嘉聯益 (6153)-元大-新盛券商分點個股進出

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
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
746張
產業
上市電子零組件類股
833人加入追蹤

立即追蹤
本地時間:14:30

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

嘉聯益 (6153)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/10	0	19.75	5	19.71	19.75	-5	1,708	-0.29%
2024/05/09	1	19.75	1	20.00	19.65	0	1,708	0.00%
2024/05/08	0	0.00	4	19.88	19.85	-4	1,711	-0.23%
2024/05/06	1	19.70	1	19.80	19.65	0	1,699	0.00%
2024/04/29	0	0.00	3	19.70	19.90	-3	1,710	-0.18%
2024/04/26	0	0.00	1	19.50	19.45	-1	1,702	-0.06%
2024/04/24	0	0.00	11	19.38	19.35	-11	1,704	-0.65%
2024/04/23	3	19.05	0	0.00	19.10	3	1,709	0.18%
2024/04/22	1	18.95	1	19.05	18.90	0	1,705	0.00%
2024/04/19	1	19.40	0	0.00	19.10	1	1,680	0.06%
2024/04/18	4	19.40	1	19.55	19.60	3	1,650	0.18%
2024/04/17	3	19.45	3	19.75	19.75	0	1,653	0.00%
2024/04/16	21	19.78	0	0.00	19.40	21	1,637	1.28%
2024/04/15	1	19.96	0	0.00	19.95	1	1,608	0.06%
2024/04/10	0.8	20.60	0	0.00	20.45	0.8	1,612	0.05%
2024/04/09	0	0.00	4	20.55	20.60	-4	1,600	-0.25%
2024/04/08	3	20.47	2	20.83	20.35	1	1,594	0.06%
2024/04/02	1	20.60	0	0.00	20.65	1	1,569	0.06%
2024/04/01	3	20.65	6	20.70	20.70	-3	1,567	-0.19%
2024/03/28	0	0.00	5	20.30	20.30	-5	1,539	-0.32%
2024/03/27	5	20.15	7.3	20.14	20.20	-2.3	1,552	-0.15%
2024/03/26	3	20.13	0	0.00	20.05	3	1,559	0.19%
2024/03/25	2	20.25	1	20.40	20.35	1	1,555	0.06%
2024/03/22	1	20.15	1	20.25	20.25	0	1,571	0.00%
2024/03/21	0	0.00	1.5	20.40	20.40	-1.5	1,582	-0.10%
2024/03/20	3	20.10	5	20.22	20.20	-2	1,726	-0.12%
2024/03/19	4	19.85	0	0.00	20.10	4	1,791	0.22%
2024/03/18	1	19.45	0	0.00	19.85	1	1,785	0.06%
2024/03/15	5	19.70	0	0.00	19.70	5	1,768	0.28%
2024/03/14	1	20.05	0	0.00	20.10	1	1,737	0.06%
2024/03/13	2	20.43	0	0.00	20.25	2	1,718	0.12%
2024/03/12	1	20.80	5	20.81	20.70	-4	1,702	-0.23%
2024/03/08	12	20.33	9	20.47	20.30	3	1,706	0.18%
2024/03/07	2	20.70	0	0.00	20.70	2	1,709	0.12%
2024/03/06	2	21.20	2.5	21.25	21.05	-0.5	1,704	-0.03%
2024/03/05	1	20.80	4	21.04	21.00	-3	1,701	-0.18%
2024/03/04	4	20.59	2	20.70	20.65	2	1,678	0.12%
2024/03/01	4	20.69	0	0.00	20.70	4	1,660	0.24%
2024/02/27	0	0.00	3	21.00	20.95	-3	1,652	-0.18%
2024/02/26	2	21.20	2	21.35	21.35	0	1,659	0.00%
2024/02/23	5	21.40	0	0.00	21.20	5	1,659	0.30%
2024/02/22	2	21.70	0	0.00	21.70	2	1,661	0.12%
2024/02/21	3	21.87	1	21.95	21.95	2	1,659	0.12%
2024/02/20	1	22.30	1	22.25	22.20	0	1,633	0.00%
2024/02/19	4	22.41	1	22.55	22.40	3	1,614	0.19%
2024/02/16	0	0.00	35.3	22.45	22.55	-35.3	1,603	-2.20%
2024/02/15	1	21.35	33	21.45	21.60	-32	1,482	-2.16%
2024/02/05	1	20.40	7	20.39	20.50	-6	1,406	-0.43%
2024/02/02	0	0.00	1	20.95	20.85	-1	1,350	-0.07%
2024/02/01	0	0.00	1	20.75	20.80	-1	1,348	-0.07%
2024/01/31	1	20.50	0	0.00	20.50	1	1,344	0.07%
2024/01/30	0	0.00	0.1	20.70	20.50	-0.1	1,344	-0.01%
2024/01/24	5	20.90	0	0.00	20.85	5	1,380	0.36%
2024/01/23	0	0.00	1	20.85	20.90	-1	1,439	-0.07%
2024/01/18	1	20.50	0	0.00	20.35	1	1,418	0.07%
2024/01/16	0	0.00	21	21.05	20.90	-21	1,412	-1.49%
2024/01/12	16	21.10	0	0.00	21.10	16	1,422	1.13%
2024/01/11	0	0.00	21.4	21.02	21.30	-21.4	1,425	-1.50%
2024/01/09	4	21.20	4	21.05	21.10	0	1,435	0.00%
2024/01/05	5	21.46	0	0.00	21.40	5	1,438	0.35%
2024/01/04	10	21.55	0	0.00	21.35	10	1,441	0.69%
2024/01/03	4	21.71	44	21.76	21.80	-40	1,434	-2.79%
2024/01/02	1	22.00	0	0.00	21.90	1	1,428	0.07%
2023/12/29	0	0.00	4	22.20	22.20	-4	1,425	-0.28%
2023/12/27	1	22.30	0	0.00	22.20	1	1,432	0.07%
2023/12/26	0	0.00	1	22.60	22.45	-1	1,436	-0.07%
2023/12/22	1	22.10	0	0.00	22.00	1	1,457	0.07%
2023/12/21	12	22.39	0	0.00	22.35	12	1,466	0.82%
2023/12/19	2	22.58	5	22.70	22.45	-3	1,490	-0.20%
2023/12/18	2	23.08	0	0.00	23.00	2	1,518	0.13%
2023/12/15	7.1	23.61	8	23.88	23.40	-0.9	1,619	-0.06%
2023/12/14	2	23.10	6	22.78	22.95	-4	1,651	-0.24%
2023/12/13	0	0.00	1	22.25	22.20	-1	1,591	-0.06%
2023/12/12	1	22.05	0	0.00	22.20	1	1,591	0.06%
2023/12/08	1	22.25	0	0.00	22.25	1	1,577	0.06%
2023/12/07	2	22.33	4	22.34	22.35	-2	1,578	-0.13%
2023/12/06	1	22.30	0	0.00	22.45	1	1,582	0.06%
2023/12/05	0	0.00	3	22.60	22.50	-3	1,557	-0.19%
2023/12/04	5	22.45	12	22.55	22.45	-7	1,551	-0.45%
2023/12/01	0	0.00	1	22.05	22.10	-1	1,528	-0.07%
2023/11/30	3	21.60	2	21.78	21.80	1	1,511	0.07%
2023/11/27	1	21.90	0	0.00	21.80	1	1,537	0.07%
2023/11/20	0	0.00	5	21.80	21.85	-5	1,480	-0.34%
2023/11/17	1	21.35	1	21.65	21.35	0	1,470	0.00%
2023/11/15	0	0.00	2	21.23	21.30	-2	1,477	-0.14%
2023/11/14	1	20.90	30	21.00	20.95	-29	1,469	-1.97%
2023/11/13	0	0.00	1	21.20	21.05	-1	1,481	-0.07%
2023/11/10	0	0.00	2	21.05	21.05	-2	1,499	-0.13%
2023/11/09	2	21.00	0.2	21.05	21.05	1.8	1,509	0.12%
2023/11/08	1	21.30	1	21.50	21.20	0	1,535	0.00%
2023/11/07	1	21.35	3	21.43	21.35	-2	1,582	-0.13%
2023/11/06	0	0.00	1	21.05	21.00	-1	1,631	-0.06%
2023/11/03	6	21.03	2	21.05	20.80	4	1,631	0.25%
2023/11/02	0	0.00	2	20.38	20.85	-2	1,652	-0.12%
2023/11/01	1	20.05	1	20.25	20.10	0	1,644	0.00%
2023/10/31	2	20.15	1	20.20	20.10	1	1,650	0.06%
2023/10/30	0	0.00	2	21.40	21.35	-2	1,615	-0.12%
2023/10/26	3	21.50	1	21.80	21.50	2	1,672	0.12%
2023/10/25	0	0.00	2	21.78	21.70	-2	1,677	-0.12%
2023/10/24	0	0.00	2	21.55	21.50	-2	1,688	-0.12%
2023/10/23	0	0.00	3	21.33	21.20	-3	1,706	-0.18%
2023/10/18	2	20.95	1	21.35	21.20	1	1,772	0.06%
2023/10/17	1	21.25	0	0.00	21.10	1	1,762	0.06%
2023/10/16	2	21.40	0	0.00	21.30	2	1,799	0.11%
2023/10/13	0	0.00	1	21.75	21.65	-1	1,844	-0.05%
2023/10/12	0	0.00	2	21.45	21.50	-2	1,899	-0.11%
2023/10/11	2	21.20	0	0.00	21.15	2	1,912	0.10%
2023/10/05	1	21.65	1	21.90	21.55	0	1,949	0.00%
2023/10/04	2	21.60	0	0.00	21.55	2	1,975	0.10%
2023/10/02	0	0.00	1	22.10	22.20	-1	2,057	-0.05%
2023/09/28	1	21.85	0	0.00	21.75	1	2,108	0.05%
2023/09/27	3	21.83	1	21.80	21.75	2	2,171	0.09%
2023/09/26	26	22.17	26	22.39	22.10	0	2,234	0.00%
2023/09/25	1	22.65	0	0.00	22.55	1	2,382	0.04%
2023/09/22	1	22.75	6	22.64	22.90	-5	2,929	-0.17%
2023/09/21	7	23.21	0	0.00	22.90	7	3,317	0.21%
2023/09/20	13	23.87	10	23.86	23.90	3	3,272	0.09%
2023/09/19	8	24.01	35	23.40	23.90	-27	3,163	-0.85%
2023/09/18	0	0.00	5	22.71	22.90	-5	2,987	-0.17%
2023/09/15	1	22.20	0	0.00	22.30	1	2,974	0.03%
2023/09/14	0	0.00	1	22.45	22.40	-1	3,002	-0.03%
2023/09/11	2	22.38	0	0.00	22.25	2	3,021	0.07%
2023/09/07	2	22.65	0	0.00	22.65	2	3,030	0.07%
2023/09/06	1	22.80	1	23.00	22.85	0	3,029	0.00%
2023/09/05	1	22.70	1	22.80	22.80	0	3,031	0.00%
2023/09/04	1	22.55	11	22.80	22.80	-10	3,042	-0.33%
2023/09/01	0	0.00	3	22.72	22.80	-3	3,078	-0.10%
2023/08/31	2	22.55	3	22.38	22.70	-1	3,091	-0.03%
2023/08/30	0	0.00	1	22.20	22.10	-1	3,074	-0.03%
2023/08/28	4	21.63	0	0.00	21.60	4	3,081	0.13%
2023/08/24	0	21.75	50	21.82	21.70	-50	3,092	-1.62%
2023/08/23	17	21.70	10	21.80	21.75	7	3,092	0.23%
2023/08/22	1	21.90	0	0.00	21.70	1	3,113	0.03%
2023/08/21	0	0.00	6	22.01	22.05	-6	3,108	-0.19%
2023/08/18	1	22.25	1	21.90	21.85	0	3,118	0.00%
2023/08/17	10	22.10	4	22.10	22.10	6	3,115	0.19%
2023/08/16	0	0.00	1	22.10	22.00	-1	3,114	-0.03%
2023/08/14	5	21.51	0	0.00	21.45	5	3,095	0.16%
2023/08/11	9	22.09	0	0.00	22.10	9	3,077	0.29%
2023/08/10	11	22.65	10	22.60	22.60	1	3,036	0.03%
2023/08/09	1	23.55	0	0.00	23.45	1	2,987	0.03%
2023/08/08	2	23.78	0	0.00	23.70	2	2,983	0.07%
2023/08/04	2	23.73	2	24.03	24.05	0	2,967	0.00%
2023/08/02	2	24.20	0	0.00	24.00	2	3,008	0.07%
2023/08/01	6	24.41	180	24.48	24.40	-174	3,044	-5.72%	大賣/鉅額交易
2023/07/31	6	24.72	7	24.87	24.60	-1	3,030	-0.03%
2023/07/28	22	24.58	0	0.00	24.60	22	3,000	0.73%
2023/07/27	2	24.50	2	24.50	24.45	0	3,029	0.00%
2023/07/26	2	24.20	0	0.00	24.20	2	3,018	0.07%
2023/07/25	0	0.00	2	24.53	24.60	-2	2,996	-0.07%
2023/07/24	16	24.57	0.4	24.10	24.10	15.6	2,986	0.52%
2023/07/21	1	24.15	4	24.78	24.65	-3	2,978	-0.10%
2023/07/20	1	24.35	0	0.00	24.30	1	2,985	0.03%
2023/07/19	1	24.15	2	24.58	24.40	-1	3,003	-0.03%
2023/07/18	4	24.45	1	24.55	24.45	3	3,000	0.10%
2023/07/17	0	0.00	3	24.83	25.00	-3	2,980	-0.10%
2023/07/14	14	24.39	0	0.00	24.30	14	2,962	0.47%
2023/07/13	1	24.40	1	24.70	24.40	0	2,963	0.00%
2023/07/12	1	24.35	1	24.40	24.20	0	2,949	0.00%
2023/07/10	16	24.64	3	24.50	24.40	13	2,916	0.45%
2023/07/07	3	24.87	133	24.55	24.95	-130	2,889	-4.50%	大賣/鉅額交易
2023/07/06	17	25.19	10	25.41	25.30	7	2,819	0.25%
2023/07/05	1	25.60	1	25.55	25.65	0	2,764	0.00%
2023/07/04	0	0.00	10	25.75	25.80	-10	2,694	-0.37%
2023/07/03	11	26.03	14	26.04	26.00	-3	2,616	-0.11%
2023/06/30	48	26.86	22	26.73	26.70	26	2,454	1.06%
2023/06/29	51	25.64	55	25.81	26.20	-4	1,908	-0.21%
2023/06/28	1	23.85	1	24.15	23.85	0	1,502	0.00%
2023/06/27	1	23.85	6	23.98	23.95	-5	1,510	-0.33%
2023/06/26	22	24.12	0	0.00	24.10	22	1,532	1.44%
2023/06/21	12	24.11	0	0.00	24.15	12	1,536	0.78%
2023/06/20	0	0.00	2	24.13	24.05	-2	1,541	-0.13%
2023/06/19	0	0.00	46	23.74	23.80	-46	1,527	-3.01%
2023/06/16	35	23.70	3	23.60	23.70	32	1,532	2.09%
2023/06/15	3	23.70	0	0.00	23.70	3	1,524	0.20%
