嘉聯益 (6153)-元大-前金券商分點個股進出

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
15.75
漲跌
▼0.25
漲幅
-1.56%
成交量
741張
產業
上市電子零組件類股▼0.10%
838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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0.1	16.00	7	16.09	16.00	-6.9	1,583	-0.44%
2024/12/13	23	15.72	5	15.86	15.65	18	1,604	1.12%
2024/12/10	0	0.00	0.1	16.80	16.60	-0.1	1,551	0.00%
2024/12/09	1	16.65	0	0.00	16.60	1	1,569	0.06%
2024/11/26	2	18.05	0	0.00	17.95	2	1,913	0.10%
2024/11/25	0.1	17.90	3	18.43	17.95	-2.9	1,927	-0.15%
2024/11/22	0.1	17.90	0	0.00	17.90	0.1	1,778	0.01%
2024/11/21	0.1	17.35	0	0.00	17.45	0.1	1,763	0.01%
2024/11/19	0	0.00	0	17.30	17.30	0	1,758	0.00%
2024/11/18	1	17.10	0	0.00	17.30	1	1,752	0.06%
2024/11/15	0.1	17.30	10	17.70	17.30	-9.9	1,745	-0.57%
2024/11/13	0.1	17.50	0	0.00	17.40	0.1	1,712	0.01%
2024/11/12	1	18.00	0	0.00	17.80	1	1,674	0.06%
2024/11/08	1	19.20	0	0.00	18.95	1	1,619	0.06%
2024/11/07	7	19.45	0	0.00	19.35	7	1,602	0.44%
2024/11/06	1	19.25	0	20.00	19.25	1	1,620	0.06%
2024/11/01	0	0.00	1	19.35	19.55	-1	1,795	-0.06%
2024/10/29	1	20.05	0	0.00	20.10	1	1,842	0.05%
2024/10/15	0.1	20.20	0	0.00	20.05	0.1	2,261	0.00%
2024/10/09	16	20.26	0	0.00	20.15	16	2,518	0.64%
2024/10/08	0	0.00	1	20.60	20.60	-1	2,646	-0.04%
2024/10/04	1	21.00	2	21.00	21.00	-1	3,673	-0.03%
2024/09/26	1	20.80	0	0.00	20.85	1	4,113	0.02%
2024/09/24	1	20.85	0	0.00	20.95	1	4,121	0.02%
2024/09/20	32	21.65	32	21.30	21.25	0	4,160	0.00%
2024/09/11	6	20.55	1	20.50	20.50	5	4,353	0.11%
2024/09/06	1	21.15	0	0.00	21.30	1	4,319	0.02%
2024/09/04	2	21.80	2	21.25	21.15	0	4,318	0.00%
2024/09/03	0	0.00	2	23.08	22.75	-2	4,273	-0.05%
2024/08/30	3	24.02	2	24.00	23.65	1	4,241	0.02%
2024/08/29	0	0.00	8	23.00	23.00	-8	4,045	-0.20%
2024/08/26	0	0.00	2	22.23	22.85	-2	3,994	-0.05%
2024/08/22	1	21.60	0	0.00	21.60	1	3,947	0.03%
2024/08/16	0	0.00	1	21.65	21.55	-1	4,048	-0.02%
2024/08/14	0	0.00	40	20.95	20.85	-40	4,299	-0.93%
2024/08/12	2	21.30	0	0.00	21.10	2	4,332	0.05%
2024/08/09	22	20.86	0	0.00	20.65	22	4,343	0.51%
2024/08/08	5	20.15	0	0.00	20.45	5	4,346	0.12%
2024/08/07	0	0.00	4	21.33	20.90	-4	4,342	-0.09%
2024/08/06	20	20.60	3.3	19.87	20.50	16.8	4,294	0.39%
2024/08/05	2.4	20.58	10	20.55	20.55	-7.6	4,229	-0.18%
2024/08/02	26	23.09	1	22.90	22.80	25	4,173	0.60%
2024/08/01	4	23.40	0	0.00	23.65	4	4,141	0.10%
2024/07/31	4	23.00	9	22.72	22.80	-5	4,094	-0.12%
2024/07/30	8	22.10	0	0.00	22.35	8	4,067	0.20%
2024/07/29	0.1	21.70	0	0.00	21.70	0.1	4,054	0.00%
2024/07/26	1	22.00	1	22.15	22.25	0	4,023	0.00%
2024/07/23	1	23.20	2	22.90	22.90	-1	4,015	-0.02%
2024/07/22	1	22.50	0	0.00	22.70	1	4,001	0.02%
2024/07/18	1	24.25	4	24.71	24.50	-3	3,875	-0.08%
2024/07/17	1	24.40	0	0.00	24.50	1	3,822	0.03%
2024/07/16	0	0.00	0.1	24.00	24.20	-0.1	3,777	0.00%
2024/07/15	1	24.10	10	23.82	23.70	-9	3,750	-0.24%
2024/07/11	4	24.14	3	24.37	24.30	1	3,630	0.03%
2024/07/10	2	24.25	5	24.50	24.00	-3	3,533	-0.08%
2024/07/09	7	24.43	6	24.19	23.95	1	3,393	0.03%
2024/07/08	41	25.36	27.1	25.53	25.55	13.9	3,124	0.44%
2024/07/05	11	23.74	8.2	23.51	23.95	2.8	2,366	0.12%
2024/07/04	2	22.05	21	21.92	21.80	-19	2,013	-0.94%
2024/06/28	0	0.00	2	21.70	21.55	-2	1,950	-0.10%
2024/06/27	1	21.50	0	0.00	21.45	1	1,965	0.05%
2024/06/26	0	0.00	1	21.90	21.75	-1	1,959	-0.05%
2024/06/24	1	21.30	1.2	21.50	21.25	-0.2	1,842	-0.01%
2024/06/21	2	21.40	6	21.16	21.50	-4	1,839	-0.22%
2024/06/20	8	21.58	2	21.65	21.50	6	1,819	0.33%
2024/06/19	1	20.55	0	0.00	20.45	1	1,700	0.06%
2024/06/07	10	21.00	0	0.00	20.90	10	1,763	0.57%
2024/06/06	1	20.95	0	0.00	20.80	1	1,767	0.06%
2024/06/05	1	21.25	2	21.55	21.15	-1	1,771	-0.06%
2024/06/04	0	0.00	1	21.85	21.60	-1	1,781	-0.06%
2024/05/29	1	22.05	1.6	22.20	21.90	-0.6	1,836	-0.03%
2024/05/28	10	21.70	0	0.00	21.75	10	1,812	0.55%
2024/05/23	5	21.42	0	0.00	21.35	5	1,803	0.28%
2024/05/21	4	22.13	2	21.93	22.30	2	1,768	0.11%
2024/05/20	0	0.00	1	20.90	21.10	-1	1,571	-0.06%
2024/05/15	0.1	20.35	0	0.00	20.45	0.1	1,636	0.01%
2024/05/14	0	0.00	1	20.20	20.25	-1	1,692	-0.06%
2024/05/07	0	0.00	2	19.50	19.65	-2	1,708	-0.12%
2024/04/30	0	0.00	4	19.70	19.85	-4	1,693	-0.24%
2024/04/24	0	0.00	0	19.20	19.35	0	1,704	0.00%
2024/04/19	2	19.20	0	19.60	19.10	2	1,680	0.12%
2024/04/16	0.2	19.50	0	0.00	19.40	0.2	1,637	0.01%
2024/04/11	2	20.05	0	0.00	20.25	2	1,601	0.12%
2024/04/10	1	20.30	0	0.00	20.45	1	1,612	0.06%
2024/04/09	0	20.50	0	20.70	20.60	0	1,600	0.00%
2024/04/08	1	20.35	3	20.50	20.35	-2	1,594	-0.13%
2024/04/03	2	20.50	0	0.00	20.35	2	1,563	0.13%
2024/04/01	2	20.75	0.1	20.60	20.70	1.9	1,567	0.12%
2024/03/28	0	0.00	1	20.25	20.30	-1	1,539	-0.06%
2024/03/26	0.2	20.35	1	19.95	20.05	-0.8	1,559	-0.05%
2024/03/22	0	0.00	5	20.30	20.25	-5	1,571	-0.32%
2024/03/18	0	19.70	0	0.00	19.85	0	1,785	0.00%
2024/03/15	0.7	20.00	0	0.00	19.70	0.7	1,768	0.04%
2024/03/13	1	20.20	0	0.00	20.25	1	1,718	0.06%
2024/03/12	0	0.00	0	20.75	20.70	0	1,702	0.00%
2024/03/08	5	20.33	0	0.00	20.30	5	1,706	0.29%
2024/03/06	0	0.00	1	21.10	21.05	-1	1,704	-0.06%
2024/02/22	0.2	21.80	2	21.80	21.70	-1.9	1,661	-0.11%
2024/02/19	0	0.00	1	22.45	22.40	-1	1,614	-0.06%
2024/02/15	2	20.55	4	21.48	21.60	-2	1,482	-0.13%
2024/01/26	0	0.00	2.9	20.70	20.70	-2.9	1,352	-0.21%
2024/01/24	1	20.90	0	0.00	20.85	1	1,380	0.07%
2024/01/23	1	20.70	0	0.00	20.90	1	1,439	0.07%
2023/12/29	2	22.25	0	0.00	22.20	2	1,425	0.14%
2023/12/22	0	0.00	1	22.15	22.00	-1	1,457	-0.07%
2023/12/19	0	0.00	1	22.45	22.45	-1	1,490	-0.07%
2023/12/15	1	23.50	0	0.00	23.40	1	1,619	0.06%
2023/12/14	0	0.00	10	22.95	22.95	-10	1,651	-0.61%
2023/12/11	2	22.20	0	0.00	22.15	2	1,581	0.13%
2023/12/08	0	0.00	2	22.35	22.25	-2	1,577	-0.13%
2023/12/01	1	22.05	2	22.00	22.10	-1	1,528	-0.07%
2023/11/27	0	0.00	2	21.90	21.80	-2	1,537	-0.13%
2023/11/16	0	0.00	10	21.40	21.45	-10	1,475	-0.68%
2023/11/15	2	21.20	0	21.20	21.30	2	1,477	0.13%
2023/11/09	0	0.00	1	21.15	21.05	-1	1,509	-0.07%
2023/11/07	1	21.30	2	21.20	21.35	-1	1,582	-0.06%
2023/11/06	1	21.25	0	0.00	21.00	1	1,631	0.06%
2023/11/02	0	0.00	0	20.85	20.85	0	1,652	0.00%
2023/10/31	1	20.20	3	20.13	20.10	-2	1,650	-0.12%
2023/10/30	0	0.00	7.4	21.38	21.35	-7.4	1,615	-0.46%
2023/10/25	0	0.00	6	21.60	21.70	-6	1,677	-0.36%
2023/10/24	0	0.00	0.3	21.60	21.50	-0.3	1,688	-0.02%
2023/10/17	0	0.00	8	21.25	21.10	-8	1,762	-0.45%
2023/10/11	0.2	21.40	0	0.00	21.15	0.2	1,912	0.01%
2023/10/04	5	21.55	0	0.00	21.55	5	1,975	0.25%
2023/09/26	5	22.15	0	0.00	22.10	5	2,234	0.22%
2023/09/25	0.2	22.80	0	0.00	22.55	0.2	2,382	0.01%
2023/09/21	75	23.23	0	0.00	22.90	75	3,317	2.26%
2023/09/20	1	23.95	25	24.12	23.90	-24	3,272	-0.73%
2023/09/19	1	23.40	51	23.82	23.90	-50	3,163	-1.58%
2023/09/13	0	0.00	2	22.35	22.20	-2	3,009	-0.07%
2023/09/11	0	0.00	1	22.45	22.25	-1	3,021	-0.03%
2023/09/08	1	22.60	0	0.00	22.55	1	3,017	0.03%
2023/08/31	1	22.50	0	0.00	22.70	1	3,091	0.03%
2023/08/30	0	0.00	2	22.20	22.10	-2	3,074	-0.07%
2023/08/28	2	21.60	0	0.00	21.60	2	3,081	0.06%
2023/08/18	0	0.00	2	21.90	21.85	-2	3,118	-0.06%
2023/08/16	4	21.61	2	21.43	22.00	2	3,114	0.06%
2023/08/14	3.2	21.63	1	21.80	21.45	2.2	3,095	0.07%
2023/08/11	1	22.00	21	22.10	22.10	-20	3,077	-0.65%
2023/08/10	0.2	22.50	0	0.00	22.60	0.2	3,036	0.00%
2023/08/07	1	24.25	0	0.00	24.10	1	2,972	0.03%
2023/08/02	1	24.40	1	24.40	24.00	0	3,008	0.00%
2023/08/01	1	24.40	0	0.00	24.40	1	3,044	0.03%
2023/07/31	1	24.60	0	0.00	24.60	1	3,030	0.03%
2023/07/28	2	24.55	2	24.55	24.60	0	3,000	0.00%
2023/07/27	1	24.50	0	0.00	24.45	1	3,029	0.03%
2023/07/24	20	24.20	5	24.15	24.10	15	2,986	0.50%
2023/07/18	0	0.00	2	24.35	24.45	-2	3,000	-0.07%
2023/07/17	4	24.96	0	0.00	25.00	4	2,980	0.13%
2023/07/14	0	0.00	0	24.45	24.30	0	2,962	0.00%
2023/07/13	0	0.00	2.1	24.46	24.40	-2.1	2,963	-0.07%
2023/07/12	1	24.50	0	0.00	24.20	1	2,949	0.03%
2023/07/11	1	24.40	0	0.00	24.20	1	2,938	0.03%
2023/07/10	1	24.40	0	0.00	24.40	1	2,916	0.03%
