
2018/12/13	7	30.14	47	29.91	29.90	-40	20,257	-0.20%
2018/12/12	13	30.00	15	30.08	30.05	-2	20,381	-0.01%
2018/12/11	2	29.50	1	28.95	29.00	1	20,392	0.00%
2018/12/10	1.1	29.10	17	29.30	29.15	-15.9	20,565	-0.08%
2018/12/07	2	29.55	13	30.05	29.80	-11	20,750	-0.05%
2018/12/06	49	29.79	24.4	29.59	29.20	24.6	20,762	0.12%
2018/12/05	6	31.74	5	32.00	31.85	1	20,660	0.00%
2018/12/04	34	32.79	10.1	32.67	32.85	23.9	20,835	0.11%
2018/12/03	21.1	32.06	105.1	32.10	32.30	-84	20,626	-0.41%	大賣/
2018/11/30	25	29.85	33	30.22	30.45	-8	20,393	-0.04%
2018/11/29	10	30.24	10	30.13	30.00	0	20,356	0.00%
2018/11/28	7.1	29.91	15.1	29.98	29.85	-8	20,273	-0.04%
2018/11/27	11	28.60	1	28.80	28.80	10	20,209	0.05%
2018/11/26	22	28.40	9	28.43	28.05	13	20,239	0.06%
2018/11/23	31	28.83	69.3	28.35	28.00	-38.3	20,184	-0.19%
2018/11/22	81	29.83	4	30.53	29.35	77	19,784	0.39%
2018/11/21	13	29.35	3	29.42	29.60	10	19,650	0.05%
2018/11/20	7.2	30.23	13.1	30.01	30.05	-5.9	19,535	-0.03%
2018/11/19	20	31.35	10	31.30	31.30	10	19,489	0.05%
2018/11/16	136	31.57	58	31.84	31.25	78	19,371	0.40%	大買/
2018/11/15	26	30.73	2.4	30.53	30.50	23.6	19,168	0.12%
2018/11/14	30	31.48	38	31.86	31.10	-8	18,979	-0.04%
2018/11/13	58.5	30.27	39.5	30.45	30.80	19	18,892	0.10%
2018/11/12	51	32.42	51.4	32.28	31.45	-0.4	18,574	0.00%
2018/11/09	104	34.15	56	34.19	33.75	48	18,184	0.26%	大買/
2018/11/08	77.4	35.89	37.3	35.59	35.10	40.1	18,049	0.22%
2018/11/07	81.3	37.78	40	37.22	37.20	41.3	17,646	0.23%
2018/11/06	28	40.20	45	39.03	38.00	-17	17,335	-0.10%
2018/11/05	25	42.80	17	42.58	42.20	8	17,122	0.05%
2018/11/02	9	42.21	10	42.19	41.95	-1	17,315	-0.01%
2018/11/01	41	43.24	26	43.27	42.45	15	17,349	0.09%
2018/10/31	29	41.23	23	41.76	42.75	6	17,220	0.03%
2018/10/30	4	37.81	7	38.23	39.45	-3	16,467	-0.02%
2018/10/29	1	36.20	8	36.31	35.90	-7	16,146	-0.04%
2018/10/26	10	36.97	3	36.73	35.75	7	16,309	0.04%
2018/10/25	6	36.83	8	37.18	36.50	-2	16,394	-0.01%
2018/10/24	7	39.48	0	0.00	39.05	7	16,290	0.04%
2018/10/23	16	40.65	12	39.29	39.00	4	16,284	0.02%
2018/10/22	6	41.38	13	41.13	41.15	-7	16,337	-0.04%
2018/10/19	9	37.67	2	40.25	40.40	7	16,045	0.04%
2018/10/18	0	0.00	1	37.20	37.60	-1	15,832	-0.01%
2018/10/17	0	0.00	2	36.40	36.20	-2	15,964	-0.01%
2018/10/16	1	36.20	1	35.85	35.80	0	16,204	0.00%
2018/10/15	3	35.98	1	35.95	36.25	2	16,402	0.01%
2018/10/12	8	33.17	9	33.91	34.85	-1	16,739	-0.01%