2023/06/14	20	23.80	0	0.00	23.65	20	1,534	1.30%
2023/06/13	2	23.65	0	0.00	23.60	2	1,547	0.13%
2023/06/12	0	0.00	3	23.70	23.75	-3	1,569	-0.19%
2023/06/09	0	0.00	30	23.80	23.85	-30	1,575	-1.90%
2023/06/08	1	23.85	1	24.00	23.80	0	1,599	0.00%
2023/06/07	107	24.31	7	24.18	24.15	100	1,621	6.17%	大買/
2023/06/06	22	24.04	21	23.77	23.75	1	1,596	0.06%
2023/06/05	0	0.00	2	23.88	23.75	-2	1,579	-0.13%
2023/06/01	0	0.00	20	23.45	23.35	-20	1,589	-1.26%
2023/05/31	0	0.00	18	23.36	23.40	-18	1,597	-1.13%
2023/05/30	16	23.15	0	0.00	23.10	16	1,598	1.00%
2023/05/29	0	0.00	1	23.30	23.15	-1	1,604	-0.06%
2023/05/26	22	22.91	1	23.05	22.85	21	1,612	1.30%
2023/05/23	165	23.39	0	0.00	23.35	165	1,630	10.12%	大買/鉅額交易
2023/05/22	15	23.10	0	0.00	23.25	15	1,638	0.92%
2023/05/19	1	23.15	0	23.15	23.15	1	1,638	0.06%
2023/05/16	0	0.00	1	23.25	22.90	-1	1,656	-0.06%
2023/05/15	3	22.97	0	0.00	22.95	3	1,661	0.18%
2023/05/12	1	23.15	0	0.00	23.15	1	1,683	0.06%
2023/05/09	4	23.35	0	0.00	23.05	4	1,717	0.23%
2023/05/08	0	0.00	13	23.57	23.75	-13	1,700	-0.76%
2023/05/05	1	22.55	1	22.65	22.70	0	1,652	0.00%
2023/05/03	13	22.48	0	0.00	22.50	13	1,716	0.76%
2023/05/02	1	23.10	0	0.00	23.10	1	1,732	0.06%
2023/04/27	0	0.00	2	23.08	23.05	-2	1,804	-0.11%
2023/04/26	2	22.80	2	22.80	22.90	0	1,805	0.00%
2023/04/25	2	22.75	0	0.00	22.90	2	1,806	0.11%
2023/04/24	1	23.15	0	0.00	23.15	1	1,784	0.06%
2023/04/21	5	23.63	0	0.00	23.50	5	1,780	0.28%
2023/04/20	1	24.10	0	0.00	24.10	1	1,791	0.06%
2023/04/19	2	24.15	6	24.51	24.50	-4	1,860	-0.21%
2023/04/18	2	24.28	1	24.45	24.10	1	1,841	0.05%
2023/04/17	0	0.00	10	24.10	24.10	-10	1,864	-0.54%
2023/04/12	0	24.00	0	0.00	23.85	0	1,900	0.00%
2023/04/06	1	23.90	0	0.00	23.90	1	1,972	0.05%
2023/03/29	2	24.20	0	0.00	24.20	2	2,026	0.10%
2023/03/27	0	0.00	2	24.45	24.25	-2	2,116	-0.09%
2023/03/24	0	0.00	2	24.00	24.10	-2	2,121	-0.09%
2023/03/23	1	23.75	4	23.91	23.75	-3	2,140	-0.14%
2023/03/21	0	0.00	2	23.43	23.45	-2	2,203	-0.09%
2023/03/16	11	23.20	0	0.00	23.10	11	2,448	0.45%
2023/03/15	0	23.50	4	23.60	23.45	-4	2,776	-0.14%
2023/03/14	1	23.25	0	0.00	23.20	1	2,860	0.03%
2023/03/13	6	23.36	1	23.50	23.50	5	2,951	0.17%
2023/03/10	4	23.76	5	23.67	23.65	-1	3,188	-0.03%
2023/03/09	3	24.15	0	0.00	24.15	3	3,300	0.09%
2023/03/08	2	24.25	0	0.00	24.50	2	3,390	0.06%
2023/03/06	30	24.55	2	24.48	24.55	28	3,565	0.79%
2023/02/24	2	24.15	1.2	24.14	24.10	0.8	3,889	0.02%
2023/02/22	1	24.15	1	24.45	24.45	0	4,346	0.00%
2023/02/20	0	0.00	2	24.50	24.50	-2	4,717	-0.04%
2023/02/16	0	0.00	1	24.25	24.25	-1	5,271	-0.02%
2023/02/14	0	0.00	1	24.00	23.90	-1	5,712	-0.02%
2023/02/13	1	23.65	0	0.00	23.80	1	5,918	0.02%
2023/02/10	1	23.90	0	0.00	23.80	1	6,215	0.02%
2023/02/09	0	0.00	10	24.35	24.30	-10	6,762	-0.15%
2023/02/08	0	0.00	3	24.45	24.40	-3	7,598	-0.04%
2023/02/06	5	24.70	5	25.15	24.80	0	9,156	0.00%
2023/02/03	1	24.75	0	0.00	24.70	1	9,430	0.01%
2023/02/02	0	0.00	4	25.05	25.10	-4	9,484	-0.04%
2023/02/01	0	0.00	14	24.79	24.85	-14	9,472	-0.15%
2023/01/31	0	0.00	2	24.33	24.50	-2	9,464	-0.02%
2023/01/30	1	24.15	22	24.13	23.95	-21	9,462	-0.22%
2023/01/17	6	23.54	3	23.55	23.45	3	9,475	0.03%
2023/01/12	1	23.85	2	23.85	23.85	-1	9,554	-0.01%
2023/01/10	0	0.00	4	24.26	24.15	-4	9,720	-0.04%
2023/01/09	2	23.75	0	0.00	23.85	2	9,746	0.02%
2023/01/06	2	24.40	0	0.00	24.30	2	9,717	0.02%
2023/01/05	1	24.60	0	0.00	24.20	1	9,848	0.01%
2023/01/04	1	24.35	0	0.00	24.10	1	9,891	0.01%
2023/01/03	13	24.12	0	0.00	24.10	13	10,017	0.13%
2022/12/29	3	23.45	0	0.00	23.70	3	10,284	0.03%
2022/12/28	0	0.00	4	23.73	23.65	-4	10,703	-0.04%
2022/12/27	2	24.20	0	0.00	24.15	2	11,100	0.02%
2022/12/23	0	0.00	1	23.90	23.85	-1	11,632	-0.01%
2022/12/22	0	0.00	1	24.50	24.35	-1	12,006	-0.01%
2022/12/20	1	23.85	0	0.00	23.85	1	12,333	0.01%
2022/12/19	0	0.00	2	24.85	24.95	-2	12,316	-0.02%
2022/12/16	5	24.90	4	24.73	24.75	1	12,342	0.01%
2022/12/14	7	24.99	0	0.00	25.25	7	12,382	0.06%
2022/12/13	4	24.88	0	0.00	24.80	4	12,393	0.03%
2022/12/12	3	24.87	0	0.00	25.05	3	12,466	0.02%
2022/12/09	12	25.00	3.1	25.00	25.05	8.9	12,666	0.07%
2022/12/08	5.7	25.33	1	25.35	25.30	4.7	12,644	0.04%
2022/12/07	85	25.78	6	26.45	25.35	79	12,634	0.63%
2022/12/06	21	27.90	12	27.90	27.30	9	12,468	0.07%
2022/12/05	1	28.15	31	28.54	28.15	-30	12,443	-0.24%
2022/12/02	7	28.16	13	28.43	28.35	-6	12,481	-0.05%
2022/12/01	6.8	27.71	22	27.84	27.60	-15.2	12,338	-0.12%
2022/11/30	0	0.00	5	27.60	27.70	-5	12,510	-0.04%
2022/11/29	13	27.08	0	0.00	27.20	13	12,691	0.10%
2022/11/28	5	27.10	10	27.35	27.10	-5	12,943	-0.04%
2022/11/25	4	27.65	0	0.00	27.20	4	12,943	0.03%
2022/11/24	8	27.59	0	0.00	27.65	8	12,972	0.06%
2022/11/23	2	27.90	0	0.00	27.80	2	12,887	0.02%
2022/11/22	6	28.06	0	0.00	28.05	6	12,811	0.05%
2022/11/21	0	0.00	2	28.55	28.50	-2	12,756	-0.02%
2022/11/18	10	28.80	14	28.66	28.30	-4	12,680	-0.03%
2022/11/17	18	29.45	4	29.10	28.80	14	12,301	0.11%
2022/11/16	5	29.03	19	29.28	29.15	-14	12,144	-0.12%
2022/11/15	21	29.20	8.7	29.13	29.15	12.3	11,953	0.10%
2022/11/14	3	28.58	4	28.75	28.80	-1	11,661	-0.01%
2022/11/11	3	28.25	7	28.51	28.00	-4	11,440	-0.03%
2022/11/10	31	28.24	27	28.50	28.10	4	11,222	0.04%
2022/11/09	16	28.99	25	28.88	28.85	-9	10,998	-0.08%
2022/11/08	17	29.16	15	29.13	29.10	2	10,809	0.02%
2022/11/07	21	29.59	63.2	29.74	29.40	-42.2	10,558	-0.40%
2022/11/04	26	29.54	45	29.68	29.90	-19	10,074	-0.19%
2022/11/03	35	27.80	98	28.36	29.55	-63	9,387	-0.67%
2022/11/02	11	25.84	53	26.59	26.95	-42	8,134	-0.52%
2022/11/01	23.2	24.59	15.6	24.80	24.50	7.6	7,952	0.10%
2022/10/31	0	0.00	5	24.03	24.10	-5	7,646	-0.07%
2022/10/28	2	23.28	2	23.50	23.05	0	7,581	0.00%
2022/10/27	3.4	23.06	5	23.02	23.15	-1.6	7,555	-0.02%
2022/10/25	2	23.45	1	23.90	23.10	1	7,472	0.01%
2022/10/24	4	23.91	5	24.05	23.70	-1	7,428	-0.01%
2022/10/21	2	23.60	1.3	23.65	23.40	0.7	7,387	0.01%
2022/10/20	5	24.03	1	23.95	24.05	4	7,342	0.05%
2022/10/19	5	24.91	4	24.75	24.50	1	7,294	0.01%
2022/10/18	2.1	24.31	13	24.42	24.90	-10.9	7,200	-0.15%
2022/10/17	15	23.75	7.2	23.51	23.85	7.8	7,100	0.11%
2022/10/14	0	0.00	1.1	24.29	24.15	-1.1	7,028	-0.02%
2022/10/13	10	24.89	81	23.42	23.65	-71	6,970	-1.02%
2022/10/12	3	25.23	2.5	25.39	25.25	0.5	6,823	0.01%
2022/10/11	24	25.71	7	26.13	25.25	17	6,750	0.25%
2022/10/07	6	27.08	2	27.18	27.05	4	6,596	0.06%
2022/10/06	12	27.92	8	27.91	27.60	4	6,482	0.06%
2022/10/05	22	28.03	23	28.15	28.15	-1	6,296	-0.02%
2022/10/04	42	27.68	70	28.61	28.60	-28	5,863	-0.48%
2022/10/03	51	27.47	12	27.50	27.15	39	5,442	0.72%
2022/09/30	26	27.44	42	27.76	28.25	-16	5,213	-0.31%
2022/09/29	19	27.60	34	27.76	27.95	-15	4,895	-0.31%
2022/09/28	17	26.36	16	26.53	26.25	1	4,506	0.02%
2022/09/27	1	25.25	1	25.55	26.00	0	4,226	0.00%
2022/09/26	8	24.55	5	24.30	24.25	3	4,137	0.07%
2022/09/23	3	26.45	6	25.71	25.60	-3	4,100	-0.07%
2022/09/21	2	26.70	5	26.31	26.30	-3	4,022	-0.07%
2022/09/19	2	26.93	7	26.53	26.50	-5	3,900	-0.13%
2022/09/16	8	27.51	13	27.69	27.50	-5	3,781	-0.13%
2022/09/15	5	27.05	0	0.00	26.70	5	3,521	0.14%
2022/09/14	2	27.15	50	26.50	27.30	-48	3,449	-1.39%
2022/09/13	111	27.66	36	27.67	27.60	75	3,364	2.23%	大買/
2022/09/12	2	26.85	99.1	26.98	27.10	-97.1	3,206	-3.03%
2022/09/08	15	27.03	2	27.30	27.05	13	3,130	0.42%
2022/09/07	31	27.09	1	27.55	27.55	30	3,019	0.99%
2022/09/06	26	27.05	22.1	27.04	27.05	4	2,920	0.14%
2022/09/05	8.1	27.83	22	28.09	28.25	-13.9	2,634	-0.53%
2022/09/02	6.5	27.80	5	27.67	27.70	1.5	2,363	0.06%
2022/09/01	7	26.37	17	26.22	26.35	-10	2,003	-0.50%
2022/08/31	23	26.49	14	26.48	26.45	9	1,940	0.46%
2022/08/30	1	25.35	0	0.00	26.10	1	1,843	0.05%
2022/08/29	0	0.00	10	24.75	24.80	-10	1,806	-0.55%
2022/08/26	2	25.50	2	25.65	25.65	0	1,830	0.00%
2022/08/25	0	0.00	20	25.10	25.15	-20	1,848	-1.08%
2022/08/24	0	0.00	20	24.75	24.70	-20	1,938	-1.03%
2022/08/23	40	25.59	23	25.22	25.30	17	1,931	0.88%
2022/08/22	31	25.89	16	25.92	25.65	15	1,952	0.77%
2022/08/19	9	25.39	11	25.81	25.85	-2	1,964	-0.10%
2022/08/18	2	24.98	0	0.00	25.00	2	2,257	0.09%
2022/08/16	0	0.00	2	25.00	25.00	-2	2,278	-0.09%
2022/08/15	35	25.07	2	24.85	25.05	33	2,257	1.46%
2022/08/12	3	25.48	60	25.13	25.15	-57	2,225	-2.56%
2022/08/11	10	25.80	1	26.10	25.70	9	2,172	0.41%
2022/08/10	1.2	25.57	5	24.95	25.40	-3.8	2,087	-0.18%
2022/08/09	1	24.05	2	24.20	24.10	-1	1,933	-0.05%
2022/08/08	29	23.63	1	23.90	23.55	28	1,822	1.54%
2022/08/05	0	0.00	22	22.60	22.60	-22	1,769	-1.24%
2022/08/04	2	21.68	1	21.70	21.95	1	1,773	0.06%
2022/08/02	1	22.15	3	22.15	22.15	-2	1,782	-0.11%
2022/08/01	40	22.88	0	0.00	22.65	40	1,790	2.23%
2022/07/29	0	0.00	1	22.55	22.70	-1	1,796	-0.06%
2022/07/28	1	22.40	1	22.65	22.15	0	1,795	0.00%
2022/07/27	1	22.10	10	22.30	22.30	-9	1,804	-0.50%
2022/07/26	0	0.00	1	22.35	22.30	-1	1,802	-0.06%
2022/07/25	1	22.65	1	22.45	22.75	0	1,816	0.00%
2022/07/20	0	0.00	6	22.04	21.85	-6	1,860	-0.32%
2022/07/19	54	21.89	9	21.75	21.90	45	1,862	2.42%
2022/07/18	10	21.33	1	21.60	21.50	9	1,855	0.48%