2023/07/06	0	0.00	2	25.60	25.30	-2	2,819	-0.07%
2023/07/05	4	25.83	1	26.05	25.65	3	2,764	0.11%
2023/07/04	1	26.00	1	25.75	25.80	0	2,694	0.00%
2023/07/03	9	25.93	3	26.08	26.00	6	2,616	0.23%
2023/06/30	35	26.78	36	26.99	26.70	-1	2,454	-0.04%
2023/06/29	15	25.59	24	25.88	26.20	-9	1,908	-0.47%
2023/06/28	0.1	23.90	0	0.00	23.85	0.1	1,502	0.01%
2023/06/21	1	24.05	0	0.00	24.15	1	1,536	0.07%
2023/06/20	1	24.10	4	24.10	24.05	-3	1,541	-0.19%
2023/06/16	5	23.60	0	0.00	23.70	5	1,532	0.33%
2023/06/15	0	0.00	1	23.70	23.70	-1	1,524	-0.07%
2023/06/14	2	23.70	0	0.00	23.65	2	1,534	0.13%
2023/06/13	1.1	23.65	0	0.00	23.60	1.1	1,547	0.07%
2023/06/09	1	23.80	3	23.80	23.85	-2	1,575	-0.13%
2023/06/07	3	24.07	2	24.35	24.15	1	1,621	0.06%
2023/06/06	0	0.00	4	24.10	23.75	-4	1,596	-0.25%
2023/06/01	2	23.50	0	0.00	23.35	2	1,589	0.13%
2023/05/26	0	0.00	7	23.21	22.85	-7	1,612	-0.43%
2023/05/25	1	23.15	1	23.35	23.25	0	1,612	0.00%
2023/05/22	0	0.00	1	23.25	23.25	-1	1,638	-0.06%
2023/05/15	0.2	23.00	0	0.00	22.95	0.2	1,661	0.01%
2023/05/11	2	23.25	2	23.15	23.15	0	1,684	0.00%
2023/05/09	2	23.58	0	0.00	23.05	2	1,717	0.12%
2023/05/08	1	23.25	1	23.95	23.75	0	1,700	0.00%
2023/05/05	0.1	22.70	0	0.00	22.70	0.1	1,652	0.01%
2023/05/03	3	22.52	3	22.62	22.50	0	1,716	0.00%
2023/04/26	1	22.75	0	0.00	22.90	1	1,805	0.06%
2023/04/24	1	23.35	0	23.65	23.15	1	1,784	0.06%
2023/04/20	12	24.28	0	0.00	24.10	12	1,791	0.67%
2023/04/14	0	0.00	2	24.35	24.15	-2	1,889	-0.11%
2023/04/13	0	0.00	0.3	24.05	24.00	-0.3	1,892	-0.02%
2023/04/12	5	23.90	0	0.00	23.85	5	1,900	0.26%
2023/04/10	2	23.80	0	0.00	23.70	2	1,944	0.10%
2023/03/31	5	24.25	0	0.00	24.10	5	1,994	0.25%
2023/03/30	0	0.00	1	24.40	24.35	-1	2,020	-0.05%
2023/03/29	1	24.10	1.1	24.29	24.20	-0.1	2,026	0.00%
2023/03/28	0	0.00	2	24.00	24.00	-2	2,099	-0.10%
2023/03/27	2	24.30	1	24.30	24.25	1	2,116	0.05%
2023/03/23	1	23.95	0	0.00	23.75	1	2,140	0.05%
2023/03/20	1	23.20	0	0.00	23.15	1	2,260	0.04%
2023/03/16	3	23.15	1	23.20	23.10	2	2,448	0.08%
2023/03/15	1	23.80	6	23.55	23.45	-5	2,776	-0.18%
2023/03/14	1	23.20	0	0.00	23.20	1	2,860	0.03%
2023/03/10	0.1	23.90	0	0.00	23.65	0.1	3,188	0.00%
2023/03/07	0.1	24.50	0	0.00	24.50	0.1	3,492	0.00%
2023/03/03	0.3	24.05	0	0.00	24.00	0.3	3,615	0.01%
2023/03/02	2	23.93	0	0.00	23.95	2	3,747	0.05%
2023/02/23	0.1	24.40	0	0.00	24.30	0.1	3,965	0.00%
2023/02/20	0	0.00	1	24.40	24.50	-1	4,717	-0.02%
2023/02/17	0	0.00	4	24.20	24.25	-4	5,051	-0.08%
2023/02/16	3	24.20	2	24.20	24.25	1	5,271	0.02%
2023/02/15	0	0.00	0.1	24.00	24.05	-0.1	5,485	0.00%
2023/02/13	1	23.80	0	0.00	23.80	1	5,918	0.02%
2023/02/10	3	24.05	0	0.00	23.80	3	6,215	0.05%
2023/02/08	1	24.45	1	24.45	24.40	0	7,598	0.00%
2023/02/06	1	24.70	2	24.93	24.80	-1	9,156	-0.01%
2023/02/03	1	24.70	2	24.85	24.70	-1	9,430	-0.01%
2023/02/02	4	25.00	3	25.05	25.10	1	9,484	0.01%
2023/02/01	2	24.60	5	24.81	24.85	-3	9,472	-0.03%
2023/01/31	0	0.00	3	24.30	24.50	-3	9,464	-0.03%
2023/01/30	3	23.95	7	24.15	23.95	-4	9,462	-0.04%
2023/01/17	3	23.47	0	0.00	23.45	3	9,475	0.03%
2023/01/12	1	23.90	0	0.00	23.85	1	9,554	0.01%
2023/01/11	4	24.23	0	0.00	24.00	4	9,640	0.04%
2023/01/05	1	24.50	2	24.48	24.20	-1	9,848	-0.01%
2023/01/04	0	0.00	0.1	24.15	24.10	-0.1	9,891	0.00%
2022/12/22	1	24.45	1	24.60	24.35	0	12,006	0.00%
2022/12/21	0	0.00	2	24.30	24.20	-2	12,254	-0.02%
2022/12/20	6	24.26	0	0.00	23.85	6	12,333	0.05%
2022/12/16	4	24.68	1	24.75	24.75	3	12,342	0.02%
2022/12/15	2	25.28	1	25.35	25.25	1	12,336	0.01%
2022/12/13	2	25.13	1	25.15	24.80	1	12,393	0.01%
2022/12/12	9	24.78	3	25.00	25.05	6	12,466	0.05%
2022/12/09	2	25.00	1	25.15	25.05	1	12,666	0.01%
2022/12/07	30	25.93	9	26.61	25.35	21	12,634	0.17%
2022/12/06	1	27.75	1	27.35	27.30	0	12,468	0.00%
2022/12/05	8	28.36	45	28.37	28.15	-37	12,443	-0.30%
2022/12/02	6.5	28.21	13	28.25	28.35	-6.5	12,481	-0.05%
2022/12/01	11	28.05	1	27.75	27.60	10	12,338	0.08%
2022/11/30	0	0.00	15	27.50	27.70	-15	12,510	-0.12%
2022/11/29	1	27.45	1	27.05	27.20	0	12,691	0.00%
2022/11/25	5	27.49	35	27.65	27.20	-30	12,943	-0.23%
2022/11/24	8	27.49	4	27.85	27.65	4	12,972	0.03%
2022/11/23	0	0.00	1	27.85	27.80	-1	12,887	-0.01%
2022/11/22	3	28.35	5	28.25	28.05	-2	12,811	-0.02%
2022/11/21	2	28.28	8	28.73	28.50	-6	12,756	-0.05%
2022/11/18	29	28.86	17	29.54	28.30	12	12,680	0.09%
2022/11/17	6	29.08	3.2	29.35	28.80	2.8	12,301	0.02%
2022/11/16	13	28.86	19	29.09	29.15	-6	12,144	-0.05%
2022/11/15	8	28.99	9	29.22	29.15	-1	11,953	-0.01%
2022/11/14	43	28.74	14.3	28.69	28.80	28.7	11,661	0.25%
2022/11/11	2	28.80	7	28.54	28.00	-5	11,440	-0.04%
2022/11/10	25	28.14	5	28.51	28.10	20	11,222	0.18%
2022/11/09	10	28.92	31	28.82	28.85	-21	10,998	-0.19%
2022/11/08	9	29.31	5	29.26	29.10	4	10,809	0.04%
2022/11/07	24	29.18	10	29.54	29.40	14	10,558	0.13%
2022/11/04	24	29.68	22	29.79	29.90	2	10,074	0.02%
2022/11/03	56	27.34	33	28.17	29.55	23	9,387	0.25%
2022/11/02	23	24.85	15	26.51	26.95	8	8,134	0.10%
2022/11/01	16	24.53	13	24.66	24.50	3	7,952	0.04%
2022/10/31	16	23.52	25	23.71	24.10	-9	7,646	-0.12%
2022/10/28	1	23.00	1	23.60	23.05	0	7,581	0.00%
2022/10/27	5	22.96	7	23.09	23.15	-2	7,555	-0.03%
2022/10/26	6	22.61	0	0.00	22.55	6	7,527	0.08%
2022/10/25	1	23.35	1	23.30	23.10	0	7,472	0.00%
2022/10/24	7	23.86	7	24.09	23.70	0	7,428	0.00%
2022/10/21	2	23.50	0	0.00	23.40	2	7,387	0.03%
2022/10/20	18	24.12	17	24.05	24.05	1	7,342	0.01%
2022/10/19	6	24.99	4	25.24	24.50	2	7,294	0.03%
2022/10/18	0	0.00	5	24.29	24.90	-5	7,200	-0.07%
2022/10/17	12	23.28	10	23.48	23.85	2	7,100	0.03%
2022/10/14	3	24.37	7	24.66	24.15	-4	7,028	-0.06%
2022/10/13	24	24.40	20	24.35	23.65	4	6,970	0.06%
2022/10/12	9	25.29	8	25.46	25.25	1	6,823	0.01%
2022/10/11	2	25.48	4	25.60	25.25	-2	6,750	-0.03%
2022/10/07	8	27.54	8	27.58	27.05	0	6,596	0.00%
2022/10/06	17	27.94	14	28.08	27.60	3	6,482	0.05%
2022/10/05	6	28.19	3	28.25	28.15	3	6,296	0.05%
2022/10/04	12	28.02	26.1	28.42	28.60	-14.1	5,863	-0.24%
2022/10/03	12	27.36	5	27.58	27.15	7	5,442	0.13%
2022/09/30	16	27.23	16	27.35	28.25	0	5,213	0.00%
2022/09/29	37	27.45	39	27.60	27.95	-2	4,895	-0.04%
2022/09/28	43	26.46	42	26.38	26.25	1	4,506	0.02%
2022/09/27	2	24.50	4	25.23	26.00	-2	4,226	-0.05%
2022/09/26	4	24.68	12	24.70	24.25	-8	4,137	-0.19%
2022/09/23	2	25.85	0	0.00	25.60	2	4,100	0.05%
2022/09/22	0	0.00	3	26.40	26.50	-3	4,059	-0.07%
2022/09/21	3	26.80	4	26.86	26.30	-1	4,022	-0.02%
2022/09/20	0	0.00	4	26.70	26.85	-4	3,946	-0.10%
2022/09/19	2	26.73	0	0.00	26.50	2	3,900	0.05%
2022/09/16	5	27.45	6	27.47	27.50	-1	3,781	-0.03%
2022/09/14	4	27.23	0	0.00	27.30	4	3,449	0.12%
2022/09/13	7	27.74	12	27.78	27.60	-5	3,364	-0.15%
2022/09/12	5	26.87	6	27.11	27.10	-1	3,206	-0.03%
2022/09/08	5	27.19	2	27.93	27.05	3	3,130	0.10%
2022/09/07	3	26.53	3	26.68	27.55	0	3,019	0.00%
2022/09/06	25	26.66	22	27.72	27.05	3	2,920	0.10%
2022/09/05	1	27.60	13	27.30	28.25	-12	2,634	-0.46%
2022/09/02	20.2	27.53	13	27.89	27.70	7.2	2,363	0.30%
2022/08/31	19	26.46	19	26.59	26.45	0	1,940	0.00%
2022/08/29	0	0.00	1	24.75	24.80	-1	1,806	-0.06%
2022/08/19	2	25.78	1	25.90	25.85	1	1,964	0.05%
2022/08/15	5	24.85	0	0.00	25.05	5	2,257	0.22%
2022/08/12	3	25.20	0	0.00	25.15	3	2,225	0.13%
2022/08/11	0	0.00	3	25.63	25.70	-3	2,172	-0.14%
2022/08/10	0	0.00	10	25.90	25.40	-10	2,087	-0.48%
2022/08/09	0	0.00	6	24.39	24.10	-6	1,933	-0.31%
2022/08/08	1	23.70	1	23.85	23.55	0	1,822	0.00%
2022/07/08	3	20.95	0	0.00	21.00	3	1,843	0.16%
2022/07/01	2	20.70	0	0.00	20.70	2	1,827	0.11%
2022/06/27	2	23.05	0	23.05	23.15	2	1,802	0.11%
2022/06/21	0	0.00	5	22.95	23.00	-5	1,762	-0.28%
2022/06/20	0	0.00	1	22.60	22.00	-1	1,761	-0.06%
2022/06/17	0	0.00	2	23.15	23.20	-2	1,739	-0.11%
2022/06/15	0	0.00	2	24.28	23.95	-2	1,700	-0.12%
2022/06/14	2	23.80	2	24.05	24.30	0	1,678	0.00%
2022/06/13	4	23.63	6	23.88	23.90	-2	1,659	-0.12%
2022/06/09	0	0.00	2	23.73	23.95	-2	1,629	-0.12%
2022/06/07	3	23.82	0	0.00	23.75	3	1,607	0.19%