2018/10/11	15	32.07	25	32.08	32.10	-10	17,098	-0.06%
2018/10/09	23	36.20	15	36.00	35.55	8	17,026	0.05%
2018/10/08	14	36.80	9	37.47	37.45	5	17,066	0.03%
2018/10/05	5	35.74	5	36.59	35.55	0	17,433	0.00%
2018/10/04	5	38.71	4	38.11	38.40	1	18,305	0.01%
2018/10/03	7	39.99	6	39.68	38.90	1	18,407	0.01%
2018/10/02	3	40.92	1	40.60	40.60	2	18,498	0.01%
2018/10/01	13	41.41	1	41.55	41.55	12	18,620	0.06%
2018/09/28	1	39.10	5	38.87	39.10	-4	19,242	-0.02%
2018/09/27	7	38.77	0	0.00	38.50	7	19,702	0.04%
2018/09/26	3	38.67	7	38.97	38.85	-4	20,123	-0.02%
2018/09/25	1	37.80	0	0.00	38.60	1	20,699	0.00%
2018/09/21	18	38.22	15	37.63	38.60	3	21,079	0.01%
2018/09/20	11	36.55	10	37.75	36.60	1	21,410	0.00%
2018/09/19	6	39.51	13	38.75	38.10	-7	21,735	-0.03%
2018/09/18	1	41.15	2	40.98	39.35	-1	21,618	0.00%
2018/09/17	4	40.55	3	41.65	41.75	1	21,633	0.00%
2018/09/14	9	41.37	4	41.65	41.60	5	21,874	0.02%
2018/09/13	11	43.46	18	41.58	41.00	-7	21,942	-0.03%
2018/09/12	5	43.32	1	42.90	43.30	4	22,038	0.02%
2018/09/11	10	43.55	8	44.03	44.80	2	22,382	0.01%
2018/09/10	4	43.33	11	43.28	42.90	-7	22,494	-0.03%
2018/09/07	6	48.64	3	48.78	47.40	3	22,468	0.01%
2018/09/06	2	49.20	3	48.98	49.00	-1	22,925	0.00%
2018/09/05	5	49.68	3	49.17	49.45	2	23,936	0.01%
2018/09/04	5	50.52	5	50.72	50.30	0	24,460	0.00%
2018/09/03	6	49.72	6	49.79	49.60	0	24,954	0.00%
2018/08/31	2	50.20	1	50.30	50.90	1	24,931	0.00%
2018/08/30	14	52.09	5	52.72	51.40	9	24,999	0.04%
2018/08/29	6	51.33	5	51.52	51.80	1	25,151	0.00%
2018/08/28	8	51.83	11	51.95	51.40	-3	25,870	-0.01%
2018/08/27	11	51.22	1	51.20	52.00	10	26,281	0.04%
2018/08/24	7	49.92	8	49.92	49.50	-1	26,611	0.00%
2018/08/23	0	0.00	1	53.20	52.10	-1	27,095	0.00%
2018/08/21	1	55.10	3	55.33	54.20	-2	27,613	-0.01%
2018/08/20	10	54.72	11	54.33	54.80	-1	28,316	0.00%
2018/08/17	3	57.80	12	57.17	56.00	-9	28,485	-0.03%
2018/08/16	2	56.60	9	57.29	58.20	-7	28,821	-0.02%
2018/08/15	18	58.46	29	59.11	57.70	-11	29,305	-0.04%
2018/08/14	24	57.98	1	57.70	57.40	23	29,498	0.08%
2018/08/13	7	58.61	21	58.53	58.30	-14	30,328	-0.05%
2018/08/10	21	59.82	9	60.21	59.50	12	30,540	0.04%
2018/08/09	9	59.81	17	57.89	60.10	-8	30,742	-0.03%
2018/08/08	10	58.28	13	58.30	56.30	-3	30,805	-0.01%
2018/08/07	15	57.39	31.1	56.89	58.20	-16.1	31,465	-0.05%
2018/08/06	5	55.00	3	54.60	55.00	2	31,835	0.01%
2018/08/03	11	54.43	5	54.16	54.50	6	32,349	0.02%
2018/08/02	9	54.94	2	54.05	53.30	7	32,862	0.02%