2022/07/12	1	20.20	0	0.00	20.00	1	1,842	0.05%
2022/07/11	0	0.00	1	21.10	20.90	-1	1,837	-0.05%
2022/07/04	4	20.94	0	0.00	20.65	4	1,833	0.22%
2022/07/01	3	21.50	0	0.00	20.70	3	1,827	0.16%
2022/06/30	0	0.00	7	22.20	22.15	-7	1,806	-0.39%
2022/06/27	0	0.00	1	23.15	23.15	-1	1,802	-0.06%
2022/06/22	1	22.45	0	0.00	22.30	1	1,771	0.06%
2022/06/21	0	0.00	2	22.60	23.00	-2	1,762	-0.11%
2022/06/20	5	23.20	0	0.00	22.00	5	1,761	0.28%
2022/06/17	4	22.80	4	23.10	23.20	0	1,739	0.00%
2022/06/16	2	23.38	1	23.30	22.95	1	1,733	0.06%
2022/06/15	1	23.90	0	0.00	23.95	1	1,700	0.06%
2022/06/14	1	24.15	3	24.15	24.30	-2	1,678	-0.12%
2022/06/10	0	0.00	1	24.00	24.00	-1	1,640	-0.06%
2022/06/07	1	23.90	4	23.75	23.75	-3	1,607	-0.19%
2022/06/06	1	24.05	4	24.16	24.05	-3	1,594	-0.19%
2022/06/02	2	23.35	4	23.70	23.80	-2	1,582	-0.13%
2022/06/01	2.3	23.41	16	23.34	23.65	-13.7	1,568	-0.87%
2022/05/31	1	22.25	3	22.45	22.45	-2	1,473	-0.14%
2022/05/27	2	22.23	9	22.11	22.00	-7	1,419	-0.49%
2022/05/26	13	22.22	13	22.40	22.35	0	1,360	0.00%
2022/05/25	0	0.00	2	22.05	22.05	-2	1,015	-0.20%
2022/05/17	0	0.00	3	20.60	20.60	-3	1,016	-0.30%
2022/05/13	0	0.00	10	19.57	19.80	-10	1,021	-0.98%
2022/05/12	2	19.65	0	0.00	19.25	2	1,027	0.19%
2022/05/11	1	19.75	0	0.00	19.90	1	1,023	0.10%
2022/05/10	2	20.00	0	0.00	20.00	2	1,040	0.19%
2022/05/06	2	21.10	0	0.00	21.05	2	1,033	0.19%
2022/05/04	1	21.70	9	21.55	21.50	-8	1,061	-0.75%
2022/05/03	1	20.60	0	0.00	20.85	1	1,070	0.09%
2022/04/29	0	0.00	3	20.87	20.95	-3	1,092	-0.27%
2022/04/28	6	19.85	0	0.00	19.95	6	1,096	0.55%
2022/04/26	0	0.00	0.1	21.10	20.90	-0.1	1,059	-0.01%
2022/04/25	4	21.75	0	0.00	21.50	4	1,047	0.38%
2022/04/20	0	0.00	1	22.35	22.45	-1	1,070	-0.09%
2022/04/14	1	22.25	0	0.00	22.20	1	1,190	0.08%
2022/04/13	0	0.00	1	22.70	22.65	-1	1,247	-0.08%
2022/04/12	0	0.00	2	22.25	22.45	-2	1,282	-0.16%
2022/04/07	0	0.00	2	22.55	22.25	-2	1,461	-0.14%
2022/04/06	1	22.85	2	22.80	22.80	-1	1,465	-0.07%
2022/03/31	0	23.45	0	0.00	23.25	0	1,509	0.00%
2022/03/29	1	23.25	1	23.55	23.25	0	1,594	0.00%
2022/03/28	2.8	23.24	1	23.40	23.40	1.8	1,605	0.11%
2022/03/25	0	0.00	2	23.90	23.70	-2	1,613	-0.12%
2022/03/23	1	23.80	11	23.96	23.80	-10	1,649	-0.61%
2022/03/22	10	23.75	2	23.83	23.85	8	1,659	0.48%
2022/03/21	2	23.48	2	23.68	23.60	0	1,659	0.00%
2022/03/18	0	23.25	0	0.00	23.35	0	1,661	0.00%
2022/03/16	1	22.45	2	22.88	22.95	-1	1,682	-0.06%
2022/03/15	1.1	22.80	0	0.00	22.60	1.1	1,681	0.07%
2022/03/14	0	0.00	1	23.00	23.05	-1	1,689	-0.06%
2022/03/11	5	22.95	1	23.20	22.95	4	1,697	0.24%
2022/03/10	0	0.00	1	23.05	23.15	-1	1,691	-0.06%
2022/03/08	2	22.28	1	22.05	22.15	1	1,687	0.06%
2022/03/07	3	22.78	0	0.00	22.75	3	1,672	0.18%
2022/03/04	2	23.58	0	0.00	23.50	2	1,659	0.12%
2022/03/01	0	0.00	1	24.00	23.90	-1	1,713	-0.06%
2022/02/24	1	23.75	0	0.00	23.65	1	1,768	0.06%
2022/02/22	3	24.23	0	0.00	24.20	3	1,790	0.17%
2022/02/17	9	24.65	2	24.78	24.60	7	2,021	0.35%
2022/02/16	0	0.00	4	24.41	24.50	-4	2,028	-0.20%
2022/02/15	4	23.95	0	0.00	23.90	4	2,055	0.19%
2022/02/10	4	24.20	0	0.00	24.35	4	2,103	0.19%
2022/02/09	0	0.00	9	24.70	24.70	-9	2,098	-0.43%
2022/02/08	0	0.00	2	24.48	24.45	-2	2,115	-0.09%
2022/02/07	0	0.00	4	23.73	23.90	-4	2,124	-0.19%
2022/01/26	3	23.22	0	0.00	23.20	3	2,137	0.14%
2022/01/25	5	23.66	0	0.00	23.55	5	2,135	0.23%
2022/01/24	2	24.10	0	0.00	24.00	2	2,150	0.09%
2022/01/21	4	24.83	0	0.00	24.60	4	2,147	0.19%
2022/01/20	0	0.00	1	25.40	25.25	-1	2,132	-0.05%
2022/01/19	0	0.00	2	25.30	25.15	-2	2,147	-0.09%
2022/01/18	2	25.05	2	25.30	25.05	0	2,161	0.00%
2022/01/17	2	24.95	4	24.88	24.95	-2	2,160	-0.09%
2022/01/14	10	24.49	0	0.00	24.60	10	2,170	0.46%
2022/01/12	6	25.15	0	0.00	25.05	6	2,167	0.28%
2022/01/11	2	25.35	0	0.00	25.35	2	2,175	0.09%
2022/01/10	2	25.65	0	0.00	25.65	2	2,168	0.09%
2022/01/07	15	26.78	0	0.00	26.10	15	2,172	0.69%
2022/01/06	2	26.60	12	27.15	27.25	-10	2,102	-0.48%
2022/01/05	0	0.00	2	26.95	26.90	-2	2,070	-0.10%
2022/01/04	4	26.70	0	0.00	26.80	4	2,060	0.19%
2022/01/03	3	26.73	6	27.02	26.95	-3	2,027	-0.15%
2021/12/30	0	0.00	5	26.39	26.45	-5	1,950	-0.26%
2021/12/29	0	0.00	2	26.10	25.90	-2	1,911	-0.10%
2021/12/28	4	25.78	0	0.00	25.85	4	1,929	0.21%
2021/12/27	2	26.00	4	26.20	26.00	-2	1,967	-0.10%
2021/12/24	3	25.70	7	26.18	25.65	-4	1,960	-0.20%
2021/12/23	1	25.35	1	25.65	25.45	0	1,889	0.00%
2021/12/21	0	0.00	2	25.40	25.25	-2	1,906	-0.10%
2021/12/17	4	25.16	5	25.44	25.20	-1	1,907	-0.05%
2021/12/16	0	0.00	4	25.34	25.35	-4	1,887	-0.21%
2021/12/14	4	24.99	0	0.00	24.80	4	1,887	0.21%
2021/12/13	2	25.45	4	25.36	25.40	-2	1,880	-0.11%
2021/12/08	0	0.00	2	24.95	24.95	-2	1,880	-0.11%
2021/12/07	5	24.60	0	0.00	24.65	5	1,888	0.26%
2021/12/06	0	0.00	1	24.75	24.60	-1	1,903	-0.05%
2021/12/02	3	24.57	16	24.85	24.40	-13	1,985	-0.65%
2021/12/01	1	24.20	4	24.89	25.00	-3	2,015	-0.15%
2021/11/30	16	24.55	2	24.70	24.35	14	2,044	0.68%
2021/11/29	0	0.00	16	24.05	24.00	-16	2,043	-0.78%
2021/11/26	14	24.82	0	0.00	24.60	14	2,039	0.69%
2021/11/25	2	25.15	2	25.50	25.10	0	2,041	0.00%
2021/11/24	2	25.10	0	0.00	25.30	2	2,041	0.10%
2021/11/23	20	25.59	0	0.00	25.30	20	2,034	0.98%
2021/11/22	31	26.10	2	26.20	26.15	29	2,019	1.44%
2021/11/19	6	26.02	0	0.00	25.80	6	2,048	0.29%
2021/11/18	6	26.45	0	0.00	26.50	6	2,034	0.29%
2021/11/17	4	26.71	3	26.98	26.80	1	2,023	0.05%
2021/11/16	1	27.35	10	26.52	27.10	-9	1,975	-0.46%
2021/11/15	0	0.00	1	25.70	25.60	-1	1,876	-0.05%
2021/11/12	4	25.59	1	26.05	25.35	3	1,913	0.16%
2021/11/11	0	0.00	5	25.69	25.90	-5	1,908	-0.26%
2021/11/10	0	0.00	2	25.23	25.35	-2	1,933	-0.10%
2021/11/09	0	0.00	1	25.20	25.10	-1	1,956	-0.05%
2021/11/08	1	25.15	0	0.00	25.40	1	1,951	0.05%
2021/11/05	3	25.27	6.2	25.25	25.40	-3.2	1,965	-0.16%
2021/11/03	0	0.00	5	25.09	25.20	-5	1,999	-0.25%
2021/11/02	1	24.70	1	25.35	24.70	0	2,148	0.00%
2021/11/01	6	24.94	1	25.00	25.15	5	2,252	0.22%
2021/10/28	0	0.00	3	25.10	25.05	-3	2,247	-0.13%
2021/10/27	3	24.82	0	0.00	25.15	3	2,253	0.13%
2021/10/26	0	0.00	21	24.67	25.05	-21	2,258	-0.93%
2021/10/25	0	0.00	1	24.45	24.40	-1	2,244	-0.04%
2021/10/22	0	0.00	1	24.20	24.20	-1	2,283	-0.04%
2021/10/20	1	23.85	0	0.00	24.10	1	2,315	0.04%
2021/10/19	0	0.00	0	24.00	24.00	0	2,323	0.00%
2021/10/18	1	23.35	1	23.70	23.45	0	2,332	0.00%
2021/10/15	0	0.00	1	23.65	23.40	-1	2,398	-0.04%
2021/10/14	1	22.95	2	23.30	23.25	-1	2,466	-0.04%
2021/10/13	5	23.02	0	0.00	22.95	5	2,550	0.20%
2021/10/12	3	23.42	15	23.44	23.60	-12	2,649	-0.45%
2021/10/08	2	24.20	0	0.00	24.35	2	2,641	0.08%
2021/10/07	2	24.45	1	24.15	24.20	1	2,671	0.04%
2021/10/05	0	0.00	30	23.91	23.85	-30	2,788	-1.08%
2021/10/04	6	24.26	8	24.10	24.00	-2	2,806	-0.07%
2021/10/01	7	25.64	0	0.00	25.10	7	2,769	0.25%
2021/09/30	0	0.00	1	25.95	26.15	-1	2,795	-0.04%
2021/09/29	2	25.78	0	0.00	25.65	2	2,941	0.07%
2021/09/24	0	0.00	1	26.30	26.25	-1	3,036	-0.03%
2021/09/23	0	0.00	1	25.95	25.95	-1	3,074	-0.03%
2021/09/17	1	25.85	0	0.00	25.80	1	3,180	0.03%
2021/09/16	0	0.00	5	25.75	25.80	-5	3,223	-0.16%
2021/09/15	1	25.35	1	25.70	25.35	0	3,260	0.00%
2021/09/09	1	25.20	1	25.15	25.20	0	3,425	0.00%
2021/09/08	7	25.12	0	0.00	25.15	7	3,501	0.20%
2021/09/07	1	26.05	1	25.90	25.85	0	3,513	0.00%
2021/09/06	1	26.45	0	0.00	26.30	1	3,552	0.03%
2021/09/03	1	26.85	1	27.25	27.05	0	3,528	0.00%
2021/09/02	0	0.00	20	27.10	26.65	-20	3,516	-0.57%
2021/09/01	5	27.07	4	27.00	27.20	1	3,559	0.03%
2021/08/30	2	27.00	0	0.00	26.90	2	3,549	0.06%
2021/08/27	0	0.00	1	27.25	27.00	-1	3,557	-0.03%
2021/08/25	1	27.00	4	27.01	26.95	-3	3,581	-0.08%
2021/08/24	1	26.20	0	0.00	26.20	1	3,595	0.03%
2021/08/23	1	26.60	1	26.70	26.60	0	3,610	0.00%
2021/08/20	16	26.02	5	26.10	26.15	11	3,617	0.30%
2021/08/18	3	26.67	7	27.04	27.10	-4	3,623	-0.11%
2021/08/17	2	26.73	2	26.75	26.40	0	3,639	0.00%
2021/08/16	7	26.59	3	27.18	27.45	4	3,646	0.11%
2021/08/13	3	27.38	0	0.00	27.20	3	3,659	0.08%
2021/08/12	1	28.35	0	0.00	28.30	1	3,669	0.03%
2021/08/11	1	28.60	17	28.32	28.35	-16	3,720	-0.43%
2021/08/10	21	28.91	0	0.00	28.90	21	3,788	0.55%
2021/08/09	7	29.74	0	0.00	29.55	7	3,874	0.18%
2021/08/06	39	30.80	9	30.86	30.20	30	3,909	0.77%
2021/08/05	10	29.70	9	30.38	30.70	1	3,834	0.03%
2021/08/03	4	29.43	2	29.80	29.30	2	3,985	0.05%
2021/08/02	4	29.20	0	0.00	29.25	4	4,033	0.10%
2021/07/30	2	29.30	1	29.40	29.25	1	4,115	0.02%
2021/07/29	4	29.63	0	0.00	29.65	4	4,187	0.10%
2021/07/28	5	29.30	8	29.64	29.70	-3	4,260	-0.07%
2021/07/27	3	30.15	5	30.57	30.05	-2	4,396	-0.05%
2021/07/26	0	0.00	1	30.00	30.25	-1	4,622	-0.02%
2021/07/23	1	29.55	3	29.75	29.65	-2	4,802	-0.04%
2021/07/22	2	29.43	0	0.00	29.35	2	4,938	0.04%
2021/07/21	48	29.21	0	0.00	29.00	48	4,990	0.96%
2021/07/20	9	30.17	30	30.20	29.95	-21	5,010	-0.42%
2021/07/19	8.2	31.60	1	31.30	31.30	7.2	5,051	0.14%
2021/07/16	20	32.45	17	32.11	32.40	3	5,235	0.06%
2021/07/15	1	31.10	1.4	31.27	31.20	-0.4	5,400	-0.01%
2021/07/14	3	31.27	2	31.50	31.20	1	5,608	0.02%