2022/06/06	1	24.05	2	24.13	24.05	-1	1,594	-0.06%
2022/06/02	0	0.00	15	23.56	23.80	-15	1,582	-0.95%
2022/06/01	6	23.28	9	23.22	23.65	-3	1,568	-0.19%
2022/05/31	0	0.00	1	22.30	22.45	-1	1,473	-0.07%
2022/05/27	11	22.25	6	22.00	22.00	5	1,419	0.35%
2022/05/26	31	22.42	16	22.32	22.35	15	1,360	1.10%
2022/05/25	3	21.50	4	21.96	22.05	-1	1,015	-0.10%
2022/05/06	2	21.20	0	0.00	21.05	2	1,033	0.19%
2022/05/05	0	0.00	1	21.75	21.75	-1	1,037	-0.10%
2022/05/04	0	0.00	1	21.45	21.50	-1	1,061	-0.10%
2022/05/03	1	20.60	0	0.00	20.85	1	1,070	0.09%
2022/04/29	1	20.60	0	0.00	20.95	1	1,092	0.09%
2022/04/27	7	20.23	2	19.90	20.15	5	1,086	0.46%
2022/04/19	0	0.00	1	22.15	22.20	-1	1,079	-0.09%
2022/04/18	1	21.90	0	0.00	21.85	1	1,102	0.09%
2022/04/14	3	22.30	0	0.00	22.20	3	1,190	0.25%
2022/04/07	1	22.40	0	0.00	22.25	1	1,461	0.07%
2022/04/06	0	0.00	30	22.90	22.80	-30	1,465	-2.05%
2022/03/31	31	23.39	0	0.00	23.25	31	1,509	2.05%
2022/03/24	0	23.70	0	0.00	23.90	0	1,622	0.00%
2022/03/22	0	0.00	1	23.85	23.85	-1	1,659	-0.06%
2022/03/11	0	0.00	0.3	23.05	22.95	-0.3	1,697	-0.02%
2022/03/09	3	22.27	0	0.00	22.30	3	1,683	0.18%
2022/03/07	1	22.75	0	0.00	22.75	1	1,672	0.06%
2022/03/03	4	24.05	0	0.00	23.85	4	1,677	0.24%
2022/02/17	0	0.00	0.1	24.50	24.60	-0.1	2,021	0.00%
2022/02/10	0	0.00	14	24.32	24.35	-14	2,103	-0.67%
2022/02/08	0	0.00	1	24.35	24.45	-1	2,115	-0.05%
2022/01/25	6	23.55	0	0.00	23.55	6	2,135	0.28%
2022/01/24	2	24.03	0	0.00	24.00	2	2,150	0.09%
2022/01/21	10	24.74	0	0.00	24.60	10	2,147	0.47%
2022/01/18	0	0.00	4	25.20	25.05	-4	2,161	-0.19%
2022/01/17	1	24.95	0	0.00	24.95	1	2,160	0.05%
2022/01/14	3	24.48	0	0.00	24.60	3	2,170	0.14%
2022/01/13	1	25.00	0	0.00	25.00	1	2,162	0.05%
2022/01/12	0	0.00	28	25.05	25.05	-28	2,167	-1.29%
2022/01/07	2	26.30	0	0.00	26.10	2	2,172	0.09%
2022/01/06	0	0.00	36	26.76	27.25	-36	2,102	-1.71%
2022/01/04	15	26.70	0	0.00	26.80	15	2,060	0.73%
2022/01/03	35	27.05	8	26.85	26.95	27	2,027	1.33%
2021/12/30	1	26.10	0	0.00	26.45	1	1,950	0.05%
2021/12/29	2	25.90	0	0.00	25.90	2	1,911	0.10%
2021/12/27	10	26.00	0	0.00	26.00	10	1,967	0.51%
2021/12/24	0	0.00	11	25.71	25.65	-11	1,960	-0.56%
2021/12/20	2	24.95	0	0.00	25.00	2	1,905	0.10%
2021/12/17	10	25.46	0.3	25.60	25.20	9.7	1,907	0.51%
2021/12/16	6	25.40	0	0.00	25.35	6	1,887	0.32%
2021/12/10	1	24.80	0	0.00	24.80	1	1,875	0.05%
2021/11/29	1	23.65	1	24.05	24.00	0	2,043	0.00%
2021/11/26	1	24.55	0	0.00	24.60	1	2,039	0.05%
2021/11/23	10	25.40	0	0.00	25.30	10	2,034	0.49%
2021/11/22	0.3	26.14	0	0.00	26.15	0.3	2,019	0.01%
2021/11/18	2	26.40	0	0.00	26.50	2	2,034	0.10%
2021/11/17	6.5	27.10	6	26.81	26.80	0.5	2,023	0.02%
2021/11/16	0	0.00	4	26.64	27.10	-4	1,975	-0.20%
2021/11/12	17.2	25.61	17	25.40	25.35	0.2	1,913	0.01%
2021/11/11	4	25.43	12	25.73	25.90	-8	1,908	-0.42%
2021/11/04	8	25.24	0.4	25.10	25.15	7.6	1,977	0.38%
2021/11/02	4	25.14	4	24.70	24.70	0	2,148	0.00%
2021/11/01	1	25.15	33.6	24.72	25.15	-32.6	2,252	-1.45%
2021/10/27	1	24.80	1	24.65	25.15	0	2,253	0.00%
2021/10/26	0	0.00	1	25.05	25.05	-1	2,258	-0.04%
2021/10/25	0	0.00	1	24.35	24.40	-1	2,244	-0.04%
2021/10/12	1	23.35	0	0.00	23.60	1	2,649	0.04%
2021/10/07	0	0.00	1	24.00	24.20	-1	2,671	-0.04%
2021/10/05	1	23.50	2	23.73	23.85	-1	2,788	-0.04%
2021/09/27	1	26.30	0	0.00	26.30	1	2,994	0.03%
2021/09/24	2	26.23	5	26.25	26.25	-3	3,036	-0.10%
2021/09/23	2	25.85	2	25.75	25.95	0	3,074	0.00%
2021/09/17	1	25.90	0	0.00	25.80	1	3,180	0.03%
2021/09/15	0	0.00	1	25.40	25.35	-1	3,260	-0.03%
2021/09/13	1	25.45	0	0.00	25.40	1	3,318	0.03%
2021/09/10	0	0.00	8	25.50	25.70	-8	3,355	-0.24%
2021/09/09	0	0.00	1	25.30	25.20	-1	3,425	-0.03%
2021/09/08	9	25.18	0	0.00	25.15	9	3,501	0.26%
2021/09/07	2	25.88	0	0.00	25.85	2	3,513	0.06%
2021/09/06	5	26.59	4	26.30	26.30	1	3,552	0.03%
2021/09/03	2	27.05	1	27.00	27.05	1	3,528	0.03%
2021/09/01	1	27.20	2	27.05	27.20	-1	3,559	-0.03%
2021/08/31	0	0.00	2	26.50	26.80	-2	3,549	-0.06%
2021/08/30	0	0.00	1	27.05	26.90	-1	3,549	-0.03%
2021/08/27	1	26.90	2	27.25	27.00	-1	3,557	-0.03%
2021/08/26	2	27.08	0	0.00	26.80	2	3,556	0.06%
2021/08/23	1	26.65	0	0.00	26.60	1	3,610	0.03%
2021/08/20	1	26.15	0	0.00	26.15	1	3,617	0.03%
2021/08/19	0	0.00	1	26.65	26.65	-1	3,608	-0.03%
2021/08/17	2	27.25	0	0.00	26.40	2	3,639	0.05%
2021/08/16	0	0.00	1	26.75	27.45	-1	3,646	-0.03%
2021/08/13	1	27.30	0	0.00	27.20	1	3,659	0.03%
2021/08/12	6	28.32	3	28.55	28.30	3	3,669	0.08%
2021/08/11	8	28.35	0	0.00	28.35	8	3,720	0.22%
2021/08/10	15	28.99	0	0.00	28.90	15	3,788	0.40%
2021/08/09	15	29.70	0	0.00	29.55	15	3,874	0.39%
2021/08/06	7	30.64	6	30.90	30.20	1	3,909	0.03%
2021/08/05	7	30.23	1	30.70	30.70	6	3,834	0.16%
2021/08/03	2	29.35	2	29.70	29.30	0	3,985	0.00%
2021/07/26	2	30.03	8	30.24	30.25	-6	4,622	-0.13%
2021/07/22	0	0.00	5	29.45	29.35	-5	4,938	-0.10%
2021/07/21	0	0.00	1	29.55	29.00	-1	4,990	-0.02%
2021/07/20	2	30.20	1	30.45	29.95	1	5,010	0.02%
2021/07/19	1	32.25	0	0.00	31.30	1	5,051	0.02%
2021/07/16	0	0.00	7	31.95	32.40	-7	5,235	-0.13%
2021/07/14	1	31.60	22	31.18	31.20	-21	5,608	-0.37%
2021/07/13	25	31.35	2	32.13	31.30	23	5,962	0.39%
2021/07/09	0	0.00	1	31.45	31.60	-1	6,256	-0.02%
2021/07/08	1	31.55	1	31.45	31.30	0	6,895	0.00%
2021/07/06	2	32.70	2	32.10	31.65	0	8,553	0.00%
2021/07/05	1	31.75	10	31.80	31.75	-9	8,599	-0.10%
2021/07/02	10	31.00	0	0.00	30.95	10	8,680	0.12%
2021/07/01	0	0.00	1	30.80	30.70	-1	8,767	-0.01%
2021/06/30	0	0.00	1	31.25	31.20	-1	8,881	-0.01%
2021/06/29	0	0.00	1	31.40	31.35	-1	8,936	-0.01%
2021/06/25	0	0.00	4	31.38	31.05	-4	8,974	-0.04%
2021/06/24	2	31.30	3.1	31.14	31.35	-1.1	9,192	-0.01%
2021/06/23	4	30.93	2	30.73	31.05	2	9,447	0.02%
2021/06/21	0	0.00	2	30.10	29.90	-2	9,503	-0.02%
2021/06/18	0	0.00	11	30.84	30.60	-11	9,664	-0.11%
2021/06/17	16	30.82	1	30.85	31.10	15	9,778	0.15%
2021/06/16	1	30.65	1	30.50	30.55	0	9,763	0.00%
2021/06/15	2	30.07	10	30.45	30.65	-8	9,756	-0.08%
2021/06/09	1	29.10	1	29.05	28.75	0	9,947	0.00%
2021/06/08	0	0.00	1	29.65	29.80	-1	10,048	-0.01%
2021/06/04	2	29.80	5	29.95	29.65	-3	10,132	-0.03%
2021/06/03	5	30.15	3	30.20	30.25	2	10,168	0.02%
2021/06/02	5	30.21	0	0.00	30.15	5	10,210	0.05%
2021/06/01	1	30.50	4	30.48	30.55	-3	10,228	-0.03%
2021/05/31	2	29.80	0	0.00	29.50	2	10,227	0.02%
2021/05/28	11	29.82	4	29.80	29.95	7	10,283	0.07%
2021/05/27	0	0.00	1	29.30	29.20	-1	10,334	-0.01%
2021/05/26	0	0.00	3	29.35	29.30	-3	10,408	-0.03%
2021/05/25	0	0.00	19	29.17	29.10	-19	10,458	-0.18%
2021/05/21	0	0.00	2	28.90	29.00	-2	10,508	-0.02%
2021/05/19	4	27.63	5	27.60	27.65	-1	10,619	-0.01%
2021/05/18	2	27.28	0	0.00	27.50	2	10,629	0.02%
2021/05/17	22	25.95	10.2	26.50	25.25	11.9	10,655	0.11%
2021/05/14	3	27.87	31	27.80	27.70	-28	10,571	-0.26%
2021/05/13	1	27.30	4	25.35	27.60	-3	10,527	-0.03%
2021/05/12	2	27.40	0	0.00	26.95	2	10,481	0.02%
2021/05/11	2	29.48	2	29.78	29.50	0	10,337	0.00%
2021/05/10	2	32.00	22	32.13	32.00	-20	10,281	-0.19%
2021/05/07	3	31.55	1	32.85	33.20	2	10,346	0.02%
2021/05/06	2	30.70	0	0.00	31.20	2	10,324	0.02%
2021/05/05	0	0.00	1	31.50	30.75	-1	10,343	-0.01%
2021/05/04	8	31.38	0	0.00	30.70	8	10,415	0.08%
2021/05/03	10	33.28	1.1	32.43	32.45	8.9	10,330	0.09%
2021/04/29	12	35.25	2	35.70	34.90	10	10,238	0.10%
2021/04/28	16	35.85	0	0.00	35.85	16	10,252	0.16%
2021/04/27	1	36.55	1	36.60	36.50	0	10,435	0.00%
2021/04/26	1.3	36.61	16	36.63	36.60	-14.7	10,528	-0.14%
2021/04/23	13	36.55	0	0.00	36.50	13	10,701	0.12%
2021/04/22	3	37.17	1	37.45	36.00	2	11,433	0.02%
2021/04/21	1.1	38.23	7	37.96	37.50	-5.9	12,258	-0.05%
2021/04/20	3	38.33	1	38.75	38.60	2	12,558	0.02%
2021/04/19	20	39.38	4	39.76	39.10	16	12,512	0.13%
2021/04/16	2	39.38	17.2	38.63	39.45	-15.2	12,381	-0.12%
2021/04/15	1	37.60	2	38.00	37.75	-1	12,412	-0.01%
2021/04/14	36	39.11	26	37.60	37.85	10	12,328	0.08%
2021/04/13	68	40.29	45	40.59	39.10	23	11,822	0.19%
2021/04/12	9	37.31	8	37.38	37.35	1	10,389	0.01%