2018/08/01	9.1	55.55	15.1	55.63	55.80	-6	33,874	-0.02%
2018/07/31	3	53.97	5	53.56	54.50	-2	34,138	-0.01%
2018/07/30	11.1	53.97	5	53.82	53.00	6.1	34,980	0.02%
2018/07/27	9	55.31	8	55.36	55.50	1	35,988	0.00%
2018/07/26	4	54.15	9	54.31	54.30	-5	36,686	-0.01%
2018/07/25	8	53.78	7	54.53	53.50	1	36,862	0.00%
2018/07/24	8	53.23	12	53.19	54.00	-4	36,865	-0.01%
2018/07/23	23	51.42	18	50.53	53.00	5	36,748	0.01%
2018/07/20	23	53.23	3	52.97	53.00	20	36,803	0.05%
2018/07/19	24	51.35	11	52.29	53.00	13	37,097	0.04%
2018/07/18	10	50.74	23	50.58	49.80	-13	36,837	-0.04%
2018/07/17	13	53.49	14	53.41	53.20	-1	36,582	0.00%
2018/07/16	5	54.04	21	54.28	53.20	-16	36,768	-0.04%
2018/07/13	16	53.74	31	52.93	53.50	-15	37,024	-0.04%
2018/07/12	64	53.80	40.1	53.81	52.70	24	36,363	0.07%
2018/07/11	11	57.65	9	56.90	57.90	2	35,323	0.01%
2018/07/10	9	56.51	5	56.90	56.30	4	35,168	0.01%
2018/07/09	10	56.13	6	55.88	54.80	4	34,958	0.01%
2018/07/06	16	55.38	24.1	58.02	56.60	-8.1	34,695	-0.02%
2018/07/05	13	60.86	26	61.74	59.40	-13	33,864	-0.04%
2018/07/04	22	61.83	17	61.55	63.50	5	33,332	0.02%
2018/07/03	34	60.76	31	62.07	59.90	3	32,907	0.01%
2018/07/02	16	61.15	8	60.58	61.00	8	32,255	0.02%
2018/06/29	11	61.61	16	61.43	62.70	-5	31,756	-0.02%
2018/06/28	34	62.98	5	61.30	59.10	29	31,497	0.09%
2018/06/27	7	66.13	8	65.38	64.10	-1	31,012	0.00%
2018/06/26	10	63.77	8	64.78	66.50	2	30,793	0.01%
2018/06/25	27	66.13	28	66.83	65.60	-1	30,660	0.00%
2018/06/22	37	64.05	38.1	64.81	64.80	-1.1	30,545	0.00%
2018/06/21	9	65.27	3	65.00	63.80	6	30,220	0.02%
2018/06/20	27	67.28	36.1	65.63	65.00	-9.1	29,975	-0.03%
2018/06/19	20	71.86	9	71.63	70.00	11	29,583	0.04%
2018/06/15	13	73.63	15	73.39	73.50	-2	29,325	-0.01%
2018/06/14	31	74.16	26	74.14	73.80	5	29,148	0.02%
2018/06/13	48	71.72	42	72.05	72.80	6	28,725	0.02%
2018/06/12	38	71.39	33	70.41	69.90	5	28,189	0.02%
2018/06/11	5	67.62	23	69.43	71.00	-18	28,052	-0.06%
2018/06/08	17	65.75	22	66.08	65.30	-5	27,621	-0.02%
2018/06/07	17	67.21	12	66.64	66.20	5	27,931	0.02%
2018/06/06	13	67.27	17	67.04	67.30	-4	27,934	-0.01%
2018/06/05	34	67.64	27	67.41	66.00	7	27,769	0.03%
2018/06/04	39	66.21	42	67.15	69.00	-3	27,007	-0.01%
2018/06/01	31	64.32	17	64.42	64.00	14	26,542	0.05%
2018/05/31	18	67.61	39	67.69	66.40	-21	26,126	-0.08%
2018/05/30	10	67.51	9	67.32	67.10	1	25,505	0.00%
2018/05/29	16	67.64	11	67.62	67.20	5	25,265	0.02%