2021/07/13	13	31.92	31	31.42	31.30	-18	5,962	-0.30%
2021/07/12	19	31.46	0	0.00	31.00	19	6,151	0.31%
2021/07/09	2	31.35	2	31.55	31.60	0	6,256	0.00%
2021/07/08	1	31.25	1	31.60	31.30	0	6,895	0.00%
2021/07/07	15	31.80	14	31.37	31.30	1	8,424	0.01%
2021/07/06	13	31.92	15	32.69	31.65	-2	8,553	-0.02%
2021/07/05	5	31.76	46	31.56	31.75	-41	8,599	-0.48%
2021/07/02	20	31.30	2	31.18	30.95	18	8,680	0.21%
2021/07/01	6	31.05	22	30.88	30.70	-16	8,767	-0.18%
2021/06/30	4	31.23	3	31.70	31.20	1	8,881	0.01%
2021/06/29	34	31.90	27	31.49	31.35	7	8,936	0.08%
2021/06/28	1	30.80	3	31.13	31.40	-2	8,926	-0.02%
2021/06/25	6	31.24	11	31.31	31.05	-5	8,974	-0.06%
2021/06/24	5	31.10	6	31.36	31.35	-1	9,192	-0.01%
2021/06/23	4	30.81	9	30.64	31.05	-5	9,447	-0.05%
2021/06/22	2	29.95	3	30.13	29.85	-1	9,450	-0.01%
2021/06/21	7	29.99	0	0.00	29.90	7	9,503	0.07%
2021/06/18	13	30.73	27	30.73	30.60	-14	9,664	-0.14%
2021/06/17	32	30.71	4	31.00	31.10	28	9,778	0.29%
2021/06/16	4	30.43	2	30.65	30.55	2	9,763	0.02%
2021/06/15	1	30.60	20	30.23	30.65	-19	9,756	-0.19%
2021/06/11	2	29.43	7	29.51	29.50	-5	9,815	-0.05%
2021/06/10	1	29.35	5	29.23	29.35	-4	9,876	-0.04%
2021/06/09	10	28.95	45	28.73	28.75	-35	9,947	-0.35%
2021/06/07	4	29.21	9	29.38	29.40	-5	10,125	-0.05%
2021/06/04	3	29.83	2	30.00	29.65	1	10,132	0.01%
2021/06/03	4	30.16	1	30.30	30.25	3	10,168	0.03%
2021/06/02	15	30.22	8	30.39	30.15	7	10,210	0.07%
2021/06/01	68	30.54	60.2	30.40	30.55	7.8	10,228	0.08%
2021/05/31	21	29.98	1	30.00	29.50	20	10,227	0.20%
2021/05/28	2	29.70	3	29.77	29.95	-1	10,283	-0.01%
2021/05/27	2	29.05	0	0.00	29.20	2	10,334	0.02%
2021/05/26	1	29.30	2	29.60	29.30	-1	10,408	-0.01%
2021/05/25	12.2	29.51	42	29.46	29.10	-29.8	10,458	-0.28%
2021/05/24	17	28.29	1	28.90	29.00	16	10,482	0.15%
2021/05/21	2	28.50	15	28.62	29.00	-13	10,508	-0.12%
2021/05/20	13	27.52	4	27.96	27.60	9	10,586	0.09%
2021/05/19	5	27.47	5	27.64	27.65	0	10,619	0.00%
2021/05/18	1	26.05	4	26.63	27.50	-3	10,629	-0.03%
2021/05/17	31	25.38	2	26.73	25.25	29	10,655	0.27%
2021/05/14	13	27.72	4	27.98	27.70	9	10,571	0.09%
2021/05/13	35	26.98	50	25.96	27.60	-15	10,527	-0.14%
2021/05/12	45	27.69	6	29.32	26.95	39	10,481	0.37%
2021/05/11	47	29.88	13	30.38	29.50	34	10,337	0.33%
2021/05/10	17	32.19	10	31.85	32.00	7	10,281	0.07%
2021/05/07	10	32.91	11	32.68	33.20	-1	10,346	-0.01%
2021/05/06	19	30.71	13	30.89	31.20	6	10,324	0.06%
2021/05/05	9	31.02	1	31.75	30.75	8	10,343	0.08%
2021/05/04	68	30.75	6	31.21	30.70	62	10,415	0.60%
2021/05/03	24	32.83	0.1	34.00	32.45	23.9	10,330	0.23%
2021/04/29	12	35.10	0	0.00	34.90	12	10,238	0.12%
2021/04/28	10	35.96	26	35.90	35.85	-16	10,252	-0.16%
2021/04/27	8	36.81	4	36.54	36.50	4	10,435	0.04%
2021/04/26	1	36.70	0	0.00	36.60	1	10,528	0.01%
2021/04/23	17	36.69	1	36.45	36.50	16	10,701	0.15%
2021/04/22	24	36.74	33	36.67	36.00	-9	11,433	-0.08%
2021/04/21	18	37.83	5	38.21	37.50	13	12,258	0.11%
2021/04/20	17	38.45	26	38.62	38.60	-9	12,558	-0.07%
2021/04/19	17	39.53	17	39.40	39.10	0	12,512	0.00%
2021/04/16	22	38.64	4	38.75	39.45	18	12,381	0.15%
2021/04/15	9	37.88	12	37.84	37.75	-3	12,412	-0.02%
2021/04/14	94	39.17	68	38.23	37.85	26	12,328	0.21%
2021/04/13	63	40.12	131.2	39.86	39.10	-68.2	11,822	-0.58%	大賣/
2021/04/12	23	37.23	2	37.30	37.35	21	10,389	0.20%
2021/04/09	11	36.98	17	36.98	36.80	-6	10,319	-0.06%
2021/04/08	6	36.31	46	36.50	36.70	-40	10,224	-0.39%
2021/04/07	3	36.13	0	0.00	36.40	3	10,260	0.03%
2021/04/06	21	35.87	30	35.75	35.75	-9	10,361	-0.09%
2021/04/01	6	36.37	0.2	36.50	36.15	5.8	10,538	0.06%
2021/03/31	2	36.50	0	0.00	36.40	2	10,493	0.02%
2021/03/30	5	36.60	3	36.75	36.75	2	10,488	0.02%
2021/03/29	21	37.27	25	37.49	37.10	-4	10,483	-0.04%
2021/03/26	50	37.51	18	37.26	37.50	32	10,309	0.31%
2021/03/25	3	35.85	3	36.12	35.80	0	10,086	0.00%
2021/03/24	2	36.45	5	36.30	36.20	-3	10,118	-0.03%
2021/03/23	14	37.10	117	36.68	36.70	-103	10,158	-1.01%	大賣/鉅額交易
2021/03/22	12	37.39	12	37.28	37.50	0	10,097	0.00%
2021/03/19	12	36.24	3	36.22	36.05	9	10,085	0.09%
2021/03/18	8	36.79	12	37.00	36.75	-4	10,126	-0.04%
2021/03/17	5	36.80	46	37.03	36.60	-41	10,389	-0.39%
2021/03/16	5	36.50	13	37.04	36.55	-8	10,587	-0.08%
2021/03/15	26	36.65	47	36.75	36.85	-21	11,005	-0.19%
2021/03/12	12	36.27	61	36.38	36.35	-49	11,165	-0.44%
2021/03/11	55	35.98	50	35.89	35.80	5	11,318	0.04%
2021/03/10	2	35.60	0	0.00	35.25	2	11,384	0.02%
2021/03/09	1	34.55	34	34.88	35.30	-33	11,544	-0.29%
2021/03/05	3.8	34.97	0	0.00	34.85	3.8	11,841	0.03%
2021/03/04	2	35.85	5	35.50	35.50	-3	12,199	-0.02%
2021/03/03	20	36.10	6	35.88	35.85	14	13,700	0.10%
2021/03/02	4	36.00	16	35.55	35.25	-12	13,824	-0.09%
2021/02/26	4	35.71	50	36.00	35.90	-46	14,171	-0.32%
2021/02/25	20	36.13	5	35.97	35.85	15	14,374	0.10%
2021/02/24	6	35.39	15	35.55	35.30	-9	14,667	-0.06%
2021/02/23	0	0.00	1	35.65	35.80	-1	15,105	-0.01%
2021/02/22	50	35.70	11	35.35	35.95	39	15,563	0.25%
2021/02/19	6	35.23	3	35.15	35.35	3	16,915	0.02%
2021/02/18	0	0.00	6	34.20	34.70	-6	18,136	-0.03%
2021/02/17	44	33.85	31	33.96	34.10	13	19,353	0.07%
2021/02/05	10	32.69	1	32.80	32.70	9	20,035	0.04%
2021/02/04	3	32.68	41	32.58	32.65	-38	20,527	-0.19%
2021/02/03	44	33.60	23.2	33.35	32.80	20.8	20,588	0.10%
2021/02/02	0	0.00	33.6	33.10	33.25	-33.6	20,664	-0.16%
2021/02/01	48	32.01	11	31.93	32.75	37	20,711	0.18%
2021/01/29	25	33.06	0	0.00	32.45	25	20,709	0.12%
2021/01/28	13	34.04	10	33.80	33.90	3	20,621	0.01%
2021/01/27	28	34.53	5	34.81	34.85	23	20,695	0.11%
2021/01/26	19	34.28	42	34.38	34.60	-23	20,712	-0.11%
2021/01/25	14	34.74	2	34.60	35.00	12	20,614	0.06%
2021/01/22	7.9	34.61	47	34.61	34.50	-39.1	20,622	-0.19%
2021/01/21	26	34.24	37	33.76	34.05	-11	20,617	-0.05%
2021/01/20	51	35.23	92	34.82	34.50	-41	20,540	-0.20%
2021/01/19	52	36.88	14	36.69	36.70	38	20,283	0.19%
2021/01/18	57	37.08	3	36.97	37.15	54	20,331	0.27%
2021/01/15	128	39.17	18	38.81	37.75	110	20,117	0.55%	大買/鉅額交易
2021/01/14	107	38.75	108.1	39.06	40.30	-1.1	19,296	-0.01%	大買/大賣/
2021/01/13	65	37.58	148.1	37.66	38.00	-83.1	18,345	-0.45%	大賣/
2021/01/12	22	36.80	121	36.18	36.20	-99	17,804	-0.56%	大賣/
2021/01/11	114	37.21	95	36.83	37.25	19	17,704	0.11%	大買/
2021/01/08	42	36.30	75	36.71	36.45	-33	17,464	-0.19%
2021/01/07	0	0.00	19	35.66	35.75	-19	17,168	-0.11%
2021/01/06	116	35.72	10	36.38	35.20	106	17,099	0.62%	大買/鉅額交易
2021/01/05	0	0.00	10	35.76	36.05	-10	16,931	-0.06%
2021/01/04	65	35.29	3	35.47	35.20	62	16,832	0.37%
2020/12/31	17	35.25	1	34.90	34.95	16	16,764	0.10%
2020/12/30	65	35.48	20	35.40	35.40	45	16,683	0.27%
2020/12/29	83	36.68	10	37.40	36.10	73	16,540	0.44%
2020/12/28	4	37.35	24.5	37.07	37.30	-20.5	16,331	-0.13%
2020/12/25	0	0.00	7	35.81	35.85	-7	15,999	-0.04%
2020/12/24	5	35.88	3.1	35.72	35.45	2	15,962	0.01%
2020/12/23	0	0.00	1	35.15	35.05	-1	15,906	-0.01%
2020/12/22	46	35.23	9	34.90	34.50	37	15,893	0.23%
2020/12/21	11	34.95	0	0.00	35.60	11	15,856	0.07%
2020/12/18	11	35.64	6	36.13	35.75	5	15,825	0.03%
2020/12/17	2	36.08	12	36.01	36.00	-10	15,761	-0.06%
2020/12/16	0	0.00	70	35.63	35.60	-70	15,672	-0.45%
2020/12/15	20	34.02	1	35.10	34.00	19	15,552	0.12%
2020/12/14	37	35.22	15	35.23	35.10	22	15,386	0.14%
2020/12/11	17	35.69	4	35.93	35.30	13	15,286	0.08%
2020/12/10	8	37.14	9	37.24	36.95	-1	15,000	-0.01%
2020/12/09	14	38.17	45	38.11	38.25	-31	14,692	-0.21%
2020/12/08	169	37.01	1	37.40	36.80	168	14,220	1.18%	大買/鉅額交易
2020/12/07	43	36.82	2	36.58	37.20	41	14,006	0.29%
2020/12/04	6	36.51	63.1	36.60	36.45	-57.1	13,717	-0.42%
2020/12/03	5	36.56	14.2	37.01	36.60	-9.2	13,579	-0.07%
2020/12/02	5.9	36.78	22	36.68	36.85	-16.1	13,412	-0.12%
2020/12/01	55	37.14	60	36.65	37.00	-5	13,281	-0.04%
2020/11/30	16	37.47	11.2	37.60	37.25	4.9	13,068	0.04%
2020/11/27	103.3	38.93	125.5	37.78	36.75	-22.2	12,757	-0.17%	大買/大賣/
2020/11/26	3	36.83	215	36.86	37.20	-212	11,226	-1.89%	大賣/鉅額交易
2020/11/25	4	36.71	75.3	37.22	36.90	-71.3	11,040	-0.65%
2020/11/24	43.3	36.98	30	36.50	36.40	13.3	10,637	0.13%
2020/11/23	52	37.83	19	37.27	37.00	33	10,377	0.32%
2020/11/20	12	37.74	13.5	37.72	37.40	-1.5	10,016	-0.02%
2020/11/19	7	37.15	49	36.60	37.20	-42	9,514	-0.44%
2020/11/18	84	36.93	99	37.08	36.95	-15	9,033	-0.17%
2020/11/17	35	36.01	41	35.95	36.00	-6	7,585	-0.08%
2020/11/16	181	33.54	144	34.40	35.90	37	6,421	0.58%	大買/大賣/
2020/11/13	85	32.12	39.2	30.98	32.65	45.8	5,228	0.88%
2020/11/12	4	31.40	40.3	31.29	31.35	-36.3	4,563	-0.80%
2020/11/11	0	0.00	4	29.64	29.75	-4	4,370	-0.09%
2020/11/10	8	28.48	9	29.00	29.30	-1	4,439	-0.02%
2020/11/06	6	29.28	0	0.00	29.05	6	4,404	0.14%
2020/11/05	0	0.00	40	29.75	29.70	-40	4,383	-0.91%
2020/11/04	21	30.04	19.4	30.01	30.15	1.6	4,385	0.04%
2020/11/03	0	29.50	57	29.55	29.60	-57	4,352	-1.31%
2020/11/02	34	28.33	3	28.45	28.30	31	4,355	0.71%
2020/10/30	20	28.88	0	0.00	28.85	20	4,488	0.45%
2020/10/29	2	29.15	31	29.36	29.65	-29	4,622	-0.63%
2020/10/28	0	0.00	4	29.96	30.25	-4	4,689	-0.09%