2021/04/09	18	36.72	72	37.00	36.80	-54	10,319	-0.52%
2021/04/08	7	36.25	8	36.60	36.70	-1	10,224	-0.01%
2021/04/07	75	35.71	4	36.25	36.40	71	10,260	0.69%
2021/04/06	1	35.60	3.5	35.83	35.75	-2.5	10,361	-0.02%
2021/04/01	9	36.26	2	36.28	36.15	7	10,538	0.07%
2021/03/31	2.5	36.96	2	36.60	36.40	0.5	10,493	0.00%
2021/03/30	6	37.01	9	36.78	36.75	-3	10,488	-0.03%
2021/03/29	6.2	37.19	5	37.48	37.10	1.2	10,483	0.01%
2021/03/26	1	37.55	11	37.36	37.50	-10	10,309	-0.10%
2021/03/25	1	35.90	1	36.00	35.80	0	10,086	0.00%
2021/03/24	9	36.31	4	36.18	36.20	5	10,118	0.05%
2021/03/23	12	37.36	2	37.48	36.70	10	10,158	0.10%
2021/03/22	5	37.02	3	36.93	37.50	2	10,097	0.02%
2021/03/19	0	0.00	2.2	36.18	36.05	-2.2	10,085	-0.02%
2021/03/18	2	36.78	12	36.89	36.75	-10	10,126	-0.10%
2021/03/17	1	36.60	1	37.20	36.60	0	10,389	0.00%
2021/03/16	4	37.09	3	36.75	36.55	1	10,587	0.01%
2021/03/12	18.2	36.17	15	36.47	36.35	3.2	11,165	0.03%
2021/03/11	2	35.88	2	35.90	35.80	0	11,318	0.00%
2021/03/10	1	35.45	0	0.00	35.25	1	11,384	0.01%
2021/03/09	3	34.68	3.1	34.82	35.30	-0.1	11,544	0.00%
2021/03/08	10	35.15	11	35.53	35.00	-1	11,647	-0.01%
2021/03/05	3	34.88	1	35.15	34.85	2	11,841	0.02%
2021/03/04	1	36.00	1	35.80	35.50	0	12,199	0.00%
2021/03/03	3	35.32	3	35.73	35.85	0	13,700	0.00%
2021/03/02	3	36.13	2	35.78	35.25	1	13,824	0.01%
2021/02/26	3	35.88	18	35.78	35.90	-15	14,171	-0.11%
2021/02/25	13	35.67	2	35.83	35.85	11	14,374	0.08%
2021/02/24	9	36.00	6	35.72	35.30	3	14,667	0.02%
2021/02/23	7	35.66	5	35.66	35.80	2	15,105	0.01%
2021/02/19	2	34.80	2	34.78	35.35	0	16,915	0.00%
2021/02/18	2	34.50	3	34.67	34.70	-1	18,136	-0.01%
2021/02/17	7	33.72	15	34.14	34.10	-8	19,353	-0.04%
2021/02/05	10	32.52	1	32.65	32.70	9	20,035	0.04%
2021/02/04	7	32.69	2.1	32.92	32.65	4.9	20,527	0.02%
2021/02/03	6	32.89	0	0.00	32.80	6	20,588	0.03%
2021/02/02	1	33.10	0	0.00	33.25	1	20,664	0.00%
2021/01/29	2	32.88	1	32.50	32.45	1	20,709	0.00%
2021/01/28	1	34.00	5	33.90	33.90	-4	20,621	-0.02%
2021/01/27	6	34.55	5	34.48	34.85	1	20,695	0.00%
2021/01/26	7	34.96	1	34.60	34.60	6	20,712	0.03%
2021/01/25	11	34.21	0	34.55	35.00	11	20,614	0.05%
2021/01/22	2	34.65	8	34.54	34.50	-6	20,622	-0.03%
2021/01/21	4	33.78	45	34.95	34.05	-41	20,617	-0.20%
2021/01/20	4	35.06	9	35.75	34.50	-5	20,540	-0.02%
2021/01/19	9	37.11	1	37.30	36.70	8	20,283	0.04%
2021/01/18	14	37.49	7	37.44	37.15	7	20,331	0.03%
2021/01/15	21	39.43	11	39.32	37.75	10	20,117	0.05%
2021/01/14	43	38.86	39.2	38.83	40.30	3.8	19,296	0.02%
2021/01/13	10	37.33	22	37.55	38.00	-12	18,345	-0.07%
2021/01/12	3	36.73	5	36.79	36.20	-2	17,804	-0.01%
2021/01/11	4.1	36.76	7	36.99	37.25	-2.9	17,704	-0.02%
2021/01/08	9	36.24	20	36.54	36.45	-11	17,464	-0.06%
2021/01/07	1	35.40	1	35.70	35.75	0	17,168	0.00%
2021/01/06	19	35.53	9	35.85	35.20	10	17,099	0.06%
2021/01/05	1	35.30	12	35.36	36.05	-11	16,931	-0.06%
2021/01/04	3	35.00	4	35.23	35.20	-1	16,832	-0.01%
2020/12/31	12	35.16	4	35.10	34.95	8	16,764	0.05%
2020/12/30	23	35.53	6	35.45	35.40	17	16,683	0.10%
2020/12/29	23	36.98	5	36.52	36.10	18	16,540	0.11%
2020/12/28	36	37.07	50	37.22	37.30	-14	16,331	-0.09%
2020/12/25	4	35.65	6	35.66	35.85	-2	15,999	-0.01%
2020/12/24	10	35.67	9	35.85	35.45	1	15,962	0.01%
2020/12/23	1	35.35	4	34.79	35.05	-3	15,906	-0.02%
2020/12/22	11	35.53	9.5	35.63	34.50	1.5	15,893	0.01%
2020/12/21	10	35.47	8	35.23	35.60	2	15,856	0.01%
2020/12/18	12	36.11	12	35.80	35.75	0	15,825	0.00%
2020/12/17	14	35.57	18	35.77	36.00	-4	15,761	-0.03%
2020/12/16	48	35.77	11.1	35.12	35.60	36.9	15,672	0.24%
2020/12/15	13	34.60	9	34.76	34.00	4	15,552	0.03%
2020/12/14	7	35.39	3	35.15	35.10	4	15,386	0.03%
2020/12/11	14	35.83	7	35.76	35.30	7	15,286	0.05%
2020/12/10	4	37.55	1	37.25	36.95	3	15,000	0.02%
2020/12/09	54.5	37.40	65	37.95	38.25	-10.5	14,692	-0.07%
2020/12/08	5	37.12	2	37.20	36.80	3	14,220	0.02%
2020/12/07	0	0.00	9.2	37.12	37.20	-9.2	14,006	-0.07%
2020/12/04	6	36.47	13	36.30	36.45	-7	13,717	-0.05%
2020/12/03	13	36.80	16.4	37.11	36.60	-3.4	13,579	-0.03%
2020/12/02	1	37.10	2	36.78	36.85	-1	13,412	-0.01%
2020/12/01	29	36.78	19	37.04	37.00	10	13,281	0.08%
2020/11/30	6	37.17	37	37.51	37.25	-31	13,068	-0.24%
2020/11/27	79	38.27	50.1	38.68	36.75	28.9	12,757	0.23%
2020/11/26	7	36.81	6	36.80	37.20	1	11,226	0.01%
2020/11/25	21	36.96	22	37.00	36.90	-1	11,040	-0.01%
2020/11/24	23	36.62	29.2	36.83	36.40	-6.2	10,637	-0.06%
2020/11/23	15	37.26	5.5	37.50	37.00	9.5	10,377	0.09%
2020/11/20	8	37.69	9	37.46	37.40	-1	10,016	-0.01%
2020/11/19	3	36.87	18.7	36.94	37.20	-15.7	9,514	-0.17%
2020/11/18	58	37.37	45.3	37.27	36.95	12.7	9,033	0.14%
2020/11/17	129	36.31	163	36.02	36.00	-34	7,585	-0.45%	大買/大賣/
2020/11/16	54	34.55	49.1	34.51	35.90	4.9	6,421	0.08%
2020/11/13	37	31.71	42.3	32.23	32.65	-5.3	5,228	-0.10%
2020/11/12	27	31.19	21.4	30.91	31.35	5.6	4,563	0.12%
2020/11/11	4	29.75	1.1	29.45	29.75	3	4,370	0.07%
2020/11/10	25	29.38	26	28.83	29.30	-1	4,439	-0.02%
2020/11/09	7	29.38	3	29.45	28.95	4	4,400	0.09%
2020/11/06	4	29.23	0	0.00	29.05	4	4,404	0.09%
2020/11/04	2	29.90	3	30.15	30.15	-1	4,385	-0.02%
2020/11/03	1	29.45	0	0.00	29.60	1	4,352	0.02%
2020/10/29	5	29.00	10	29.80	29.65	-5	4,622	-0.11%
2020/10/28	0	0.00	3	30.11	30.25	-3	4,689	-0.06%
2020/10/27	0	0.00	4	29.70	29.85	-4	4,785	-0.08%
2020/10/26	14	29.43	50	29.80	29.90	-36	4,806	-0.75%
2020/10/23	0.3	29.05	10	29.20	29.10	-9.7	4,651	-0.21%
2020/10/22	11	28.92	3	28.72	28.70	8	4,722	0.17%
2020/10/21	4	29.20	53	29.11	29.15	-49	4,741	-1.03%
2020/10/20	6	28.40	0	0.00	28.40	6	4,679	0.13%
2020/10/16	1	27.20	0	0.00	27.15	1	4,724	0.02%
2020/10/15	4.9	27.61	0	0.00	27.55	4.9	4,773	0.10%
2020/10/14	2	27.60	0	0.00	27.45	2	4,792	0.04%
2020/10/08	10	27.70	0	0.00	27.70	10	4,946	0.20%
2020/10/07	0	0.00	0.1	27.70	27.35	-0.1	4,976	0.00%
2020/10/05	6	27.03	0	0.00	27.00	6	5,117	0.12%
2020/09/29	21	26.55	20	26.75	26.75	1	5,354	0.02%
2020/09/28	1	26.60	0	0.00	26.50	1	5,435	0.02%
2020/09/25	5	25.93	18	26.84	26.30	-13	5,547	-0.23%
2020/09/24	14	26.72	2	26.68	26.60	12	5,623	0.21%
2020/09/23	11	27.87	0	0.00	27.45	11	5,864	0.19%
2020/09/22	30	28.07	0	0.00	27.95	30	5,917	0.51%
2020/09/21	0	0.00	5	28.60	28.55	-5	5,998	-0.08%
2020/09/18	10	28.90	0	28.95	28.95	10	6,130	0.16%
2020/09/17	20	28.80	0.3	28.95	28.95	19.7	6,352	0.31%
2020/09/14	1	28.70	1	28.50	28.70	0	7,299	0.00%
2020/09/11	0	0.00	5	28.60	28.30	-5	7,787	-0.06%
2020/09/10	0	0.00	2	29.20	28.70	-2	8,094	-0.02%
2020/09/08	0	0.00	20	28.40	28.55	-20	8,157	-0.25%
2020/09/07	1	28.85	0	0.00	28.50	1	8,204	0.01%
2020/09/04	7	28.92	0.3	28.80	28.70	6.7	8,275	0.08%
2020/09/03	21	29.00	22	29.20	28.85	-1	8,360	-0.01%
2020/09/02	10	28.97	9	29.02	29.00	1	8,412	0.01%
2020/09/01	0	0.00	3	28.30	28.35	-3	8,396	-0.04%
2020/08/31	21	28.30	0	0.00	28.20	21	8,475	0.25%
2020/08/27	0	0.00	11	28.05	28.15	-11	8,855	-0.12%
2020/08/25	3	28.57	5	28.67	28.65	-2	8,995	-0.02%
2020/08/24	7	28.44	3	28.27	28.35	4	9,021	0.04%
2020/08/21	2	28.60	2	28.55	28.50	0	9,125	0.00%
2020/08/20	3	27.60	62	28.25	27.50	-59	9,098	-0.65%
2020/08/19	0	0.00	5	29.37	29.10	-5	8,989	-0.06%
2020/08/18	6	29.83	9	29.94	29.70	-3	8,936	-0.03%
2020/08/17	13	30.93	3	31.13	30.70	10	8,844	0.11%
2020/08/14	3	29.20	82	30.13	30.35	-79	8,537	-0.93%
2020/08/13	9	29.49	7	30.10	29.10	2	8,409	0.02%
2020/08/12	6	30.01	8	29.76	30.10	-2	8,369	-0.02%
2020/08/11	7	29.53	1	29.95	29.40	6	8,360	0.07%
2020/08/10	1	29.85	0	0.00	30.00	1	8,409	0.01%
2020/08/07	1	30.35	17	30.46	30.25	-16	8,467	-0.19%
2020/08/06	20	31.29	33	31.49	31.00	-13	8,429	-0.15%
2020/08/05	12	31.20	7	31.49	30.90	5	8,361	0.06%
2020/08/04	23	31.20	10	31.61	31.15	13	8,263	0.16%
2020/08/03	25	31.07	13	30.99	30.95	12	8,084	0.15%
2020/07/31	7	30.20	9	30.35	30.75	-2	7,911	-0.03%
2020/07/30	45	29.20	10.1	29.03	29.55	34.9	7,786	0.45%
2020/07/29	0	0.00	17	27.84	28.00	-17	7,740	-0.22%
2020/07/28	21	27.52	2	28.23	27.15	19	7,717	0.25%