2018/05/28	25	70.30	21	69.86	68.70	4	25,026	0.02%
2018/05/25	12	67.08	22	67.08	67.70	-10	24,430	-0.04%
2018/05/24	15	67.26	20	68.24	66.60	-5	24,043	-0.02%
2018/05/23	19	66.09	17	66.40	67.80	2	23,594	0.01%
2018/05/22	28	64.99	40	65.14	64.30	-12	23,055	-0.05%
2018/05/21	14	64.46	14	64.32	65.10	0	22,591	0.00%
2018/05/18	23	60.77	17	60.78	61.00	6	21,669	0.03%
2018/05/17	10	59.18	12	59.55	58.70	-2	21,269	-0.01%
2018/05/16	28	61.53	14	61.66	60.40	14	21,026	0.07%
2018/05/15	27	60.31	27	60.31	61.80	0	20,615	0.00%
2018/05/14	52	55.92	53	57.01	57.70	-1	19,810	0.00%
2018/05/11	37	56.76	119	56.48	54.70	-82	19,111	-0.43%	大賣/
2018/05/10	96	56.40	17	56.09	56.60	79	18,558	0.43%
2018/05/09	19	55.76	290	53.86	56.50	-271	18,028	-1.50%	大賣/鉅額交易
2018/05/08	8.1	54.41	19	54.39	53.60	-11	16,842	-0.07%
2018/05/07	35.1	52.81	25	53.75	55.00	10.1	16,600	0.06%
2018/05/04	287	51.90	19	51.90	51.70	268	15,790	1.70%	大買/鉅額交易
2018/05/03	19	47.87	53.6	48.68	49.20	-34.6	14,689	-0.24%
2018/05/02	36	44.51	32	44.85	44.75	4	13,979	0.03%
2018/04/30	7	42.14	7	42.95	43.85	0	13,837	0.00%
2018/04/27	17	43.07	16	42.38	42.25	1	13,923	0.01%
2018/04/26	30	44.37	27	43.51	43.05	3	13,865	0.02%
2018/04/25	3	45.08	7	43.64	45.10	-4	13,714	-0.03%
2018/04/24	16	42.73	20	43.37	43.00	-4	13,933	-0.03%
2018/04/23	15	44.05	14	43.53	43.40	1	13,974	0.01%
2018/04/20	9	44.09	12	44.44	44.45	-3	13,853	-0.02%
2018/04/19	7	43.87	19	43.54	43.80	-12	13,700	-0.09%
2018/04/18	11	41.13	22	41.34	41.50	-11	13,486	-0.08%
2018/04/17	17	40.80	16	40.64	40.50	1	13,533	0.01%
2018/04/16	1	40.10	1	40.20	40.50	0	13,653	0.00%
2018/04/13	2.3	40.57	0	0.00	41.00	2.3	13,764	0.02%
2018/04/11	0	0.00	1	41.20	41.35	-1	15,196	-0.01%
2018/04/09	0	0.00	10	40.20	40.20	-10	15,802	-0.06%
2018/04/03	18	40.99	16	41.29	41.40	2	16,054	0.01%
2018/04/02	12	42.64	10	42.10	42.10	2	16,147	0.01%
2018/03/31	13	43.47	14	43.36	43.10	-1	16,383	-0.01%
2018/03/30	5	43.13	6	42.93	42.80	-1	16,430	-0.01%
2018/03/29	0	0.00	4	41.65	41.65	-4	16,722	-0.02%
2018/03/28	4	42.26	1	42.20	42.00	3	16,852	0.02%
2018/03/27	6	43.33	6	43.30	43.15	0	16,965	0.00%
2018/03/26	1	40.30	9	40.39	40.45	-8	17,197	-0.05%
2018/03/23	2	39.28	1	40.90	40.15	1	17,828	0.01%
2018/03/22	6	41.75	9	42.46	41.40	-3	17,802	-0.02%
2018/03/21	2	41.78	1	41.30	42.00	1	17,924	0.01%
2018/03/20	1	41.40	5	41.59	41.70	-4	18,077	-0.02%
2018/03/19	30	42.81	13	42.30	42.00	17	18,377	0.09%