2020/10/27	33	29.77	2	29.80	29.85	31	4,785	0.65%
2020/10/26	20	29.50	17	29.99	29.90	3	4,806	0.06%
2020/10/23	0	0.00	20.1	29.10	29.10	-20.1	4,651	-0.43%
2020/10/22	12	28.92	0	0.00	28.70	12	4,722	0.25%
2020/10/21	0	0.00	15	28.91	29.15	-15	4,741	-0.32%
2020/10/20	2	27.85	12	28.26	28.40	-10	4,679	-0.21%
2020/10/19	45	27.68	9	27.96	28.30	36	4,768	0.75%
2020/10/16	3	27.27	3	27.50	27.15	0	4,724	0.00%
2020/10/15	2	27.60	4	27.98	27.55	-2	4,773	-0.04%
2020/10/14	5	27.54	3	27.53	27.45	2	4,792	0.04%
2020/10/13	14	27.18	1	27.15	27.20	13	4,864	0.27%
2020/10/12	4	27.45	0	0.00	27.40	4	4,904	0.08%
2020/10/08	20	27.80	32	27.99	27.70	-12	4,946	-0.24%
2020/10/07	0	0.00	1	27.65	27.35	-1	4,976	-0.02%
2020/10/06	0	0.00	1	27.60	27.70	-1	5,020	-0.02%
2020/10/05	0	0.00	2	27.20	27.00	-2	5,117	-0.04%
2020/09/29	3	26.65	0	0.00	26.75	3	5,354	0.06%
2020/09/25	7	26.10	143	26.14	26.30	-136	5,547	-2.45%	大賣/鉅額交易
2020/09/24	35	26.99	0	0.00	26.60	35	5,623	0.62%
2020/09/23	5	27.56	1.5	27.68	27.45	3.5	5,864	0.06%
2020/09/22	6	28.06	1	27.90	27.95	5	5,917	0.08%
2020/09/21	6	28.67	0.1	28.60	28.55	5.9	5,998	0.10%
2020/09/18	0	0.00	5	29.15	28.95	-5	6,130	-0.08%
2020/09/17	0.3	28.95	5	29.07	28.95	-4.7	6,352	-0.07%
2020/09/16	4	28.75	0	0.00	28.65	4	6,500	0.06%
2020/09/15	5	28.95	6	28.95	28.85	-1	6,771	-0.01%
2020/09/14	2	28.60	2	28.65	28.70	0	7,299	0.00%
2020/09/11	10	28.47	0	0.00	28.30	10	7,787	0.13%
2020/09/10	2	28.68	57	28.73	28.70	-55	8,094	-0.68%
2020/09/08	4	28.58	0	0.00	28.55	4	8,157	0.05%
2020/09/07	3	28.78	12	28.79	28.50	-9	8,204	-0.11%
2020/09/04	2	28.60	5	29.00	28.70	-3	8,275	-0.04%
2020/09/03	14	29.15	1	29.35	28.85	13	8,360	0.16%
2020/09/02	2	29.30	8	28.96	29.00	-6	8,412	-0.07%
2020/09/01	4	28.03	65	28.31	28.35	-61	8,396	-0.73%
2020/08/31	5	28.20	2	28.50	28.20	3	8,475	0.04%
2020/08/28	2	28.00	1	28.25	28.20	1	8,585	0.01%
2020/08/27	7	28.25	12	28.15	28.15	-5	8,855	-0.06%
2020/08/26	105	28.65	0	0.00	28.55	105	8,963	1.17%	大買/鉅額交易
2020/08/25	101	28.58	3	28.73	28.65	98	8,995	1.09%	大買/
2020/08/24	3	28.20	1	28.60	28.35	2	9,021	0.02%
2020/08/21	0	0.00	3	28.35	28.50	-3	9,125	-0.03%
2020/08/20	63	27.28	21	28.02	27.50	42	9,098	0.46%
2020/08/19	14	29.54	10	29.55	29.10	4	8,989	0.04%
2020/08/18	15	29.87	2	30.15	29.70	13	8,936	0.15%
2020/08/17	8	30.88	17	31.19	30.70	-9	8,844	-0.10%
2020/08/14	1	29.80	14	30.43	30.35	-13	8,537	-0.15%
2020/08/13	129	29.89	7	30.02	29.10	122	8,409	1.45%	大買/鉅額交易
2020/08/12	84	29.92	2	29.98	30.10	82	8,369	0.98%
2020/08/11	12	29.79	3	30.15	29.40	9	8,360	0.11%
2020/08/10	3	29.97	0	0.00	30.00	3	8,409	0.04%
2020/08/07	1	30.35	0	0.00	30.25	1	8,467	0.01%
2020/08/06	4	31.51	3	31.47	31.00	1	8,429	0.01%
2020/08/05	9	31.18	8	31.45	30.90	1	8,361	0.01%
2020/08/04	8	31.21	12	31.21	31.15	-4	8,263	-0.05%
2020/08/03	6	31.10	8	31.03	30.95	-2	8,084	-0.02%
2020/07/31	18	30.03	50	29.65	30.75	-32	7,911	-0.40%
2020/07/30	4	28.85	12	29.13	29.55	-8	7,786	-0.10%
2020/07/29	2	27.45	14	27.64	28.00	-12	7,740	-0.16%
2020/07/28	47	27.16	5	28.56	27.15	42	7,717	0.54%
2020/07/27	9	28.83	0	0.00	28.30	9	7,675	0.12%
2020/07/24	8	29.38	2	29.28	29.05	6	7,695	0.08%
2020/07/23	11	30.26	5	30.11	30.00	6	7,666	0.08%
2020/07/22	6	29.44	1	29.40	29.35	5	7,597	0.07%
2020/07/21	1	29.75	19	29.51	29.55	-18	7,587	-0.24%
2020/07/20	0	0.00	2	28.75	28.75	-2	7,561	-0.03%
2020/07/17	3	28.85	0	0.00	28.25	3	7,587	0.04%
2020/07/16	2	28.88	1	29.30	28.80	1	7,587	0.01%
2020/07/15	3	29.25	1	28.85	28.85	2	7,568	0.03%
2020/07/14	12	29.11	7	29.11	29.05	5	7,620	0.07%
2020/07/13	0	0.00	4	29.79	29.70	-4	7,611	-0.05%
2020/07/10	13	29.84	21	29.57	29.40	-8	7,689	-0.10%
2020/07/09	21	30.85	8	31.03	30.65	13	7,624	0.17%
2020/07/08	4	30.24	6.2	30.29	30.40	-2.2	7,517	-0.03%
2020/07/07	8	30.46	4	30.69	30.55	4	7,471	0.05%
2020/07/06	5	30.92	35	30.82	30.70	-30	7,482	-0.40%
2020/07/03	6	30.55	121	31.16	30.50	-115	7,473	-1.54%	大賣/鉅額交易
2020/07/02	9	31.55	3	32.02	31.10	6	7,456	0.08%
2020/07/01	9	30.80	2	31.00	31.00	7	7,225	0.10%
2020/06/30	16	30.83	9	30.91	30.60	7	7,168	0.10%
2020/06/29	106	30.31	4	30.36	30.35	102	7,119	1.43%	大買/鉅額交易
2020/06/24	25	31.19	8	31.19	31.50	17	7,025	0.24%
2020/06/23	56	30.50	56	29.97	30.20	0	6,878	0.00%
2020/06/22	31	31.33	7	31.19	30.95	24	6,809	0.35%
2020/06/19	35	31.44	107	31.63	32.25	-72	6,612	-1.09%	大賣/
2020/06/18	14	29.23	34	29.61	30.30	-20	6,119	-0.33%
2020/06/17	53	29.26	67	28.81	29.10	-14	5,679	-0.25%
2020/06/16	44	27.48	14	27.40	27.80	30	5,476	0.55%
2020/06/15	16	26.95	3	27.08	27.00	13	5,572	0.23%
2020/06/12	21	26.50	10	26.95	27.35	11	5,633	0.20%
2020/06/11	42	28.20	3	28.00	27.50	39	5,731	0.68%
2020/06/10	1	28.50	14	28.72	28.80	-13	5,755	-0.23%
2020/06/09	1	28.35	2	28.35	28.00	-1	5,837	-0.02%
2020/06/08	1	28.80	30	29.50	28.80	-29	5,910	-0.49%
2020/06/05	9	28.78	3	28.98	29.15	6	5,887	0.10%
2020/06/04	34	29.09	1	29.30	28.60	33	5,872	0.56%
2020/06/03	5	28.98	3	29.18	29.00	2	5,829	0.03%
2020/06/02	2	27.30	14	27.18	27.95	-12	5,585	-0.21%
2020/06/01	0	0.00	2	27.00	26.90	-2	5,532	-0.04%
2020/05/29	2	26.78	3	26.60	26.50	-1	5,567	-0.02%
2020/05/28	18	26.61	4	27.04	26.80	14	5,718	0.24%
2020/05/27	2.6	26.19	2	26.25	26.35	0.6	5,651	0.01%
2020/05/26	5	26.37	10	26.30	26.20	-5	5,742	-0.09%
2020/05/25	0	0.00	1	26.15	26.10	-1	5,815	-0.02%
2020/05/22	1	26.35	1	26.00	26.00	0	5,841	0.00%
2020/05/21	1	26.80	0	0.00	26.60	1	5,830	0.02%
2020/05/20	21	26.53	21	26.34	26.40	0	5,878	0.00%
2020/05/19	3	26.03	1	26.10	26.20	2	5,910	0.03%
2020/05/18	31	25.99	0	0.00	25.60	31	5,929	0.52%
2020/05/15	4	26.61	8	26.61	26.60	-4	5,910	-0.07%
2020/05/14	4	27.83	6	28.33	26.95	-2	5,872	-0.03%
2020/05/13	7	28.68	5	28.60	28.75	2	5,848	0.03%
2020/05/12	0	0.00	1	29.55	29.50	-1	5,976	-0.02%
2020/05/11	3	29.40	55	29.82	29.70	-52	6,008	-0.87%
2020/05/08	15	28.97	50	29.50	28.85	-35	5,999	-0.58%
2020/05/07	0	0.00	10	29.00	29.00	-10	6,134	-0.16%
2020/05/06	8	29.14	10	29.23	28.55	-2	6,175	-0.03%
2020/05/05	4	28.30	1	28.20	28.50	3	6,120	0.05%
2020/05/04	13	27.84	25	27.90	27.85	-12	6,130	-0.20%
2020/04/30	5	28.39	18	28.40	28.45	-13	6,175	-0.21%
2020/04/29	0	0.00	5	28.01	28.00	-5	6,247	-0.08%
2020/04/28	2	27.65	6	27.73	27.55	-4	6,365	-0.06%
2020/04/27	0	0.00	53	27.43	27.70	-53	6,444	-0.82%
2020/04/24	0	0.00	5	26.97	27.00	-5	6,410	-0.08%
2020/04/23	4	27.13	43	26.83	27.00	-39	6,420	-0.61%
2020/04/22	5	26.00	2	26.78	26.85	3	6,406	0.05%
2020/04/21	66	27.15	3	27.47	26.45	63	6,391	0.99%
2020/04/20	20	27.40	94	27.48	27.40	-74	6,379	-1.16%
2020/04/17	5	27.46	98	27.26	27.15	-93	6,435	-1.45%
2020/04/16	1	27.60	7	27.59	27.70	-6	6,551	-0.09%
2020/04/15	2	27.45	7	28.30	27.30	-5	6,608	-0.08%
2020/04/14	14	26.77	27	26.98	26.85	-13	6,685	-0.19%
2020/04/13	32	26.84	1	26.70	26.50	31	6,738	0.46%
2020/04/10	1	26.65	3	26.30	26.60	-2	6,775	-0.03%
2020/04/09	1	26.30	25	26.26	26.50	-24	6,920	-0.35%
2020/04/08	0	0.00	1	26.30	26.30	-1	7,026	-0.01%
2020/04/07	11	25.38	9	25.36	25.60	2	7,007	0.03%
2020/04/06	1	23.50	2	23.70	24.25	-1	6,954	-0.01%
2020/03/31	3	24.10	1	23.90	23.45	2	7,066	0.03%
2020/03/30	20	23.55	0	0.00	23.60	20	7,037	0.28%
2020/03/27	7	23.31	29	23.79	23.15	-22	7,025	-0.31%
2020/03/26	6	22.75	157	22.95	23.60	-151	6,979	-2.16%	大賣/鉅額交易
2020/03/25	4	22.75	12	23.05	22.85	-8	6,945	-0.12%
2020/03/24	2	21.03	4	20.99	21.30	-2	6,896	-0.03%
2020/03/23	28	20.05	0	0.00	19.70	28	6,877	0.41%
2020/03/20	156	20.40	0	0.00	21.10	156	6,920	2.25%	大買/鉅額交易
2020/03/19	359	19.36	4	19.90	19.35	355	6,878	5.16%	大買/鉅額交易
2020/03/18	4	22.59	33	22.63	21.50	-29	6,821	-0.43%
2020/03/17	3	23.10	6	23.47	22.10	-3	6,892	-0.04%
2020/03/16	4	25.26	2	25.45	24.20	2	6,782	0.03%
2020/03/13	5	25.57	3	25.72	26.45	2	6,710	0.03%
2020/03/12	4	28.78	5	28.34	28.20	-1	6,557	-0.02%
2020/03/11	2	31.05	10	31.20	31.00	-8	6,451	-0.12%
2020/03/10	15	30.67	4	30.51	31.55	11	6,434	0.17%
2020/03/09	8	32.19	1	32.60	31.30	7	6,426	0.11%
2020/03/06	2	33.50	3	33.10	33.10	-1	6,424	-0.02%
2020/03/05	7	34.08	7	34.16	33.70	0	6,554	0.00%
2020/03/04	6	33.48	0	0.00	33.85	6	6,689	0.09%
2020/03/03	14	33.79	33	33.68	33.50	-19	6,651	-0.29%
2020/03/02	0	0.00	5	32.16	31.90	-5	6,519	-0.08%
2020/02/27	11	32.20	1	33.10	31.90	10	6,522	0.15%
2020/02/26	4	33.33	1	33.45	33.20	3	6,476	0.05%
2020/02/25	4	32.55	4	33.04	33.00	0	6,509	0.00%
2020/02/24	6	33.03	0	0.00	33.00	6	6,678	0.09%
2020/02/21	10.6	33.03	6	33.56	33.45	4.6	6,743	0.07%
2020/02/20	10	33.45	1	33.65	33.40	9	6,776	0.13%
2020/02/19	1	33.65	6	33.63	33.65	-5	6,805	-0.07%
2020/02/18	1	33.25	4	33.23	33.30	-3	6,871	-0.04%
2020/02/17	0	0.00	3	33.25	33.20	-3	7,062	-0.04%
2020/02/14	0	0.00	3	33.03	33.25	-3	7,171	-0.04%
2020/02/13	5	32.70	4	33.01	32.75	1	7,197	0.01%
2020/02/12	22	32.57	10	32.53	32.40	12	7,417	0.16%
2020/02/11	3	31.90	1	32.00	32.00	2	7,526	0.03%
2020/02/10	8	31.28	9	31.41	31.95	-1	7,640	-0.01%
2020/02/07	3	31.20	3	31.30	30.75	0	7,760	0.00%
2020/02/06	5	30.95	3	30.73	30.95	2	8,197	0.02%