2020/07/24	2	29.85	2	29.50	29.05	0	7,695	0.00%
2020/07/23	4	30.08	3	30.20	30.00	1	7,666	0.01%
2020/07/21	2	29.45	0	0.00	29.55	2	7,587	0.03%
2020/07/20	7	28.37	7	28.69	28.75	0	7,561	0.00%
2020/07/17	0	0.00	1	28.55	28.25	-1	7,587	-0.01%
2020/07/16	2	28.80	0	0.00	28.80	2	7,587	0.03%
2020/07/15	4	29.45	4	29.43	28.85	0	7,568	0.00%
2020/07/14	11	29.06	3	29.20	29.05	8	7,620	0.10%
2020/07/13	3	29.98	5	29.81	29.70	-2	7,611	-0.03%
2020/07/10	28	29.80	6	30.33	29.40	22	7,689	0.29%
2020/07/09	22	30.95	23	30.81	30.65	-1	7,624	-0.01%
2020/07/08	13	30.67	14	30.49	30.40	-1	7,517	-0.01%
2020/07/07	3	30.65	2	30.93	30.55	1	7,471	0.01%
2020/07/06	12	30.88	34	30.82	30.70	-22	7,482	-0.29%
2020/07/03	3	30.85	7	30.73	30.50	-4	7,473	-0.05%
2020/07/02	6.2	31.78	13	31.60	31.10	-6.8	7,456	-0.09%
2020/07/01	3	30.75	5	30.78	31.00	-2	7,225	-0.03%
2020/06/30	4	30.68	2	30.90	30.60	2	7,168	0.03%
2020/06/29	19	30.58	5	30.56	30.35	14	7,119	0.20%
2020/06/24	13.4	31.35	22	31.09	31.50	-8.6	7,025	-0.12%
2020/06/23	12	30.28	3	30.07	30.20	9	6,878	0.13%
2020/06/22	12	31.30	6	31.65	30.95	6	6,809	0.09%
2020/06/19	15	31.58	40	31.86	32.25	-25	6,612	-0.38%
2020/06/18	51	30.41	46	30.32	30.30	5	6,119	0.08%
2020/06/17	15	28.86	35	29.09	29.10	-20	5,679	-0.35%
2020/06/16	1	27.25	1	27.60	27.80	0	5,476	0.00%
2020/06/15	6	27.20	2	27.28	27.00	4	5,572	0.07%
2020/06/12	16	26.75	2	27.20	27.35	14	5,633	0.25%
2020/06/11	13	27.74	2	28.45	27.50	11	5,731	0.19%
2020/06/10	2	28.75	2	28.95	28.80	0	5,755	0.00%
2020/06/09	5	28.64	14	28.07	28.00	-9	5,837	-0.15%
2020/06/08	1	29.25	2	28.85	28.80	-1	5,910	-0.02%
2020/06/05	1	28.65	5	28.93	29.15	-4	5,887	-0.07%
2020/06/04	4	29.03	3	28.55	28.60	1	5,872	0.02%
2020/06/03	9	28.84	27	29.17	29.00	-18	5,829	-0.31%
2020/06/02	9	27.68	5.1	27.57	27.95	3.9	5,585	0.07%
2020/06/01	1	26.80	0	0.00	26.90	1	5,532	0.02%
2020/05/29	2	26.75	1	26.55	26.50	1	5,567	0.02%
2020/05/28	3	27.07	0	0.00	26.80	3	5,718	0.05%
2020/05/25	2	25.88	3	25.63	26.10	-1	5,815	-0.02%
2020/05/21	2	26.60	1	26.55	26.60	1	5,830	0.02%
2020/05/19	0	0.00	1	26.10	26.20	-1	5,910	-0.02%
2020/05/18	2	25.73	1	25.95	25.60	1	5,929	0.02%
2020/05/15	3	26.93	51	27.04	26.60	-48	5,910	-0.81%
2020/05/14	2	27.93	0	0.00	26.95	2	5,872	0.03%
2020/05/13	4	28.78	0	0.00	28.75	4	5,848	0.07%
2020/05/12	2	29.68	1	29.50	29.50	1	5,976	0.02%
2020/05/11	1	29.30	9	29.47	29.70	-8	6,008	-0.13%
2020/05/07	7	28.96	9	28.94	29.00	-2	6,134	-0.03%
2020/05/06	13	28.94	7.2	29.31	28.55	5.8	6,175	0.09%
2020/05/05	2	28.20	13	28.33	28.50	-11	6,120	-0.18%
2020/05/04	0	0.00	1	27.90	27.85	-1	6,130	-0.02%
2020/04/30	17	28.44	5	28.40	28.45	12	6,175	0.19%
2020/04/29	3	27.82	2	27.93	28.00	1	6,247	0.02%
2020/04/28	17	27.88	10	27.55	27.55	7	6,365	0.11%
2020/04/27	0	0.00	1	27.80	27.70	-1	6,444	-0.02%
2020/04/24	5	27.00	5	27.25	27.00	0	6,410	0.00%
2020/04/23	6	26.98	1	27.35	27.00	5	6,420	0.08%
2020/04/22	2	26.43	42	25.98	26.85	-40	6,406	-0.62%
2020/04/21	0	0.00	1	27.50	26.45	-1	6,391	-0.02%
2020/04/20	1	27.40	0	0.00	27.40	1	6,379	0.02%
2020/04/17	32	27.62	35	27.96	27.15	-3	6,435	-0.05%
2020/04/15	4	27.73	1	27.80	27.30	3	6,608	0.05%
2020/04/14	10	26.65	10.1	26.93	26.85	-0.1	6,685	0.00%
2020/04/09	1	26.90	3	26.47	26.50	-2	6,920	-0.03%
2020/04/08	5	26.00	0	0.00	26.30	5	7,026	0.07%
2020/04/07	2	25.43	0.1	25.60	25.60	1.9	7,007	0.03%
2020/04/01	0	0.00	1.1	23.49	23.80	-1.1	6,988	-0.02%
2020/03/31	1	23.35	0	0.00	23.45	1	7,066	0.01%
2020/03/30	2	22.10	2	22.53	23.60	0	7,037	0.00%
2020/03/27	6	23.37	6	24.13	23.15	0	7,025	0.00%
2020/03/26	6	23.43	12	22.70	23.60	-6	6,979	-0.09%
2020/03/25	14	22.65	2	22.88	22.85	12	6,945	0.17%
2020/03/24	1	20.60	5	21.14	21.30	-4	6,896	-0.06%
2020/03/23	0	0.00	1	20.05	19.70	-1	6,877	-0.01%
2020/03/20	2	20.88	10	21.00	21.10	-8	6,920	-0.12%
2020/03/19	5	20.07	6.1	19.36	19.35	-1.1	6,878	-0.02%
2020/03/18	7	22.20	2	22.85	21.50	5	6,821	0.07%
2020/03/17	1	23.50	9	23.44	22.10	-8	6,892	-0.12%
2020/03/16	2	26.03	1	26.20	24.20	1	6,782	0.01%
2020/03/13	9	25.45	65	25.43	26.45	-56	6,710	-0.83%
2020/03/12	8	28.99	6	29.03	28.20	2	6,557	0.03%
2020/03/11	1	31.30	1	31.70	31.00	0	6,451	0.00%
2020/03/10	2	30.75	12	30.66	31.55	-10	6,434	-0.16%
2020/03/09	4	32.29	4	32.30	31.30	0	6,426	0.00%
2020/03/06	1	33.15	1	33.90	33.10	0	6,424	0.00%
2020/03/05	2	34.05	8	33.91	33.70	-6	6,554	-0.09%
2020/03/04	8	33.52	3	33.58	33.85	5	6,689	0.07%
2020/03/03	5	33.68	6	33.63	33.50	-1	6,651	-0.02%
2020/03/02	3	31.20	2	31.20	31.90	1	6,519	0.02%
2020/02/27	2	32.20	1	31.90	31.90	1	6,522	0.02%
2020/02/26	55	33.41	22	32.89	33.20	33	6,476	0.51%
2020/02/25	38	32.21	37	32.74	33.00	1	6,509	0.02%
2020/02/24	0	0.00	31	33.20	33.00	-31	6,678	-0.46%
2020/02/21	1	33.05	1	33.25	33.45	0	6,743	0.00%
2020/02/20	3	33.63	4	33.76	33.40	-1	6,776	-0.01%
2020/02/19	2	33.65	5	33.70	33.65	-3	6,805	-0.04%
2020/02/18	11	33.28	1	33.35	33.30	10	6,871	0.15%
2020/02/17	6	33.01	1	33.45	33.20	5	7,062	0.07%
2020/02/14	0	0.00	4	33.16	33.25	-4	7,171	-0.06%
2020/02/13	11	33.15	5	33.02	32.75	6	7,197	0.08%
2020/02/12	5	32.70	9	32.60	32.40	-4	7,417	-0.05%
2020/02/11	1	31.60	1	32.00	32.00	0	7,526	0.00%
2020/02/10	10	31.74	47	31.81	31.95	-37	7,640	-0.48%
2020/02/07	24	30.97	25	31.46	30.75	-1	7,760	-0.01%
2020/02/06	0	0.00	9	30.79	30.95	-9	8,197	-0.11%
2020/02/05	2	30.35	2	30.65	30.30	0	8,414	0.00%
2020/02/04	2	30.25	41	30.38	30.45	-39	8,821	-0.44%
2020/02/03	12	28.78	8	27.79	28.75	4	9,447	0.04%
2020/01/31	7	29.64	5	30.00	30.05	2	9,524	0.02%
2020/01/30	4	31.30	0	0.00	31.30	4	9,748	0.04%
2020/01/20	0	0.00	6	34.90	34.75	-6	9,928	-0.06%
2020/01/17	2	34.70	0	0.00	34.90	2	10,399	0.02%
2020/01/16	8	34.88	0	0.00	34.80	8	10,905	0.07%
2020/01/15	10	35.00	0	0.00	34.75	10	12,780	0.08%
2020/01/14	2	34.85	0	0.00	35.00	2	13,580	0.01%
2020/01/13	1	34.30	2	34.25	34.70	-1	14,031	-0.01%
2020/01/10	32	33.80	42	34.38	34.00	-10	14,160	-0.07%
2020/01/09	21	34.71	20	35.03	34.70	1	14,389	0.01%
2020/01/08	6	35.28	14	35.08	34.80	-8	14,476	-0.06%
2020/01/07	10	36.30	7	36.14	36.50	3	14,562	0.02%
2020/01/06	1	36.35	0	0.00	36.00	1	14,681	0.01%
2020/01/03	6	36.62	6	36.59	36.70	0	14,818	0.00%
2020/01/02	3	36.37	32	36.68	36.55	-29	14,824	-0.20%
2019/12/31	11	35.48	7	35.64	35.75	4	14,784	0.03%
2019/12/30	14	35.34	0	0.00	35.20	14	15,153	0.09%
2019/12/27	2	34.58	0	0.00	34.80	2	15,379	0.01%
2019/12/26	5	35.08	1	35.45	34.90	4	15,479	0.03%
2019/12/24	10	35.25	0	0.00	35.50	10	16,225	0.06%
2019/12/23	5	36.13	6	36.03	35.60	-1	16,746	-0.01%
2019/12/20	1	36.00	1	36.30	36.10	0	17,654	0.00%
2019/12/19	12	35.99	2	36.00	36.00	10	18,995	0.05%
2019/12/18	15	35.87	2	35.95	35.80	13	20,453	0.06%
2019/12/16	0	0.00	11	35.91	35.90	-11	21,336	-0.05%
2019/12/13	10	35.05	2	35.55	35.15	8	21,351	0.04%
2019/12/12	4	35.43	13.5	35.15	35.75	-9.5	21,386	-0.04%
2019/12/11	2	34.88	2	34.95	34.65	0	21,305	0.00%
2019/12/10	0	0.00	1	34.80	34.95	-1	21,356	0.00%
2019/12/06	3	35.23	1	35.45	35.15	2	21,610	0.01%
2019/12/05	0	0.00	4	34.95	35.00	-4	21,758	-0.02%
2019/12/04	5	34.83	0	0.00	34.65	5	21,890	0.02%
2019/12/03	4	35.10	4	35.03	35.15	0	22,207	0.00%
2019/12/02	1	35.35	3	35.27	35.20	-2	22,327	-0.01%
2019/11/29	19	36.58	15	36.71	36.40	4	22,495	0.02%
2019/11/27	7	36.14	0	0.00	36.10	7	23,058	0.03%
2019/11/26	11	36.00	3	35.98	36.20	8	23,306	0.03%
2019/11/25	3	36.13	1	36.20	35.90	2	23,485	0.01%
2019/11/22	6	36.27	4	36.15	35.95	2	23,655	0.01%
2019/11/21	12	35.68	11	35.83	36.45	1	23,778	0.00%
2019/11/20	2	36.23	2.2	36.21	36.25	-0.2	24,119	0.00%
2019/11/19	5	37.17	0	0.00	36.65	5	24,530	0.02%
2019/11/18	2	36.60	1	36.65	36.65	1	24,653	0.00%
2019/11/15	5	36.34	1.1	36.31	36.30	3.9	24,800	0.02%
2019/11/14	52	36.41	28	36.33	36.10	24	25,037	0.10%
2019/11/13	6	37.11	44.1	36.77	37.15	-38.1	25,144	-0.15%
2019/11/12	2	36.48	12	36.53	36.70	-10	25,329	-0.04%
2019/11/11	81	36.61	25	36.69	36.10	56	25,658	0.22%
2019/11/08	17	38.63	7	38.73	38.50	10	25,643	0.04%