2018/03/16	13	43.12	30	43.25	42.90	-17	18,844	-0.09%
2018/03/15	32	42.30	40	42.34	42.40	-8	18,696	-0.04%
2018/03/14	8	40.14	4	40.66	40.25	4	18,537	0.02%
2018/03/13	29	40.07	20	39.39	40.50	9	18,551	0.05%
2018/03/12	5	37.09	2	37.55	37.80	3	18,369	0.02%
2018/03/09	12.5	37.48	10	37.50	37.45	2.5	18,663	0.01%
2018/03/08	1	38.20	0	0.00	37.80	1	18,879	0.01%
2018/03/07	5	37.90	3	38.27	37.80	2	19,191	0.01%
2018/03/06	10	38.35	3	38.15	38.00	7	19,647	0.04%
2018/03/05	6	38.05	0	0.00	37.70	6	20,275	0.03%
2018/03/01	0	0.00	6	39.05	38.50	-6	21,106	-0.03%
2018/02/27	1	39.10	1	38.05	39.00	0	22,008	0.00%
2018/02/26	1	38.05	0	0.00	37.70	1	22,227	0.00%
2018/02/23	3	38.22	3	38.45	38.00	0	22,362	0.00%
2018/02/22	9	38.37	1	37.45	37.45	8	22,779	0.04%
2018/02/21	1	39.75	2	39.10	38.70	-1	22,770	0.00%
2018/02/12	10	39.84	3	39.55	39.20	7	22,858	0.03%
2018/02/09	10	36.84	12	37.87	38.65	-2	23,221	-0.01%
2018/02/08	14	37.35	14	38.38	38.15	0	23,416	0.00%
2018/02/07	6	40.66	5	40.72	39.50	1	23,261	0.00%
2018/02/06	2	39.83	3	40.60	39.00	-1	23,613	0.00%
2018/02/05	3	42.68	5	41.68	43.05	-2	23,592	-0.01%
2018/02/02	3	43.98	2	44.05	43.75	1	23,799	0.00%
2018/02/01	6	44.02	5	44.93	43.80	1	24,154	0.00%
2018/01/31	2.5	44.03	1	43.70	43.75	1.5	24,224	0.01%
2018/01/30	20	45.46	6	44.58	44.50	14	24,532	0.06%
2018/01/29	3	46.35	1	46.35	46.35	2	24,764	0.01%
2018/01/26	2	45.55	0	0.00	46.15	2	24,946	0.01%
2018/01/25	23	46.97	28	45.96	45.90	-5	25,700	-0.02%
2018/01/24	19	45.96	11	46.42	46.60	8	26,192	0.03%
2018/01/23	21	46.07	3	46.12	45.50	18	26,160	0.07%
2018/01/22	7	45.76	19	45.10	45.80	-12	26,532	-0.05%
2018/01/19	7	44.84	3	45.62	44.90	4	26,744	0.01%
2018/01/18	38	47.24	45	46.71	45.30	-7	26,717	-0.03%
2018/01/17	7	45.56	19	45.86	45.90	-12	26,500	-0.05%
2018/01/16	27	45.49	26	45.75	45.05	1	26,812	0.00%
2018/01/15	19	45.18	12	45.36	45.40	7	27,343	0.03%
2018/01/12	17	45.97	12	45.93	45.95	5	27,651	0.02%
2018/01/11	7	43.14	8	43.55	44.20	-1	27,620	0.00%
2018/01/10	4	44.49	9	44.19	43.50	-5	27,645	-0.02%
2018/01/09	16	44.43	40	44.25	43.90	-24	27,508	-0.09%
2018/01/08	30	46.43	14	46.45	45.00	16	27,447	0.06%
2018/01/05	66	46.62	121	46.52	46.65	-55	27,054	-0.20%	大賣/
2018/01/04	36	44.24	7	44.31	44.00	29	26,429	0.11%
2018/01/03	29	44.23	30	44.04	44.25	-1	26,647	0.00%
2018/01/02	6	41.28	5	40.04	42.10	1	26,730	0.00%

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