2020/02/05	6	30.42	2	30.83	30.30	4	8,414	0.05%
2020/02/04	40	30.46	46	30.26	30.45	-6	8,821	-0.07%
2020/02/03	12	28.79	33	28.29	28.75	-21	9,447	-0.22%
2020/01/31	36	29.78	5	30.28	30.05	31	9,524	0.33%
2020/01/30	29	31.32	30	31.40	31.30	-1	9,748	-0.01%
2020/01/20	12	34.92	0	0.00	34.75	12	9,928	0.12%
2020/01/17	8	34.69	3	34.95	34.90	5	10,399	0.05%
2020/01/16	8	34.80	1	34.90	34.80	7	10,905	0.06%
2020/01/15	3	34.55	5	34.87	34.75	-2	12,780	-0.02%
2020/01/14	0	0.00	4	34.98	35.00	-4	13,580	-0.03%
2020/01/13	20	34.35	8	34.58	34.70	12	14,031	0.09%
2020/01/10	18	33.67	17	33.71	34.00	1	14,160	0.01%
2020/01/09	20	34.82	7	34.75	34.70	13	14,389	0.09%
2020/01/08	17	35.41	23	35.07	34.80	-6	14,476	-0.04%
2020/01/07	0	0.00	42	35.90	36.50	-42	14,562	-0.29%
2020/01/03	9	36.42	13	36.60	36.70	-4	14,818	-0.03%
2020/01/02	5	36.30	26.1	36.53	36.55	-21.1	14,824	-0.14%
2019/12/31	20	35.71	14	35.65	35.75	6	14,784	0.04%
2019/12/30	1	35.00	12	35.12	35.20	-11	15,153	-0.07%
2019/12/27	26	34.96	1	35.15	34.80	25	15,379	0.16%
2019/12/26	5	35.09	0	35.15	34.90	5	15,479	0.03%
2019/12/25	0	0.00	7	35.69	35.55	-7	15,629	-0.04%
2019/12/24	9	35.60	0	0.00	35.50	9	16,225	0.06%
2019/12/23	3	36.02	1	36.30	35.60	2	16,746	0.01%
2019/12/20	1	36.00	2	36.20	36.10	-1	17,654	-0.01%
2019/12/19	3	35.98	0	0.00	36.00	3	18,995	0.02%
2019/12/18	3	35.78	4	35.85	35.80	-1	20,453	0.00%
2019/12/17	11	36.29	12	36.29	36.20	-1	21,105	0.00%
2019/12/16	8	35.86	10	35.68	35.90	-2	21,336	-0.01%
2019/12/13	12.3	35.18	5	35.25	35.15	7.3	21,351	0.03%
2019/12/12	41	35.71	53	35.58	35.75	-12	21,386	-0.06%
2019/12/11	5	34.73	2	34.65	34.65	3	21,305	0.01%
2019/12/10	15	34.74	0	0.00	34.95	15	21,356	0.07%
2019/12/09	5	35.19	0	0.00	35.10	5	21,399	0.02%
2019/12/06	2.3	35.16	2.1	35.36	35.15	0.2	21,610	0.00%
2019/12/05	2	35.03	4	35.06	35.00	-2	21,758	-0.01%
2019/12/04	6	34.74	1	34.75	34.65	5	21,890	0.02%
2019/12/03	5	34.99	3.2	35.11	35.15	1.8	22,207	0.01%
2019/12/02	11	35.39	6	35.96	35.20	5	22,327	0.02%
2019/11/29	17	36.63	15	36.59	36.40	2	22,495	0.01%
2019/11/28	6	36.22	0	0.00	36.10	6	22,797	0.03%
2019/11/27	7	36.20	2	36.35	36.10	5	23,058	0.02%
2019/11/26	2	36.23	2	36.03	36.20	0	23,306	0.00%
2019/11/25	33	36.14	3	36.03	35.90	30	23,485	0.13%
2019/11/22	6	36.16	2	35.95	35.95	4	23,655	0.02%
2019/11/21	23	35.59	18	35.51	36.45	5	23,778	0.02%
2019/11/20	15	36.21	8	36.13	36.25	7	24,119	0.03%
2019/11/19	7	36.71	12	37.06	36.65	-5	24,530	-0.02%
2019/11/18	11	36.60	3	36.68	36.65	8	24,653	0.03%
2019/11/15	3	36.23	0	0.00	36.30	3	24,800	0.01%
2019/11/14	14	36.40	135	36.10	36.10	-121	25,037	-0.48%	大賣/鉅額交易
2019/11/13	133	37.13	11	37.20	37.15	122	25,144	0.49%	大買/鉅額交易
2019/11/12	4	36.55	2	36.85	36.70	2	25,329	0.01%
2019/11/11	20	36.85	36	36.88	36.10	-16	25,658	-0.06%
2019/11/08	2	38.65	10	38.80	38.50	-8	25,643	-0.03%
2019/11/07	3	38.10	13	38.32	38.70	-10	25,695	-0.04%
2019/11/06	18	38.79	10	38.63	38.35	8	25,767	0.03%
2019/11/05	14	38.85	28	38.88	38.90	-14	25,599	-0.05%
2019/11/04	6	38.14	10	38.08	38.00	-4	25,278	-0.02%
2019/11/01	47	37.89	8	37.93	38.10	39	25,142	0.16%
2019/10/31	42	38.19	23.1	38.16	37.90	19	25,210	0.08%
2019/10/30	5	38.49	4	38.75	38.70	1	24,813	0.00%
2019/10/29	4	38.08	7.9	38.61	38.55	-3.9	25,374	-0.02%
2019/10/28	14.3	38.07	293	38.51	38.20	-278.7	25,609	-1.09%	大賣/鉅額交易
2019/10/25	33	38.88	13	38.37	38.30	20	25,480	0.08%
2019/10/24	26	39.81	25.1	39.76	39.65	0.9	25,348	0.00%
2019/10/23	111	41.40	95.3	41.47	38.90	15.8	25,011	0.06%	大買/
2019/10/22	15	39.77	32.1	39.77	40.10	-17.1	23,223	-0.07%
2019/10/21	8.1	38.43	25	38.34	39.00	-16.9	22,456	-0.08%
2019/10/18	2	37.50	8	37.54	37.95	-6	22,005	-0.03%
2019/10/17	9	37.43	35	37.21	37.45	-26	21,842	-0.12%
2019/10/16	7	36.21	28	36.27	36.25	-21	21,475	-0.10%
2019/10/15	8	36.92	27.1	36.74	36.65	-19.1	21,417	-0.09%
2019/10/14	9	36.35	13	36.62	36.25	-4	21,222	-0.02%
2019/10/09	35.1	35.91	1	35.20	35.50	34.1	21,087	0.16%
2019/10/08	16	35.72	1	36.05	35.40	15	20,981	0.07%
2019/10/07	13	36.70	8	36.31	36.15	5	20,808	0.02%
2019/10/04	21	36.33	9	36.18	36.10	12	20,710	0.06%
2019/10/03	5	37.14	23.8	37.08	37.10	-18.8	20,295	-0.09%
2019/10/02	5	37.65	8	37.46	37.70	-3	20,213	-0.01%
2019/10/01	39	37.24	1	37.40	37.40	38	20,256	0.19%
2019/09/27	26	37.26	101	36.84	36.55	-75	20,064	-0.37%	大賣/
2019/09/26	28	38.66	201.5	38.58	38.45	-173.5	19,529	-0.89%	大賣/鉅額交易
2019/09/25	85	39.53	102.8	39.41	39.40	-17.8	19,132	-0.09%	大賣/
2019/09/24	54	39.24	69.4	39.50	38.70	-15.4	18,551	-0.08%
2019/09/23	61	37.23	62.1	38.21	38.80	-1.1	17,228	-0.01%
2019/09/20	29	35.33	69.3	35.46	35.30	-40.3	15,767	-0.26%
2019/09/19	46	33.52	15	34.16	34.65	31	15,123	0.20%
2019/09/18	6	33.28	3	33.32	33.00	3	14,855	0.02%
2019/09/17	19	33.54	10	33.35	33.45	9	14,826	0.06%
2019/09/16	1	32.45	4	32.70	32.85	-3	14,775	-0.02%
2019/09/12	13	32.96	4	33.01	32.80	9	14,783	0.06%
2019/09/11	0	0.00	2.1	33.09	32.95	-2.1	14,724	-0.01%
2019/09/10	29	32.43	16	32.74	32.70	13	14,695	0.09%
2019/09/09	53	34.39	5	34.59	33.60	48	14,494	0.33%
2019/09/06	7	34.67	8	34.96	34.65	-1	14,373	-0.01%
2019/09/05	14	35.35	20	35.59	35.20	-6	14,270	-0.04%
2019/09/04	4	34.48	5	34.44	34.85	-1	13,967	-0.01%
2019/09/03	28	35.38	16	35.68	34.80	12	13,829	0.09%
2019/09/02	14	35.43	24	35.20	36.05	-10	13,526	-0.07%
2019/08/30	38	34.68	33	33.50	33.50	5	13,039	0.04%
2019/08/29	4	34.95	14	34.95	34.50	-10	12,786	-0.08%
2019/08/28	0	0.00	21	34.68	34.80	-21	12,538	-0.17%
2019/08/27	15	34.47	8	34.45	34.20	7	12,425	0.06%
2019/08/26	1	33.75	1	33.50	33.60	0	12,455	0.00%
2019/08/23	53	34.64	28	34.86	34.35	25	12,257	0.20%
2019/08/22	18	33.98	61	34.00	34.15	-43	11,726	-0.37%
2019/08/21	4	33.41	83	32.98	33.40	-79	11,266	-0.70%
2019/08/20	43	32.60	21	32.35	32.60	22	11,106	0.20%
2019/08/19	43	33.25	89	33.19	33.10	-46	10,997	-0.42%
2019/08/16	10	33.14	9	32.85	32.80	1	10,707	0.01%
2019/08/15	13	33.11	58	31.86	33.30	-45	10,479	-0.43%
2019/08/14	71	33.03	27	33.04	32.45	44	10,278	0.43%
2019/08/13	49	31.62	33	31.88	31.90	16	9,937	0.16%
2019/08/12	20	30.71	9	30.51	31.00	11	9,593	0.11%
2019/08/08	17	29.55	4	29.39	29.50	13	9,436	0.14%
2019/08/07	15	28.60	5	28.59	28.00	10	9,287	0.11%
2019/08/06	15	28.61	12	28.10	28.70	3	9,218	0.03%
2019/08/05	7	29.36	16	29.15	28.90	-9	9,141	-0.10%
2019/08/02	42	29.75	26	29.45	29.25	16	9,190	0.17%
2019/08/01	34	32.91	19	32.70	32.45	15	8,764	0.17%
2019/07/31	107	32.84	90	32.84	32.60	17	8,517	0.20%	大買/
2019/07/29	8	36.16	52	36.08	36.20	-44	7,908	-0.56%
2019/07/26	24	34.16	1	34.05	34.20	23	7,592	0.30%
2019/07/25	33	33.94	37	34.06	34.20	-4	7,555	-0.05%
2019/07/24	34	32.55	45	32.73	32.90	-11	7,360	-0.15%
2019/07/23	29	31.78	3	32.03	32.05	26	7,317	0.36%
2019/07/22	20	32.30	2	31.95	32.30	18	7,450	0.24%
2019/07/19	30	32.39	2	32.65	32.10	28	7,549	0.37%
2019/07/18	5	32.70	3	32.45	32.30	2	7,802	0.03%
2019/07/17	1	32.50	8	32.93	32.95	-7	8,259	-0.08%
2019/07/16	24	32.72	5	32.95	32.85	19	8,610	0.22%
2019/07/15	0	0.00	11	32.39	32.40	-11	9,334	-0.12%
2019/07/12	3	32.25	2	32.28	32.25	1	9,814	0.01%
2019/07/11	5	32.40	10	32.55	32.55	-5	10,233	-0.05%
2019/07/10	2	31.95	20	32.15	32.10	-18	10,442	-0.17%
2019/07/09	3	32.13	22	31.95	31.90	-19	10,621	-0.18%
2019/07/08	12	32.35	0	0.00	32.10	12	11,016	0.11%
2019/07/05	11	32.29	6	32.22	32.40	5	11,394	0.04%
2019/07/04	12	31.64	28	31.96	32.15	-16	11,635	-0.14%
2019/07/03	13	31.13	20	31.27	31.00	-7	11,570	-0.06%
2019/07/02	29	31.56	3	31.63	31.60	26	11,734	0.22%
2019/07/01	0	0.00	23	31.28	31.25	-23	11,819	-0.19%
2019/06/28	15	31.39	15	31.63	30.90	0	11,852	0.00%
2019/06/27	1	30.55	5	30.42	30.75	-4	11,802	-0.03%
2019/06/26	10	30.00	1	30.00	29.95	9	12,198	0.07%
2019/06/25	9	30.18	2	29.93	30.00	7	12,306	0.06%
2019/06/21	22	30.84	2	30.50	30.15	20	13,159	0.15%
2019/06/20	1	30.40	43	30.33	30.45	-42	13,518	-0.31%
2019/06/19	30	29.98	3	30.35	30.00	27	13,833	0.20%
2019/06/18	3	29.55	2	29.60	29.45	1	14,386	0.01%
2019/06/17	3	30.20	7	30.01	30.00	-4	15,279	-0.03%
2019/06/14	5	29.72	0	0.00	29.55	5	15,933	0.03%
2019/06/13	5	29.70	8	29.76	29.60	-3	16,376	-0.02%
2019/06/12	21	29.72	2	29.50	29.60	19	16,591	0.11%
2019/06/11	12	29.33	10	29.35	29.10	2	17,512	0.01%
2019/06/10	0	0.00	5	28.77	28.80	-5	17,501	-0.03%
2019/06/06	8	28.15	1	28.30	28.10	7	17,547	0.04%
2019/06/05	2	29.18	1	29.00	28.50	1	17,655	0.01%
2019/06/04	0	0.00	1	28.80	28.55	-1	17,793	-0.01%
2019/06/03	4	28.49	2	28.30	28.50	2	17,954	0.01%
2019/05/31	24	29.08	16	29.36	29.15	8	18,313	0.04%
2019/05/30	7	28.51	22	28.64	29.15	-15	18,476	-0.08%
2019/05/29	1	26.45	1	27.30	27.30	0	18,390	0.00%
2019/05/28	4	26.48	2	26.50	26.50	2	18,509	0.01%
2019/05/27	7	26.14	1	26.05	26.10	6	18,738	0.03%
2019/05/24	7	26.56	1	26.45	26.40	6	18,978	0.03%
2019/05/23	7	26.66	2	27.00	26.25	5	19,214	0.03%
2019/05/22	6	28.18	2	28.33	27.75	4	19,471	0.02%
2019/05/21	4	27.59	4	27.48	27.85	0	19,988	0.00%
2019/05/20	20	27.91	6	28.23	27.30	14	20,492	0.07%
2019/05/17	11	29.14	6	29.33	28.75	5	21,450	0.02%