2019/11/07	5	38.36	12	38.30	38.70	-7	25,695	-0.03%
2019/11/06	76	38.53	7	38.61	38.35	69	25,767	0.27%
2019/11/05	20	38.81	113	38.90	38.90	-93	25,599	-0.36%	大賣/
2019/11/04	15	38.31	21	38.02	38.00	-6	25,278	-0.02%
2019/11/01	23	37.88	7	38.01	38.10	16	25,142	0.06%
2019/10/31	104	37.88	12	37.85	37.90	92	25,210	0.36%	大買/
2019/10/30	3	38.53	6	38.42	38.70	-3	24,813	-0.01%
2019/10/29	5	38.21	8	38.64	38.55	-3	25,374	-0.01%
2019/10/28	42	38.28	11	38.27	38.20	31	25,609	0.12%
2019/10/25	43	38.61	52	38.46	38.30	-9	25,480	-0.04%
2019/10/24	51	39.69	65	39.76	39.65	-14	25,348	-0.06%
2019/10/23	274	40.39	183	41.23	38.90	91	25,011	0.36%	大買/大賣/
2019/10/22	116	39.81	125	39.53	40.10	-9	23,223	-0.04%	大買/大賣/
2019/10/21	29	38.80	152.6	38.79	39.00	-123.6	22,456	-0.55%	大賣/鉅額交易
2019/10/18	17	37.61	60	37.75	37.95	-43	22,005	-0.20%
2019/10/17	13	37.21	32	37.42	37.45	-19	21,842	-0.09%
2019/10/16	3	36.13	4	36.32	36.25	-1	21,475	0.00%
2019/10/15	16	36.83	14	37.04	36.65	2	21,417	0.01%
2019/10/14	25	36.46	25	36.58	36.25	0	21,222	0.00%
2019/10/09	5	35.45	2	35.55	35.50	3	21,087	0.01%
2019/10/08	19	35.73	10	35.62	35.40	9	20,981	0.04%
2019/10/07	7	36.54	3.1	36.15	36.15	3.9	20,808	0.02%
2019/10/04	10	36.28	2	36.33	36.10	8	20,710	0.04%
2019/10/03	31	36.67	33.9	37.01	37.10	-2.9	20,295	-0.01%
2019/10/02	3	37.25	6	37.29	37.70	-3	20,213	-0.01%
2019/10/01	40	37.27	7	37.19	37.40	33	20,256	0.16%
2019/09/27	70	37.43	21	37.53	36.55	49	20,064	0.24%
2019/09/26	113.9	38.67	98	39.22	38.45	15.9	19,529	0.08%	大買/
2019/09/25	134	39.33	96.4	39.25	39.40	37.6	19,132	0.20%	大買/
2019/09/24	151.7	39.29	123.1	39.25	38.70	28.6	18,551	0.15%	大買/大賣/
2019/09/23	65	36.95	118.1	37.72	38.80	-53.1	17,228	-0.31%	大賣/
2019/09/20	132	35.55	118.1	35.50	35.30	13.9	15,767	0.09%	大買/大賣/
2019/09/19	8	33.94	17	34.16	34.65	-9	15,123	-0.06%
2019/09/18	6	33.31	0	0.00	33.00	6	14,855	0.04%
2019/09/17	5	33.30	4.5	33.56	33.45	0.6	14,826	0.00%
2019/09/16	2	32.98	1	32.90	32.85	1	14,775	0.01%
2019/09/12	1.9	32.80	0	32.80	32.80	1.8	14,783	0.01%
2019/09/11	9	32.99	5.1	33.07	32.95	3.9	14,724	0.03%
2019/09/10	5	32.75	5	32.79	32.70	0	14,695	0.00%
2019/09/09	8	34.26	5	34.37	33.60	3	14,494	0.02%
2019/09/06	7	34.81	25	35.24	34.65	-18	14,373	-0.13%
2019/09/05	2	35.53	7	35.49	35.20	-5	14,270	-0.04%
2019/09/04	8	34.55	12	34.72	34.85	-4	13,967	-0.03%
2019/09/03	87	35.95	6	35.28	34.80	81	13,829	0.59%
2019/09/02	11	34.49	17	34.74	36.05	-6	13,526	-0.04%
2019/08/30	5	34.68	7	34.49	33.50	-2	13,039	-0.02%
2019/08/29	7	34.94	21	35.00	34.50	-14	12,786	-0.11%
2019/08/28	14	34.21	2	34.23	34.80	12	12,538	0.10%
2019/08/27	3	34.20	10	34.50	34.20	-7	12,425	-0.06%
2019/08/26	5	33.22	11	33.45	33.60	-6	12,455	-0.05%
2019/08/23	24	34.56	19	34.90	34.35	5	12,257	0.04%
2019/08/22	8	33.95	14.3	33.95	34.15	-6.3	11,726	-0.05%
2019/08/21	6.3	33.07	3	33.12	33.40	3.3	11,266	0.03%
2019/08/20	7	32.66	6	33.25	32.60	1	11,106	0.01%
2019/08/19	11	33.50	1	34.00	33.10	10	10,997	0.09%
2019/08/16	5	33.56	6	33.57	32.80	-1	10,707	-0.01%
2019/08/15	9	32.75	12	33.10	33.30	-3	10,479	-0.03%
2019/08/14	13	33.40	6	33.29	32.45	7	10,278	0.07%
2019/08/13	3	32.08	10	31.72	31.90	-7	9,937	-0.07%
2019/08/12	5	30.90	15	30.24	31.00	-10	9,593	-0.10%
2019/08/08	29	29.30	37	29.33	29.50	-8	9,436	-0.08%
2019/08/07	1	29.20	0	0.00	28.00	1	9,287	0.01%
2019/08/06	3	28.45	0	0.00	28.70	3	9,218	0.03%
2019/08/05	5	29.26	1	29.15	28.90	4	9,141	0.04%
2019/08/02	30	29.87	15	30.14	29.25	15	9,190	0.16%
2019/08/01	5	33.06	3	32.70	32.45	2	8,764	0.02%
2019/07/31	12	32.77	8	32.79	32.60	4	8,517	0.05%
2019/07/29	79	36.08	87	36.09	36.20	-8	7,908	-0.10%
2019/07/26	11	34.08	21	34.00	34.20	-10	7,592	-0.13%
2019/07/25	20	34.11	38	34.06	34.20	-18	7,555	-0.24%
2019/07/24	7	32.81	12	32.99	32.90	-5	7,360	-0.07%
2019/07/23	1	32.05	1	32.05	32.05	0	7,317	0.00%
2019/07/22	2	31.98	32	32.29	32.30	-30	7,450	-0.40%
2019/07/19	7	32.49	25	32.47	32.10	-18	7,549	-0.24%
2019/07/18	1	32.55	3	32.52	32.30	-2	7,802	-0.03%
2019/07/17	2	32.45	1	32.55	32.95	1	8,259	0.01%
2019/07/16	12	32.99	33	33.07	32.85	-21	8,610	-0.24%
2019/07/15	13	32.10	8	32.31	32.40	5	9,334	0.05%
2019/07/12	4	32.25	2	32.15	32.25	2	9,814	0.02%
2019/07/11	13	32.51	11	32.59	32.55	2	10,233	0.02%
2019/07/10	7	32.19	7	32.05	32.10	0	10,442	0.00%
2019/07/09	4	32.14	5	32.26	31.90	-1	10,621	-0.01%
2019/07/08	2	32.05	0	0.00	32.10	2	11,016	0.02%
2019/07/05	8	32.18	6	32.27	32.40	2	11,394	0.02%
2019/07/04	8	32.12	21	31.90	32.15	-13	11,635	-0.11%
2019/07/03	3	31.10	4	31.20	31.00	-1	11,570	-0.01%
2019/07/02	4	31.54	5	31.63	31.60	-1	11,734	-0.01%
2019/07/01	3	31.30	2	31.43	31.25	1	11,819	0.01%
2019/06/28	56	31.30	59	31.10	30.90	-3	11,852	-0.03%
2019/06/27	0	0.00	18	30.44	30.75	-18	11,802	-0.15%
2019/06/26	1	29.85	2	29.90	29.95	-1	12,198	-0.01%
2019/06/25	3	30.40	1	30.70	30.00	2	12,306	0.02%
2019/06/24	1	30.50	0	0.00	30.70	1	12,608	0.01%
2019/06/21	1	30.65	1	30.15	30.15	0	13,159	0.00%
2019/06/20	0	0.00	1	30.50	30.45	-1	13,518	-0.01%
2019/06/19	0	0.00	8	30.08	30.00	-8	13,833	-0.06%
2019/06/18	14	29.54	0	0.00	29.45	14	14,386	0.10%
2019/06/17	2	29.95	2	29.90	30.00	0	15,279	0.00%
2019/06/14	0	0.00	5	29.67	29.55	-5	15,933	-0.03%
2019/06/13	6	29.72	5	29.62	29.60	1	16,376	0.01%
2019/06/12	5	29.31	10	29.64	29.60	-5	16,591	-0.03%
2019/06/11	25	29.33	6	29.32	29.10	19	17,512	0.11%
2019/06/10	10	29.06	5	29.16	28.80	5	17,501	0.03%
2019/06/06	1	28.15	1	28.10	28.10	0	17,547	0.00%
2019/06/05	3	29.00	10	29.16	28.50	-7	17,655	-0.04%
2019/06/04	6	28.99	7	28.79	28.55	-1	17,793	-0.01%
2019/06/03	7	28.70	1	28.50	28.50	6	17,954	0.03%
2019/05/31	9	29.21	15	29.09	29.15	-6	18,313	-0.03%
2019/05/30	18	28.55	12	28.48	29.15	6	18,476	0.03%
2019/05/29	2	26.28	6	26.52	27.30	-4	18,390	-0.02%
2019/05/28	2	26.35	0	0.00	26.50	2	18,509	0.01%
2019/05/27	3	26.08	1	26.70	26.10	2	18,738	0.01%
2019/05/24	1	26.70	8	26.54	26.40	-7	18,978	-0.04%
2019/05/23	19	26.53	2	26.30	26.25	17	19,214	0.09%
2019/05/22	8	28.27	6	28.22	27.75	2	19,471	0.01%
2019/05/21	8	27.33	11	27.15	27.85	-3	19,988	-0.02%
2019/05/20	11	27.94	7	27.64	27.30	4	20,492	0.02%
2019/05/17	10	29.23	23	29.98	28.75	-13	21,450	-0.06%
2019/05/16	4	30.46	4	29.98	29.85	0	22,164	0.00%
2019/05/15	0	0.00	1	30.90	30.65	-1	22,306	0.00%
2019/05/14	2	29.15	7	29.15	30.60	-5	22,356	-0.02%
2019/05/13	6	30.11	10	30.33	29.90	-4	22,576	-0.02%
2019/05/10	10	30.30	20	30.31	30.50	-10	22,808	-0.04%
2019/05/09	8	30.81	24	30.61	30.10	-16	22,805	-0.07%
2019/05/08	10	31.58	3	31.42	31.60	7	22,714	0.03%
2019/05/07	2	32.50	1	32.35	32.25	1	22,776	0.00%
2019/05/06	25	32.48	13	32.65	32.00	12	22,852	0.05%
2019/05/03	22	32.80	29	33.20	33.70	-7	22,827	-0.03%
2019/05/02	6	34.01	17	34.18	33.90	-11	22,665	-0.05%
2019/04/30	2	33.55	26	33.43	33.80	-24	23,127	-0.10%
2019/04/29	26	32.38	33	32.55	32.60	-7	23,069	-0.03%
2019/04/26	14	32.73	37	32.45	32.65	-23	23,030	-0.10%
2019/04/25	3	33.65	12	33.87	33.50	-9	22,946	-0.04%
2019/04/24	71	33.55	16	33.64	33.40	55	22,890	0.24%
2019/04/23	66	34.82	23	34.70	34.00	43	22,634	0.19%
2019/04/22	25	36.37	21	36.38	36.10	4	22,241	0.02%
2019/04/19	54	35.89	82	35.58	36.10	-28	21,977	-0.13%
2019/04/18	307	35.26	195.1	34.76	34.90	111.9	21,337	0.52%	大買/大賣/鉅額交易
2019/04/17	3	34.58	9	34.67	34.90	-6	20,901	-0.03%
2019/04/16	7	34.06	9	34.17	34.00	-2	20,522	-0.01%
2019/04/15	13	33.83	3	33.83	33.75	10	20,454	0.05%
2019/04/12	19	33.73	45	33.76	33.75	-26	20,628	-0.13%
2019/04/11	52	34.04	35	33.81	33.10	17	20,620	0.08%
2019/04/10	36	33.17	49	33.41	33.50	-13	20,305	-0.06%
2019/04/09	42	32.15	22	32.30	32.05	20	19,945	0.10%
2019/04/08	7	32.81	53	32.79	32.60	-46	19,929	-0.23%
2019/04/03	5	32.16	1	32.65	32.40	4	19,841	0.02%
2019/04/02	31	32.64	33	32.40	32.15	-2	19,860	-0.01%
2019/04/01	21	32.45	11	32.50	32.45	10	19,727	0.05%
2019/03/29	47	31.28	16.1	31.38	31.85	30.9	19,496	0.16%
2019/03/28	3	30.37	6.8	30.43	30.40	-3.8	19,462	-0.02%
2019/03/27	15	30.43	29	30.62	30.70	-14	19,888	-0.07%
2019/03/26	28.6	30.74	17	30.86	30.30	11.6	19,620	0.06%
2019/03/25	87.5	32.53	17	32.60	31.80	70.5	19,073	0.37%
2019/03/22	18	33.24	32	33.38	33.60	-14	18,711	-0.07%
2019/03/21	33	34.12	78	34.65	33.60	-45	18,461	-0.24%
2019/03/20	139	33.45	133	33.48	34.10	6	17,918	0.03%	大買/大賣/
2019/03/19	19	32.95	16	32.85	32.80	3	17,195	0.02%
2019/03/18	68	31.50	66.4	31.56	32.20	1.6	16,622	0.01%
2019/03/15	8.3	31.09	9	31.16	30.90	-0.7	16,282	0.00%
2019/03/14	23.1	31.03	30	31.20	31.10	-6.9	16,182	-0.04%
2019/03/13	1	29.65	1	29.80	30.00	0	15,521	0.00%
2019/03/12	12	29.79	7	30.06	29.65	5	15,636	0.03%
2019/03/11	7	29.99	3	29.85	29.70	4	15,934	0.03%
2019/03/08	4	29.54	16	30.05	30.35	-12	16,124	-0.07%
2019/03/07	12	29.96	6	30.14	29.35	6	16,168	0.04%
2019/03/06	26	30.87	13	30.26	30.25	13	16,224	0.08%
2019/03/05	50	30.24	38	30.74	30.70	12	16,125	0.07%
2019/03/04	0	0.00	15	30.13	30.15	-15	15,993	-0.09%
2019/02/27	14	29.56	1	29.85	29.85	13	16,045	0.08%
2019/02/26	4	30.43	3	30.95	30.10	1	16,370	0.01%
2019/02/25	13	30.28	4	30.36	30.45	9	16,392	0.05%
2019/02/22	28	30.52	32	30.28	30.00	-4	16,399	-0.02%
2019/02/21	35	29.99	20	30.12	30.85	15	16,388	0.09%
2019/02/20	70	30.56	50	30.43	30.25	20	16,221	0.12%
2019/02/19	63	30.14	32	30.63	30.40	31	15,922	0.19%
2019/02/18	45	29.99	29	30.03	30.60	16	15,572	0.10%
2019/02/15	18	27.78	18	28.11	28.90	0	14,841	0.00%
2019/02/14	3	26.15	5	26.24	26.30	-2	14,573	-0.01%
2019/02/13	1	25.55	4	25.68	25.60	-3	14,964	-0.02%
2019/02/12	17	25.55	15	25.58	25.85	2	15,420	0.01%
2019/02/11	15	25.64	12	25.76	25.70	3	15,722	0.02%
2019/01/30	13	26.85	0	0.00	26.65	13	16,152	0.08%
2019/01/29	4	26.56	7	26.64	26.85	-3	16,659	-0.02%
2019/01/28	3	26.57	5	26.75	26.70	-2	16,895	-0.01%
2019/01/25	3	26.33	3	26.50	26.35	0	17,162	0.00%
2019/01/24	3	26.02	1	26.15	26.15	2	17,632	0.01%
2019/01/23	5	25.25	4	25.25	25.70	1	18,334	0.01%
2019/01/22	16	26.36	26	26.06	25.20	-10	18,620	-0.05%
2019/01/21	3	26.13	4	25.90	26.15	-1	18,130	-0.01%
2019/01/18	2	25.50	4	25.73	25.60	-2	18,198	-0.01%
2019/01/17	5	25.77	11	25.76	25.50	-6	18,327	-0.03%
2019/01/16	17	25.51	3	25.47	25.65	14	18,422	0.08%
2019/01/15	6	24.99	3	24.78	24.95	3	18,585	0.02%
2019/01/14	5	24.76	13	24.72	24.65	-8	19,028	-0.04%
2019/01/11	4	25.80	3	25.60	25.45	1	19,352	0.01%
2019/01/10	18	25.54	21	25.62	25.80	-3	19,442	-0.02%
2019/01/09	5	25.13	7	25.13	24.90	-2	19,343	-0.01%
2019/01/08	3	25.03	6	24.81	24.80	-3	19,321	-0.02%
2019/01/07	13	24.89	5	24.90	24.95	8	19,400	0.04%
2019/01/04	20	23.38	23	23.41	24.45	-3	19,421	-0.02%
2019/01/03	10	23.89	9	23.82	23.30	1	19,296	0.01%
2019/01/02	5	25.56	4	25.49	25.40	1	19,163	0.01%
2018/12/28	3	25.97	4	26.13	26.05	-1	19,483	-0.01%
2018/12/27	17	26.17	14	26.38	25.85	3	19,734	0.02%
2018/12/26	9	26.91	8	26.76	26.10	1	19,771	0.01%
2018/12/25	3	26.27	4	26.48	26.55	-1	19,848	-0.01%
2018/12/24	4	26.01	4	25.98	26.15	0	19,845	0.00%
2018/12/22	4	26.16	3	26.03	26.30	1	20,114	0.00%
2018/12/21	84	25.88	82	24.76	26.55	2	20,166	0.01%
2018/12/20	28	26.55	13	27.11	26.05	15	19,810	0.08%
2018/12/19	1	29.20	6	29.18	28.90	-5	19,446	-0.03%
2018/12/18	1	28.85	3	28.82	29.20	-2	19,553	-0.01%
2018/12/17	3	29.30	1	29.35	29.00	2	19,711	0.01%
2018/12/14	6	29.16	8	29.08	29.20	-2	20,000	-0.01%
2018/12/13	2	29.98	10	29.94	29.90	-8	20,257	-0.04%
2018/12/12	13	30.08	4	29.80	30.05	9	20,381	0.04%
2018/12/11	3	29.12	3	29.27	29.00	0	20,392	0.00%
2018/12/10	11	29.15	6	29.12	29.15	5	20,565	0.02%
2018/12/07	1	30.00	2	29.70	29.80	-1	20,750	0.00%
2018/12/06	16	29.80	19	30.16	29.20	-3	20,762	-0.01%
2018/12/05	7	31.69	0	0.00	31.85	7	20,660	0.03%
2018/12/04	16	32.63	13	32.64	32.85	3	20,835	0.01%
2018/12/03	8	32.02	4	32.08	32.30	4	20,626	0.02%
2018/11/30	12	30.25	9	30.35	30.45	3	20,393	0.01%
2018/11/29	2	30.30	11	30.50	30.00	-9	20,356	-0.04%
2018/11/28	7	29.89	6	29.99	29.85	1	20,273	0.00%
2018/11/27	5	28.65	6	28.53	28.80	-1	20,209	0.00%
2018/11/26	29	28.47	35	28.23	28.05	-6	20,239	-0.03%
2018/11/23	29	28.59	14	28.19	28.00	15	20,184	0.07%
2018/11/22	14	30.13	38	30.33	29.35	-24	19,784	-0.12%
2018/11/21	8	29.21	2	28.88	29.60	6	19,650	0.03%
2018/11/20	11	30.11	9	29.96	30.05	2	19,535	0.01%
2018/11/19	5	31.37	3	31.13	31.30	2	19,489	0.01%
2018/11/16	10	31.60	4	31.50	31.25	6	19,371	0.03%
2018/11/15	13	30.42	24	30.45	30.50	-11	19,168	-0.06%
2018/11/14	17	31.68	16	31.63	31.10	1	18,979	0.01%
2018/11/13	16	30.62	22	30.61	30.80	-6	18,892	-0.03%
2018/11/12	28	32.58	33	32.07	31.45	-5	18,574	-0.03%
2018/11/09	62	34.28	90	34.10	33.75	-28	18,184	-0.15%
2018/11/08	96	36.85	40	36.04	35.10	56	18,049	0.31%
2018/11/07	45	37.82	24	37.34	37.20	21	17,646	0.12%
2018/11/06	42	39.48	50	39.74	38.00	-8	17,335	-0.05%
2018/11/05	79	42.59	77	42.81	42.20	2	17,122	0.01%
2018/11/02	23	42.37	50	42.16	41.95	-27	17,315	-0.16%
2018/11/01	132	43.18	137	43.47	42.45	-5	17,349	-0.03%	大買/大賣/
2018/10/31	174	41.78	182	41.76	42.75	-8	17,220	-0.05%	大買/大賣/
2018/10/30	57	38.70	21	38.15	39.45	36	16,467	0.22%
2018/10/29	18	36.32	28	36.51	35.90	-10	16,146	-0.06%
2018/10/26	9	36.77	4	37.20	35.75	5	16,309	0.03%
2018/10/25	15	37.02	18	37.20	36.50	-3	16,394	-0.02%
2018/10/24	24	39.16	21	39.54	39.05	3	16,290	0.02%
2018/10/23	7	40.37	4	41.29	39.00	3	16,284	0.02%
2018/10/22	23	40.91	26	41.05	41.15	-3	16,337	-0.02%
2018/10/19	11	38.29	24	37.46	40.40	-13	16,045	-0.08%
2018/10/18	8	36.87	11	37.14	37.60	-3	15,832	-0.02%
2018/10/17	5	36.62	4	36.78	36.20	1	15,964	0.01%
2018/10/16	23	36.23	48	35.95	35.80	-25	16,204	-0.15%
2018/10/15	19	35.16	4	35.08	36.25	15	16,402	0.09%
2018/10/12	2	33.33	6	33.73	34.85	-4	16,739	-0.02%
2018/10/11	28	32.42	19	32.16	32.10	9	17,098	0.05%
2018/10/09	12	35.85	10	35.91	35.55	2	17,026	0.01%
2018/10/08	0	0.00	3	37.23	37.45	-3	17,066	-0.02%
2018/10/05	11	36.38	24	36.64	35.55	-13	17,433	-0.07%
2018/10/04	9	38.26	14	38.49	38.40	-5	18,305	-0.03%
2018/10/03	18	40.33	13	39.31	38.90	5	18,407	0.03%
2018/10/02	17	41.34	13	40.97	40.60	4	18,498	0.02%
2018/10/01	13	41.34	12.2	41.20	41.55	0.8	18,620	0.00%
2018/09/28	4	39.00	5	39.20	39.10	-1	19,242	-0.01%
2018/09/27	2	38.45	4	38.73	38.50	-2	19,702	-0.01%
2018/09/26	8	39.12	6	39.08	38.85	2	20,123	0.01%
2018/09/25	4	38.50	3	38.52	38.60	1	20,699	0.00%
2018/09/21	7	38.23	15	37.88	38.60	-8	21,079	-0.04%
2018/09/20	24	37.05	21	37.16	36.60	3	21,410	0.01%
2018/09/19	9	38.72	8	38.84	38.10	1	21,735	0.00%
2018/09/18	5	40.24	3	39.98	39.35	2	21,618	0.01%
2018/09/17	8	40.92	6	41.26	41.75	2	21,633	0.01%
2018/09/14	12	41.03	12	41.51	41.60	0	21,874	0.00%
2018/09/13	11	42.16	11	42.13	41.00	0	21,942	0.00%
2018/09/12	5	43.46	4	43.56	43.30	1	22,038	0.00%
2018/09/11	12	44.69	14	44.25	44.80	-2	22,382	-0.01%
2018/09/10	30	45.45	6	44.40	42.90	24	22,494	0.11%
2018/09/07	5	48.71	2	48.50	47.40	3	22,468	0.01%
2018/09/06	8	49.21	3	49.43	49.00	5	22,925	0.02%
2018/09/05	5	49.78	22	49.92	49.45	-17	23,936	-0.07%
2018/09/04	5	50.54	6	50.83	50.30	-1	24,460	0.00%
2018/09/03	7	49.64	10	49.53	49.60	-3	24,954	-0.01%
2018/08/31	3	50.23	1	50.80	50.90	2	24,931	0.01%
2018/08/30	6	52.17	8	52.31	51.40	-2	24,999	-0.01%
2018/08/29	3	51.27	1	51.80	51.80	2	25,151	0.01%
2018/08/28	5	51.72	8	51.65	51.40	-3	25,870	-0.01%
2018/08/27	6	51.63	8	51.78	52.00	-2	26,281	-0.01%
2018/08/24	8	50.28	7	50.21	49.50	1	26,611	0.00%
2018/08/23	1	53.00	1	53.60	52.10	0	27,095	0.00%
2018/08/22	5	54.14	4	53.68	53.20	1	27,290	0.00%
2018/08/21	4	55.93	3	55.50	54.20	1	27,613	0.00%
2018/08/20	12	54.76	10	54.48	54.80	2	28,316	0.01%
2018/08/17	22	56.93	19	57.55	56.00	3	28,485	0.01%
2018/08/16	19	57.72	9	57.70	58.20	10	28,821	0.03%
2018/08/15	32	58.40	50	58.69	57.70	-18	29,305	-0.06%
2018/08/14	25	58.25	1	58.40	57.40	24	29,498	0.08%
2018/08/13	7	58.20	33	59.06	58.30	-26	30,328	-0.09%
2018/08/10	40	59.30	9	60.87	59.50	31	30,540	0.10%