2019/05/16	3	30.13	6	30.03	29.85	-3	22,164	-0.01%
2019/05/15	7	30.84	9	30.93	30.65	-2	22,306	-0.01%
2019/05/14	7	29.61	9	29.54	30.60	-2	22,356	-0.01%
2019/05/13	3	30.10	7	29.96	29.90	-4	22,576	-0.02%
2019/05/10	14	30.47	11	30.18	30.50	3	22,808	0.01%
2019/05/09	10	30.53	19	30.14	30.10	-9	22,805	-0.04%
2019/05/08	6	31.56	7	31.64	31.60	-1	22,714	0.00%
2019/05/07	2	32.35	0	0.00	32.25	2	22,776	0.01%
2019/05/06	8	32.48	0	0.00	32.00	8	22,852	0.04%
2019/05/03	11	33.07	15	32.97	33.70	-4	22,827	-0.02%
2019/05/02	20	34.06	2	33.95	33.90	18	22,665	0.08%
2019/04/30	2	33.70	8	33.33	33.80	-6	23,127	-0.03%
2019/04/29	8	32.45	8	32.25	32.60	0	23,069	0.00%
2019/04/26	6	32.71	6	32.65	32.65	0	23,030	0.00%
2019/04/25	23	33.73	11	33.92	33.50	12	22,946	0.05%
2019/04/24	54	33.52	31	33.59	33.40	23	22,890	0.10%
2019/04/23	72	34.80	74	34.40	34.00	-2	22,634	-0.01%
2019/04/22	14	36.35	17	36.29	36.10	-3	22,241	-0.01%
2019/04/19	30	35.81	26	35.85	36.10	4	21,977	0.02%
2019/04/18	12	35.27	42	35.05	34.90	-30	21,337	-0.14%
2019/04/17	22	34.60	15	34.75	34.90	7	20,901	0.03%
2019/04/16	7	34.11	18	34.19	34.00	-11	20,522	-0.05%
2019/04/15	6	33.88	6	33.90	33.75	0	20,454	0.00%
2019/04/12	46	33.95	16	33.91	33.75	30	20,628	0.15%
2019/04/11	32	33.96	35	33.67	33.10	-3	20,620	-0.01%
2019/04/10	15	32.87	79	33.20	33.50	-64	20,305	-0.32%
2019/04/09	47	32.20	34	32.71	32.05	13	19,945	0.07%
2019/04/08	49	32.65	83	33.15	32.60	-34	19,929	-0.17%
2019/04/03	7	32.51	63	32.66	32.40	-56	19,841	-0.28%
2019/04/02	68	32.23	118	32.51	32.15	-50	19,860	-0.25%	大賣/
2019/04/01	50	32.42	65	32.52	32.45	-15	19,727	-0.08%
2019/03/29	65	31.33	51	31.27	31.85	14	19,496	0.07%
2019/03/28	52	30.46	4	30.40	30.40	48	19,462	0.25%
2019/03/27	75	30.39	53	30.46	30.70	22	19,888	0.11%
2019/03/26	62	30.60	64	31.34	30.30	-2	19,620	-0.01%
2019/03/25	43	32.23	6	32.67	31.80	37	19,073	0.19%
2019/03/22	56	33.46	35	33.37	33.60	21	18,711	0.11%
2019/03/21	94	33.94	40	34.57	33.60	54	18,461	0.29%
2019/03/20	49	33.78	32	33.82	34.10	17	17,918	0.09%
2019/03/19	16	32.90	62	32.86	32.80	-46	17,195	-0.27%
2019/03/18	21	31.58	13	31.66	32.20	8	16,622	0.05%
2019/03/15	19	30.98	4	31.03	30.90	15	16,282	0.09%
2019/03/14	37	31.29	38	30.93	31.10	-1	16,182	-0.01%
2019/03/13	13	29.73	6	29.82	30.00	7	15,521	0.05%
2019/03/12	2	29.80	4	30.25	29.65	-2	15,636	-0.01%
2019/03/11	24	29.80	3	29.92	29.70	21	15,934	0.13%
2019/03/08	3	29.72	53	29.59	30.35	-50	16,124	-0.31%
2019/03/07	18	29.53	23	29.35	29.35	-5	16,168	-0.03%
2019/03/06	38	30.76	8	30.58	30.25	30	16,224	0.18%
2019/03/05	6	30.43	9	30.52	30.70	-3	16,125	-0.02%
2019/03/04	17	30.35	18	30.12	30.15	-1	15,993	-0.01%
2019/02/27	4	29.51	3	29.65	29.85	1	16,045	0.01%
2019/02/26	6	30.45	2	30.60	30.10	4	16,370	0.02%
2019/02/25	1	30.50	25	30.18	30.45	-24	16,392	-0.15%
2019/02/22	28	30.19	3	30.32	30.00	25	16,399	0.15%
2019/02/21	41	30.01	25	30.16	30.85	16	16,388	0.10%
2019/02/20	24	30.17	27	30.89	30.25	-3	16,221	-0.02%
2019/02/19	40	30.37	65	30.40	30.40	-25	15,922	-0.16%
2019/02/18	21	29.93	13	29.85	30.60	8	15,572	0.05%
2019/02/15	16	27.99	48	28.27	28.90	-32	14,841	-0.22%
2019/02/14	7	26.30	14	26.30	26.30	-7	14,573	-0.05%
2019/02/13	23	25.61	3	25.67	25.60	20	14,964	0.13%
2019/02/12	36	25.61	25	25.46	25.85	11	15,420	0.07%
2019/02/11	8	25.65	21	25.51	25.70	-13	15,722	-0.08%
2019/01/30	8	26.93	86	26.95	26.65	-78	16,152	-0.48%
2019/01/29	9	26.73	12	26.63	26.85	-3	16,659	-0.02%
2019/01/28	3	26.75	2	26.83	26.70	1	16,895	0.01%
2019/01/25	4	26.41	22	26.30	26.35	-18	17,162	-0.10%
2019/01/24	18	25.96	50	26.04	26.15	-32	17,632	-0.18%
2019/01/23	9	25.06	23	25.25	25.70	-14	18,334	-0.08%
2019/01/22	100	26.32	55	26.73	25.20	45	18,620	0.24%
2019/01/21	5	26.08	9	25.98	26.15	-4	18,130	-0.02%
2019/01/18	19	25.63	6	25.79	25.60	13	18,198	0.07%
2019/01/17	10	25.55	15	26.13	25.50	-5	18,327	-0.03%
2019/01/16	3	25.65	4	25.49	25.65	-1	18,422	-0.01%
2019/01/15	2	24.90	4	24.94	24.95	-2	18,585	-0.01%
2019/01/14	8	24.69	5	24.95	24.65	3	19,028	0.02%
2019/01/11	15	25.74	21	25.63	25.45	-6	19,352	-0.03%
2019/01/10	8	25.44	12	25.47	25.80	-4	19,442	-0.02%
2019/01/09	3	25.07	164	24.93	24.90	-161	19,343	-0.83%	大賣/鉅額交易
2019/01/08	20	24.65	5	25.00	24.80	15	19,321	0.08%
2019/01/07	220	25.33	3	25.32	24.95	217	19,400	1.12%	大買/鉅額交易
2019/01/04	5	23.70	2	23.15	24.45	3	19,421	0.02%
2019/01/03	73	23.75	7	23.56	23.30	66	19,296	0.34%
2019/01/02	0	0.00	18	25.31	25.40	-18	19,163	-0.09%
2018/12/28	101	25.83	50	25.85	26.05	51	19,483	0.26%	大買/
2018/12/27	60	26.50	6	26.48	25.85	54	19,734	0.27%
2018/12/26	55	27.35	4	26.99	26.10	51	19,771	0.26%
2018/12/25	7	26.03	113	26.47	26.55	-106	19,848	-0.53%	大賣/鉅額交易
2018/12/24	3	26.12	2	25.85	26.15	1	19,845	0.01%
2018/12/22	3	25.98	40	26.05	26.30	-37	20,114	-0.18%
2018/12/21	73	25.21	39	25.33	26.55	34	20,166	0.17%
2018/12/20	175	26.55	454	26.14	26.05	-279	19,810	-1.41%	大買/大賣/鉅額交易
2018/12/19	5	28.99	2	29.58	28.90	3	19,446	0.02%
2018/12/18	2	28.75	4	28.98	29.20	-2	19,553	-0.01%
2018/12/17	3	28.97	3	29.17	29.00	0	19,711	0.00%
2018/12/14	11	29.16	3	29.27	29.20	8	20,000	0.04%
2018/12/13	9	30.00	10	30.07	29.90	-1	20,257	0.00%
2018/12/12	2	29.63	33	29.91	30.05	-31	20,381	-0.15%
2018/12/11	4	29.11	0	0.00	29.00	4	20,392	0.02%
2018/12/10	45	29.18	61	29.01	29.15	-16	20,565	-0.08%
2018/12/07	12	29.99	17	30.07	29.80	-5	20,750	-0.02%
2018/12/06	9	29.71	6	31.29	29.20	3	20,762	0.01%
2018/12/05	6	31.98	79	32.18	31.85	-73	20,660	-0.35%
2018/12/04	20	32.80	20	32.70	32.85	0	20,835	0.00%
2018/12/03	26	31.89	16	31.99	32.30	10	20,626	0.05%
2018/11/30	0	0.00	3	30.20	30.45	-3	20,393	-0.01%
2018/11/29	5	30.45	6	30.08	30.00	-1	20,356	0.00%
2018/11/28	7	30.13	7	29.69	29.85	0	20,273	0.00%
2018/11/27	9	28.56	9	28.64	28.80	0	20,209	0.00%
2018/11/26	6	28.16	3	28.38	28.05	3	20,239	0.01%
2018/11/23	218	28.06	24	27.84	28.00	194	20,184	0.96%	大買/鉅額交易
2018/11/22	58	30.29	26	30.28	29.35	32	19,784	0.16%
2018/11/21	15	29.33	56	29.16	29.60	-41	19,650	-0.21%
2018/11/20	5	30.04	7	30.05	30.05	-2	19,535	-0.01%
2018/11/19	20	31.25	11	31.24	31.30	9	19,489	0.05%
2018/11/16	113	31.46	10	31.64	31.25	103	19,371	0.53%	大買/鉅額交易
2018/11/15	16	30.30	22	30.46	30.50	-6	19,168	-0.03%
2018/11/14	14	31.66	10	31.86	31.10	4	18,979	0.02%
2018/11/13	117	30.85	17	30.65	30.80	100	18,892	0.53%	大買/
2018/11/12	186	31.57	60	31.94	31.45	126	18,574	0.68%	大買/鉅額交易
2018/11/09	94	35.09	17	34.06	33.75	77	18,184	0.42%
2018/11/08	35	35.74	26	35.85	35.10	9	18,049	0.05%
2018/11/07	47	37.55	198	37.17	37.20	-151	17,646	-0.86%	大賣/鉅額交易
2018/11/06	6	38.13	56	38.08	38.00	-50	17,335	-0.29%
2018/11/05	8	42.40	12	42.78	42.20	-4	17,122	-0.02%
2018/11/02	15	42.67	31	42.55	41.95	-16	17,315	-0.09%
2018/11/01	21	42.94	37	43.31	42.45	-16	17,349	-0.09%
2018/10/31	37	42.01	12	41.52	42.75	25	17,220	0.15%
2018/10/30	69	37.72	17	38.05	39.45	52	16,467	0.32%
2018/10/29	28	36.10	5	36.41	35.90	23	16,146	0.14%
2018/10/26	207	36.85	7	36.91	35.75	200	16,309	1.23%	大買/鉅額交易
2018/10/25	31	37.36	40	36.65	36.50	-9	16,394	-0.05%
2018/10/24	11	39.20	8	39.02	39.05	3	16,290	0.02%
2018/10/23	72	39.87	4	40.46	39.00	68	16,284	0.42%
2018/10/22	18	41.23	20	41.21	41.15	-2	16,337	-0.01%
2018/10/19	59	38.56	61	39.05	40.40	-2	16,045	-0.01%
2018/10/18	21	37.43	43	37.27	37.60	-22	15,832	-0.14%
2018/10/17	1	36.20	2	37.00	36.20	-1	15,964	-0.01%
2018/10/16	6	35.91	3	36.27	35.80	3	16,204	0.02%
2018/10/15	5	35.59	4	35.24	36.25	1	16,402	0.01%
2018/10/12	5	34.03	6	33.37	34.85	-1	16,739	-0.01%
2018/10/11	16	32.01	217	32.27	32.10	-201	17,098	-1.18%	大賣/鉅額交易
2018/10/09	26	35.88	9	35.86	35.55	17	17,026	0.10%
2018/10/08	80	37.63	28	37.49	37.45	52	17,066	0.30%
2018/10/05	171	35.92	58	35.29	35.55	113	17,433	0.65%	大買/鉅額交易
2018/10/04	20	37.99	8.2	38.09	38.40	11.8	18,305	0.06%
2018/10/03	33	39.29	14	39.21	38.90	19	18,407	0.10%
2018/10/02	28	40.96	11	40.87	40.60	17	18,498	0.09%
2018/10/01	25	41.14	15	41.25	41.55	10	18,620	0.05%
2018/09/28	57	39.01	12.4	38.89	39.10	44.6	19,242	0.23%
2018/09/27	158	38.45	5	38.20	38.50	153	19,702	0.78%	大買/鉅額交易
2018/09/26	22	38.02	1.4	38.87	38.85	20.6	20,123	0.10%
2018/09/25	59	38.03	10	38.63	38.60	49	20,699	0.24%
2018/09/21	165	38.02	7	37.84	38.60	158	21,079	0.75%	大買/鉅額交易
2018/09/20	271	37.78	7	37.21	36.60	264	21,410	1.23%	大買/鉅額交易
2018/09/19	97	38.69	5	38.69	38.10	92	21,735	0.42%
2018/09/18	105	40.72	0	0.00	39.35	105	21,618	0.49%	大買/鉅額交易
2018/09/17	2	40.70	5.1	40.53	41.75	-3.1	21,633	-0.01%
2018/09/14	16	41.17	7.3	41.22	41.60	8.7	21,874	0.04%
2018/09/13	8	41.58	3	43.50	41.00	5	21,942	0.02%
2018/09/12	5	43.19	19	43.44	43.30	-14	22,038	-0.06%
2018/09/11	0	0.00	4	44.18	44.80	-4	22,382	-0.02%
2018/09/10	11	44.04	51	45.03	42.90	-40	22,494	-0.18%
2018/09/07	29	49.23	5	47.40	47.40	24	22,468	0.11%
2018/09/06	6	49.00	6	49.11	49.00	0	22,925	0.00%
2018/09/05	12	49.43	0.3	49.50	49.45	11.7	23,936	0.05%
2018/09/04	6	50.47	5	50.90	50.30	1	24,460	0.00%
2018/09/03	17	49.47	1	49.90	49.60	16	24,954	0.06%
2018/08/31	3	50.20	2.4	50.67	50.90	0.6	24,931	0.00%
2018/08/30	7	52.31	31	52.68	51.40	-24	24,999	-0.10%
2018/08/29	1	51.40	24	51.89	51.80	-23	25,151	-0.09%
2018/08/28	7	51.77	3	51.50	51.40	4	25,870	0.02%
2018/08/27	4	51.13	61	51.79	52.00	-57	26,281	-0.22%
2018/08/24	7	50.09	4	50.28	49.50	3	26,611	0.01%
2018/08/23	2	52.60	2	53.65	52.10	0	27,095	0.00%
2018/08/22	5	53.52	2	53.95	53.20	3	27,290	0.01%
2018/08/21	1	54.50	1	55.80	54.20	0	27,613	0.00%
2018/08/20	6.1	54.60	4	55.08	54.80	2.1	28,316	0.01%
2018/08/17	20	57.30	3	57.50	56.00	17	28,485	0.06%
2018/08/16	1.1	57.82	5	57.24	58.20	-3.9	28,821	-0.01%
2018/08/15	48	58.22	10	58.67	57.70	38	29,305	0.13%
2018/08/14	4	57.83	4	57.75	57.40	0	29,498	0.00%
2018/08/13	6	58.58	6	58.13	58.30	0	30,328	0.00%
2018/08/10	7	59.76	2	59.55	59.50	5	30,540	0.02%
2018/08/09	2	59.75	14	59.51	60.10	-12	30,742	-0.04%
2018/08/08	12	58.13	8	58.10	56.30	4	30,805	0.01%
2018/08/07	19	57.01	40	57.08	58.20	-21	31,465	-0.07%
2018/08/06	0	0.00	15	54.96	55.00	-15	31,835	-0.05%
2018/08/03	2	54.05	4	54.28	54.50	-2	32,349	-0.01%
2018/08/02	9	53.57	2	55.40	53.30	7	32,862	0.02%
2018/08/01	4	55.73	12	56.10	55.80	-8	33,874	-0.02%
2018/07/31	0	0.00	23	53.83	54.50	-23	34,138	-0.07%
2018/07/30	15	53.68	7	53.99	53.00	8	34,980	0.02%
2018/07/27	10	55.55	14	55.56	55.50	-4	35,988	-0.01%
2018/07/26	1	53.50	3	54.20	54.30	-2	36,686	-0.01%
2018/07/25	32	53.90	27	54.11	53.50	5	36,862	0.01%
2018/07/24	32	52.44	19	53.50	54.00	13	36,865	0.04%
2018/07/23	11	51.03	6	52.17	53.00	5	36,748	0.01%
2018/07/20	10	53.77	9.4	52.99	53.00	0.6	36,803	0.00%
2018/07/19	8	51.83	29.3	52.10	53.00	-21.3	37,097	-0.06%
2018/07/18	25	51.13	14.4	50.36	49.80	10.6	36,837	0.03%
2018/07/17	6	53.08	2	53.65	53.20	4	36,582	0.01%
2018/07/16	7	53.97	18	54.45	53.20	-11	36,768	-0.03%
2018/07/13	9.3	53.03	39	53.21	53.50	-29.7	37,024	-0.08%
2018/07/12	82.4	53.27	34	53.34	52.70	48.4	36,363	0.13%
2018/07/11	10	57.09	26	57.40	57.90	-16	35,323	-0.05%
2018/07/10	33	56.63	3	56.57	56.30	30	35,168	0.09%
2018/07/09	4	55.53	4	55.05	54.80	0	34,958	0.00%
2018/07/06	25	56.74	16	56.09	56.60	9	34,695	0.03%
2018/07/05	20	61.25	11	60.96	59.40	9	33,864	0.03%
2018/07/04	15	60.82	34	62.45	63.50	-19	33,332	-0.06%
2018/07/03	8	62.60	17	62.05	59.90	-9	32,907	-0.03%
2018/07/02	30	60.88	9	60.83	61.00	21	32,255	0.07%
2018/06/29	31	61.49	44.3	61.17	62.70	-13.3	31,756	-0.04%
2018/06/28	53	60.59	22	61.61	59.10	31	31,497	0.10%
2018/06/27	20	66.68	16	65.11	64.10	4	31,012	0.01%
2018/06/26	26	63.61	18	64.60	66.50	8	30,793	0.03%
2018/06/25	17	66.37	21	67.11	65.60	-4	30,660	-0.01%
2018/06/22	39	64.60	41	64.70	64.80	-2	30,545	-0.01%
2018/06/21	40	64.88	11	64.11	63.80	29	30,220	0.10%
2018/06/20	50.3	66.76	71	67.44	65.00	-20.7	29,975	-0.07%
2018/06/19	11	71.62	49	70.27	70.00	-38	29,583	-0.13%
2018/06/15	17	74.13	26	74.00	73.50	-9	29,325	-0.03%
2018/06/14	57	74.56	29	74.14	73.80	28	29,148	0.10%
2018/06/13	39	72.89	15	74.03	72.80	24	28,725	0.08%
2018/06/12	29	72.33	37	70.34	69.90	-8	28,189	-0.03%
2018/06/11	152	66.67	52	69.08	71.00	100	28,052	0.36%	大買/
2018/06/08	2	65.15	18	65.70	65.30	-16	27,621	-0.06%
2018/06/07	22	67.40	21	66.60	66.20	1	27,931	0.00%
2018/06/06	11	67.55	22	67.83	67.30	-11	27,934	-0.04%
2018/06/05	57	69.06	32	67.86	66.00	25	27,769	0.09%
2018/06/04	32	66.57	73	67.29	69.00	-41	27,007	-0.15%
2018/06/01	27	65.54	54	64.32	64.00	-27	26,542	-0.10%
2018/05/31	66	68.21	15	69.00	66.40	51	26,126	0.20%
2018/05/30	8	66.91	16	67.36	67.10	-8	25,505	-0.03%
2018/05/29	10	67.45	55	67.52	67.20	-45	25,265	-0.18%
2018/05/28	21	69.57	31	70.37	68.70	-10	25,026	-0.04%
2018/05/25	12	67.14	19	67.03	67.70	-7	24,430	-0.03%
2018/05/24	35.1	68.16	10	67.03	66.60	25.1	24,043	0.10%
2018/05/23	15	65.12	46	65.44	67.80	-31	23,594	-0.13%
2018/05/22	28	66.18	61	65.42	64.30	-33	23,055	-0.14%
2018/05/21	82	63.87	121	64.95	65.10	-39	22,591	-0.17%	大賣/
2018/05/18	53	60.52	55	60.19	61.00	-2	21,669	-0.01%
2018/05/17	72	60.16	75	58.97	58.70	-3	21,269	-0.01%
2018/05/16	27	61.35	28	61.62	60.40	-1	21,026	0.00%
2018/05/15	180	60.12	50	60.22	61.80	130	20,615	0.63%	大買/鉅額交易
2018/05/14	30	55.73	101	56.20	57.70	-71	19,810	-0.36%	大賣/
2018/05/11	52	56.15	28	56.87	54.70	24	19,111	0.13%
2018/05/10	50	56.11	31	56.31	56.60	19	18,558	0.10%
2018/05/09	68	54.50	549	56.29	56.50	-481	18,028	-2.67%	大賣/鉅額交易
2018/05/08	169	54.81	15	54.27	53.60	154	16,842	0.91%	大買/鉅額交易
2018/05/07	17	53.41	31.4	54.30	55.00	-14.4	16,600	-0.09%
2018/05/04	22	51.61	146	51.64	51.70	-124	15,790	-0.79%	大賣/鉅額交易
2018/05/03	62	48.47	110	48.67	49.20	-48	14,689	-0.33%	大賣/
2018/05/02	9	44.82	38	44.90	44.75	-29	13,979	-0.21%
2018/04/30	11	42.87	9	41.71	43.85	2	13,837	0.01%
2018/04/27	2	43.00	144	42.27	42.25	-142	13,923	-1.02%	大賣/鉅額交易
2018/04/26	20	44.34	28	43.93	43.05	-8	13,865	-0.06%
2018/04/25	48	44.60	87	44.43	45.10	-39	13,714	-0.28%
2018/04/24	33	43.36	35	42.76	43.00	-2	13,933	-0.01%
2018/04/23	5	44.08	12	45.39	43.40	-7	13,974	-0.05%
2018/04/20	10	43.83	48	44.21	44.45	-38	13,853	-0.27%
2018/04/19	36	43.68	156	43.22	43.80	-120	13,700	-0.88%	大賣/鉅額交易
2018/04/18	0	0.00	49	41.66	41.50	-49	13,486	-0.36%
2018/04/17	32	41.07	19	41.12	40.50	13	13,533	0.10%
2018/04/13	2	40.83	1	40.60	41.00	1	13,764	0.01%
2018/04/12	4	40.63	45	40.53	40.35	-41	14,245	-0.29%
2018/04/11	7	40.88	26	41.02	41.35	-19	15,196	-0.13%
2018/04/10	11	39.80	4	40.15	39.45	7	15,320	0.05%
2018/04/09	1	40.50	121	40.25	40.20	-120	15,802	-0.76%	大賣/鉅額交易
2018/04/03	3	41.20	4	41.10	41.40	-1	16,054	-0.01%
2018/04/02	2	42.60	6	42.65	42.10	-4	16,147	-0.02%
2018/03/31	157	44.07	36	43.63	43.10	121	16,383	0.74%	大買/鉅額交易
2018/03/30	22	43.07	21	42.90	42.80	1	16,430	0.01%
2018/03/29	11	42.18	2	42.45	41.65	9	16,722	0.05%
2018/03/28	3	42.17	0	0.00	42.00	3	16,852	0.02%
2018/03/27	1	41.60	9	42.83	43.15	-8	16,965	-0.05%
2018/03/26	2	40.43	10	40.30	40.45	-8	17,197	-0.05%
2018/03/23	3	39.78	1	39.60	40.15	2	17,828	0.01%
2018/03/22	4	42.01	2	42.08	41.40	2	17,802	0.01%
2018/03/21	1	41.50	2	41.65	42.00	-1	17,924	-0.01%
2018/03/20	1	41.85	14	41.57	41.70	-13	18,077	-0.07%
2018/03/19	20	42.63	50	42.79	42.00	-30	18,377	-0.16%
2018/03/16	40	43.35	55	43.48	42.90	-15	18,844	-0.08%
2018/03/15	34	42.33	61	42.37	42.40	-27	18,696	-0.14%
2018/03/14	13	40.36	10	40.44	40.25	3	18,537	0.02%
2018/03/13	64	40.03	69	39.31	40.50	-5	18,551	-0.03%
2018/03/12	44	36.86	3	37.78	37.80	41	18,369	0.22%
2018/03/09	10	37.64	1	37.40	37.45	9	18,663	0.05%
2018/03/08	5	38.11	15	38.14	37.80	-10	18,879	-0.05%
2018/03/07	3	37.90	0	0.00	37.80	3	19,191	0.02%
2018/03/06	4	38.29	23	38.09	38.00	-19	19,647	-0.10%
2018/03/05	13	38.32	4	38.61	37.70	9	20,275	0.04%
2018/03/02	9	38.24	2	38.30	38.35	7	20,476	0.03%
2018/03/01	5	39.01	8	38.97	38.50	-3	21,106	-0.01%
2018/02/27	16	38.72	22	38.48	39.00	-6	22,008	-0.03%
2018/02/26	7	37.78	1	38.10	37.70	6	22,227	0.03%
2018/02/23	3	38.25	1	38.35	38.00	2	22,362	0.01%
2018/02/22	47	38.18	5	38.37	37.45	42	22,779	0.18%
2018/02/21	71	38.87	13	38.98	38.70	58	22,770	0.25%
2018/02/12	6	39.31	0	0.00	39.20	6	22,858	0.03%
2018/02/09	3	38.17	7	37.74	38.65	-4	23,221	-0.02%
2018/02/08	6	38.81	3	38.27	38.15	3	23,416	0.01%
2018/02/07	29	40.74	30	39.76	39.50	-1	23,261	0.00%
2018/02/06	52	40.29	95	39.76	39.00	-43	23,613	-0.18%
2018/02/05	30	41.40	22	41.92	43.05	8	23,592	0.03%
2018/02/02	10	43.90	10	43.75	43.75	0	23,799	0.00%
2018/02/01	8	44.18	13	44.76	43.80	-5	24,154	-0.02%
2018/01/31	20	43.75	70	43.73	43.75	-50	24,224	-0.21%
2018/01/30	64	45.08	30	44.52	44.50	34	24,532	0.14%
2018/01/29	31	46.80	7	46.45	46.35	24	24,764	0.10%
2018/01/26	5	46.03	3	46.18	46.15	2	24,946	0.01%
2018/01/25	34	46.84	27	46.06	45.90	7	25,700	0.03%
2018/01/24	1	45.65	78	46.49	46.60	-77	26,192	-0.29%
2018/01/23	27	46.56	64	45.94	45.50	-37	26,160	-0.14%
2018/01/22	38	45.43	28	45.43	45.80	10	26,532	0.04%
2018/01/19	39	45.19	8	45.00	44.90	31	26,744	0.12%
2018/01/18	34	47.56	43	47.43	45.30	-9	26,717	-0.03%
2018/01/17	19	45.39	115	45.60	45.90	-96	26,500	-0.36%	大賣/
2018/01/16	33	45.47	8	45.52	45.05	25	26,812	0.09%
2018/01/15	8	45.22	0	0.00	45.40	8	27,343	0.03%
2018/01/12	26	45.38	17	45.52	45.95	9	27,651	0.03%
2018/01/11	8	43.25	6	43.18	44.20	2	27,620	0.01%
2018/01/10	38	44.85	8	44.70	43.50	30	27,645	0.11%
2018/01/09	26	44.44	1	43.65	43.90	25	27,508	0.09%
2018/01/08	32	46.96	91	45.59	45.00	-59	27,447	-0.21%
2018/01/05	60	46.43	182	45.72	46.65	-122	27,054	-0.45%	大賣/鉅額交易
2018/01/04	13	44.10	21	43.84	44.00	-8	26,429	-0.03%
2018/01/03	100	43.16	65	43.58	44.25	35	26,647	0.13%
2018/01/02	19	40.89	31	41.17	42.10	-12	26,730	-0.04%

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

元大-新盛券商分點個股進出
元大-新盛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-新盛 券商分點個股進出 元大-新盛 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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析