2018/08/09	8	59.49	61	58.59	60.10	-53	30,742	-0.17%
2018/08/08	47	58.24	3	58.57	56.30	44	30,805	0.14%
2018/08/07	19	57.15	53	57.28	58.20	-34	31,465	-0.11%
2018/08/02	23	55.11	1	53.50	53.30	22	32,862	0.07%
2018/08/01	15	56.10	2	55.80	55.80	13	33,874	0.04%
2018/07/31	6	54.18	4	53.65	54.50	2	34,138	0.01%
2018/07/30	12	54.70	4	53.15	53.00	8	34,980	0.02%
2018/07/27	4	55.18	6	55.30	55.50	-2	35,988	-0.01%
2018/07/26	7	54.50	2	54.25	54.30	5	36,686	0.01%
2018/07/25	4	53.63	2	53.40	53.50	2	36,862	0.01%
2018/07/24	7	53.49	15	53.27	54.00	-8	36,865	-0.02%
2018/07/23	15	50.63	15	51.27	53.00	0	36,748	0.00%
2018/07/20	16	53.11	5	53.18	53.00	11	36,803	0.03%
2018/07/19	8	52.09	17	52.26	53.00	-9	37,097	-0.02%
2018/07/18	21	51.06	18	50.10	49.80	3	36,837	0.01%
2018/07/17	6	53.07	7	53.33	53.20	-1	36,582	0.00%
2018/07/16	7	54.40	10	54.14	53.20	-3	36,768	-0.01%
2018/07/13	35	52.93	45	53.15	53.50	-10	37,024	-0.03%
2018/07/12	80	53.58	62	53.50	52.70	18	36,363	0.05%
2018/07/11	15	57.70	15	57.15	57.90	0	35,323	0.00%
2018/07/10	2	57.05	0	0.00	56.30	2	35,168	0.01%
2018/07/09	3	55.30	10	55.56	54.80	-7	34,958	-0.02%
2018/07/06	21	56.11	69	56.49	56.60	-48	34,695	-0.14%
2018/07/05	57	62.38	8	61.25	59.40	49	33,864	0.14%
2018/07/04	15	62.37	6	61.70	63.50	9	33,332	0.03%
2018/07/03	34	61.11	35	59.92	59.90	-1	32,907	0.00%
2018/07/02	7	61.41	5	60.96	61.00	2	32,255	0.01%
2018/06/29	21	61.28	33	61.21	62.70	-12	31,756	-0.04%
2018/06/28	38	60.95	16	63.19	59.10	22	31,497	0.07%
2018/06/27	13	66.95	37	65.52	64.10	-24	31,012	-0.08%
2018/06/26	35	64.03	3	64.53	66.50	32	30,793	0.10%
2018/06/25	15	66.23	14	67.46	65.60	1	30,660	0.00%
2018/06/22	10	64.21	9	64.78	64.80	1	30,545	0.00%
2018/06/21	39	65.04	37	64.54	63.80	2	30,220	0.01%
2018/06/20	29	66.51	28	65.61	65.00	1	29,975	0.00%
2018/06/19	38	71.73	52	71.41	70.00	-14	29,583	-0.05%
2018/06/15	51	73.67	31	74.29	73.50	20	29,325	0.07%
2018/06/14	56	74.64	25	74.10	73.80	31	29,148	0.11%
2018/06/13	44	72.53	71	72.92	72.80	-27	28,725	-0.09%
2018/06/12	39	70.93	34	72.00	69.90	5	28,189	0.02%
2018/06/11	19	68.93	19	68.23	71.00	0	28,052	0.00%
2018/06/08	16	65.74	2	65.90	65.30	14	27,621	0.05%
2018/06/07	8	67.35	12	67.91	66.20	-4	27,931	-0.01%
2018/06/06	18	67.06	23	67.47	67.30	-5	27,934	-0.02%
2018/06/05	23	68.01	86	70.25	66.00	-63	27,769	-0.23%
2018/06/04	19	67.55	56	67.11	69.00	-37	27,007	-0.14%
2018/06/01	51	65.22	41	64.20	64.00	10	26,542	0.04%
2018/05/31	33	68.95	43	67.96	66.40	-10	26,126	-0.04%
2018/05/30	14	67.43	7	67.57	67.10	7	25,505	0.03%
2018/05/29	7	67.84	8	68.05	67.20	-1	25,265	0.00%
2018/05/28	77	69.88	72	69.61	68.70	5	25,026	0.02%
2018/05/25	17	67.08	11	67.37	67.70	6	24,430	0.02%
2018/05/24	13	67.45	10	67.94	66.60	3	24,043	0.01%
2018/05/23	46	65.66	61	65.53	67.80	-15	23,594	-0.06%
2018/05/22	33	65.78	44	64.98	64.30	-11	23,055	-0.05%
2018/05/21	56	64.29	59	64.48	65.10	-3	22,591	-0.01%
2018/05/18	19	60.34	24	60.68	61.00	-5	21,669	-0.02%
2018/05/17	33	60.07	42.1	59.71	58.70	-9.1	21,269	-0.04%
2018/05/16	32	61.54	49	61.49	60.40	-17	21,026	-0.08%
2018/05/15	71	60.68	78	60.04	61.80	-7	20,615	-0.03%
2018/05/14	90	56.34	80	56.88	57.70	10	19,810	0.05%
2018/05/11	18	56.22	33	56.11	54.70	-15	19,111	-0.08%
2018/05/10	23	55.80	16	56.25	56.60	7	18,558	0.04%
2018/05/09	86	55.73	65	56.09	56.50	21	18,028	0.12%
2018/05/08	60	55.26	186	54.28	53.60	-126	16,842	-0.75%	大賣/鉅額交易
2018/05/07	34	53.42	79	53.29	55.00	-45	16,600	-0.27%
2018/05/04	129.1	51.41	154	51.47	51.70	-24.9	15,790	-0.16%	大買/大賣/
2018/05/03	21	48.75	151.2	48.79	49.20	-130.2	14,689	-0.89%	大賣/鉅額交易
2018/05/02	12	44.70	16	44.49	44.75	-4	13,979	-0.03%
2018/04/30	13	42.80	17	42.59	43.85	-4	13,837	-0.03%
2018/04/27	19	42.80	16	42.48	42.25	3	13,923	0.02%
2018/04/26	67	44.15	138	43.42	43.05	-71	13,865	-0.51%	大賣/
2018/04/25	41	44.92	48	45.26	45.10	-7	13,714	-0.05%
2018/04/24	8	43.18	9	43.22	43.00	-1	13,933	-0.01%
2018/04/23	126	44.57	77	43.57	43.40	49	13,974	0.35%	大買/
2018/04/20	28	43.49	19	44.07	44.45	9	13,853	0.06%
2018/04/19	9	42.98	23	43.26	43.80	-14	13,700	-0.10%
2018/04/18	3	41.50	9	41.87	41.50	-6	13,486	-0.04%
2018/04/17	2	41.45	3	41.33	40.50	-1	13,533	-0.01%
2018/04/16	2	40.43	50	40.22	40.50	-48	13,653	-0.35%
2018/04/13	0	0.00	2	40.55	41.00	-2	13,764	-0.01%
2018/04/12	0	0.00	22	40.71	40.35	-22	14,245	-0.15%
2018/04/11	4	40.46	9	40.89	41.35	-5	15,196	-0.03%
2018/04/10	6	40.09	0	0.00	39.45	6	15,320	0.04%
2018/04/03	0	0.00	1	41.15	41.40	-1	16,054	-0.01%
2018/04/02	3	42.37	0	0.00	42.10	3	16,147	0.02%
2018/03/31	4	43.71	7	44.11	43.10	-3	16,383	-0.02%
2018/03/30	81	43.00	15	42.96	42.80	66	16,430	0.40%
2018/03/29	5	42.02	8	41.95	41.65	-3	16,722	-0.02%
2018/03/28	3	42.30	2	42.18	42.00	1	16,852	0.01%
2018/03/27	4	42.71	8	43.21	43.15	-4	16,965	-0.02%
2018/03/26	5	40.47	6	40.38	40.45	-1	17,197	-0.01%
2018/03/23	6	39.82	38	40.17	40.15	-32	17,828	-0.18%
2018/03/22	8	42.32	5	41.82	41.40	3	17,802	0.02%
2018/03/21	3	41.75	2	41.60	42.00	1	17,924	0.01%
2018/03/20	7	41.70	7	41.76	41.70	0	18,077	0.00%
2018/03/19	8	43.24	21	42.35	42.00	-13	18,377	-0.07%
2018/03/16	53	43.19	41	43.68	42.90	12	18,844	0.06%
2018/03/15	16	42.45	67	42.52	42.40	-51	18,696	-0.27%
2018/03/14	34	40.24	7	40.66	40.25	27	18,537	0.15%
2018/03/13	80	39.81	13	39.32	40.50	67	18,551	0.36%
2018/03/12	2	36.48	5	37.55	37.80	-3	18,369	-0.02%
2018/03/09	7	37.60	0	0.00	37.45	7	18,663	0.04%
2018/03/08	32	37.95	2	38.10	37.80	30	18,879	0.16%
2018/03/07	3	37.93	1	37.85	37.80	2	19,191	0.01%
2018/03/06	7	38.41	3	38.33	38.00	4	19,647	0.02%
2018/03/02	1	38.15	0	0.00	38.35	1	20,476	0.00%
2018/03/01	3	39.17	1	38.75	38.50	2	21,106	0.01%
2018/02/27	5	38.57	9	39.14	39.00	-4	22,008	-0.02%
2018/02/26	26	38.05	2	37.75	37.70	24	22,227	0.11%
2018/02/23	6	38.23	6	38.50	38.00	0	22,362	0.00%
2018/02/22	8	38.39	2	38.25	37.45	6	22,779	0.03%
2018/02/21	11	39.12	8	39.06	38.70	3	22,770	0.01%
2018/02/12	6	39.68	6	39.83	39.20	0	22,858	0.00%
2018/02/09	11	37.66	12	37.71	38.65	-1	23,221	0.00%
2018/02/08	12	38.15	34	37.55	38.15	-22	23,416	-0.09%
2018/02/07	0	0.00	5	40.83	39.50	-5	23,261	-0.02%
2018/02/06	37	40.64	60	39.54	39.00	-23	23,613	-0.10%
2018/02/05	43	41.58	5	42.91	43.05	38	23,592	0.16%
2018/02/02	0	0.00	0	43.95	43.75	0	23,799	0.00%
2018/02/01	9	44.57	8	44.13	43.80	1	24,154	0.00%
2018/01/31	3	43.78	0	0.00	43.75	3	24,224	0.01%
2018/01/30	8	45.34	3	44.63	44.50	5	24,532	0.02%
2018/01/29	8	46.44	7	46.39	46.35	1	24,764	0.00%
2018/01/26	2	45.80	2	45.70	46.15	0	24,946	0.00%
2018/01/25	8	46.55	30	46.26	45.90	-22	25,700	-0.09%
2018/01/24	20	46.11	25	46.07	46.60	-5	26,192	-0.02%
2018/01/23	24	46.44	433	46.19	45.50	-409	26,160	-1.56%	大賣/鉅額交易
2018/01/22	14	45.23	34	45.86	45.80	-20	26,532	-0.08%
2018/01/19	58	45.09	24	44.83	44.90	34	26,744	0.13%
2018/01/18	56	47.11	12	47.03	45.30	44	26,717	0.16%
2018/01/17	43	45.89	21	46.04	45.90	22	26,500	0.08%
2018/01/16	26	46.02	12	45.84	45.05	14	26,812	0.05%
2018/01/15	252	45.57	32	45.42	45.40	220	27,343	0.80%	大買/鉅額交易
2018/01/12	241	45.74	28	45.82	45.95	213	27,651	0.77%	大買/鉅額交易
2018/01/11	46	43.40	36	43.69	44.20	10	27,620	0.04%
2018/01/10	29	43.81	92	44.37	43.50	-63	27,645	-0.23%
2018/01/09	86	44.22	5	44.86	43.90	81	27,508	0.29%
2018/01/08	14	45.86	55	46.78	45.00	-41	27,447	-0.15%
2018/01/05	103	45.60	31	46.40	46.65	72	27,054	0.27%	大買/
2018/01/04	1	44.60	1	44.00	44.00	0	26,429	0.00%
2018/01/03	30	44.28	17	43.63	44.25	13	26,647	0.05%
2018/01/02	9	40.82	22	41.00	42.10	-13	26,730	-0.05%

PCB族群大廠財報連發景碩28日、嘉聯益與欣興等29日發布UDN聯合新聞網－2024/10/21

PCB族群大廠財報將密集發布。在載板大廠景碩（3189）預計28日提報董事會之後，軟板廠嘉聯益（6153）、載板廠欣興（......詳全文

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

嘉聯益

券商分點績效/獲利分析

元大-前金券商分點個股進出
元大-前金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

元大-前金 券商分點個股進出 元大-前金 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

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析