嘉聯益 (6153)-臺銀-民權券商分點個股進出

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
20.00
漲跌
▲0.25
漲幅
+1.27%
成交量
1,875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: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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	1.1	19.71	0	0.00	20.00	1.1	1,723	0.06%
2024/05/09	1	19.70	0	0.00	19.65	1	1,708	0.06%
2024/05/08	0	0.00	0.1	20.00	19.85	-0.1	1,711	0.00%
2024/05/06	10	19.80	0	0.00	19.65	10	1,699	0.59%
2024/05/02	0	19.78	3	19.70	19.75	-3	1,687	-0.18%
2024/04/29	0	0.00	1	19.75	19.90	-1	1,710	-0.06%
2024/04/26	1	19.40	0	0.00	19.45	1	1,702	0.06%
2024/04/24	0	0.00	10	19.20	19.35	-10	1,704	-0.59%
2024/04/22	3	19.00	10	19.30	18.90	-7	1,705	-0.41%
2024/04/19	9	19.20	0	0.00	19.10	9	1,680	0.54%
2024/04/18	0.1	19.75	0	0.00	19.60	0.1	1,650	0.00%
2024/04/15	10	20.00	0	0.00	19.95	10	1,608	0.62%
2024/04/12	0	20.05	0	0.00	20.05	0	1,605	0.00%
2024/04/11	0	20.25	0	0.00	20.25	0	1,601	0.00%
2024/04/10	0	20.60	0	0.00	20.45	0	1,612	0.00%
2024/04/09	0	0.00	6	20.55	20.60	-6	1,600	-0.37%
2024/04/08	6	20.58	10	20.35	20.35	-4	1,594	-0.25%
2024/04/03	0.1	20.45	0	0.00	20.35	0.1	1,563	0.00%
2024/04/01	0	0.00	1	20.65	20.70	-1	1,567	-0.06%
2024/03/29	1	20.15	0	0.00	20.25	1	1,544	0.06%
2024/03/27	0	20.20	0	0.00	20.20	0	1,552	0.00%
2024/03/25	0	0.00	0.3	20.39	20.35	-0.3	1,555	-0.02%
2024/03/22	1	20.15	3	20.15	20.25	-2	1,571	-0.13%
2024/03/21	0	0.00	2	20.40	20.40	-2	1,582	-0.13%
2024/03/20	0	0.00	10	20.00	20.20	-10	1,726	-0.58%
2024/03/18	0	19.80	0	0.00	19.85	0	1,785	0.00%
2024/03/15	1	20.00	3	19.75	19.70	-2	1,768	-0.11%
2024/03/14	0	0.00	9	20.02	20.10	-9	1,737	-0.52%
2024/03/13	0.8	20.40	0	0.00	20.25	0.8	1,718	0.04%
2024/03/11	1	20.35	0	0.00	20.55	1	1,711	0.06%
2024/03/08	0.7	20.75	0	0.00	20.30	0.7	1,706	0.04%
2024/03/07	2	20.70	0	0.00	20.70	2	1,709	0.12%
2024/03/06	1	21.10	1	21.30	21.05	0	1,704	0.00%
2024/03/05	2	20.80	1	21.05	21.00	1	1,701	0.06%
2024/03/04	1	20.70	0	0.00	20.65	1	1,678	0.06%
2024/02/27	1	20.90	0	0.00	20.95	1	1,652	0.06%
2024/02/26	1	21.35	0	0.00	21.35	1	1,659	0.06%
2024/02/23	3	21.38	1	21.35	21.20	2	1,659	0.12%
2024/02/22	9	21.72	0	0.00	21.70	9	1,661	0.54%
2024/02/20	0	0.00	13	22.27	22.20	-13	1,633	-0.80%
2024/02/19	1	22.40	0	0.00	22.40	1	1,614	0.06%
2024/02/16	2	22.65	12.1	21.82	22.55	-10.1	1,603	-0.63%
2024/02/15	11	21.59	1	21.75	21.60	10	1,482	0.67%
2024/02/05	1	20.40	8.1	20.35	20.50	-7.1	1,406	-0.50%
2024/01/29	0	0.00	1	20.85	20.80	-1	1,350	-0.07%
2024/01/25	0.1	20.80	0	0.00	20.75	0.1	1,370	0.00%
2024/01/23	3	21.05	0.6	20.84	20.90	2.4	1,439	0.17%
2024/01/22	1	20.40	0	20.45	20.45	1	1,421	0.07%
2024/01/18	0.6	20.50	0	0.00	20.35	0.6	1,418	0.04%
2024/01/04	1	21.35	0	0.00	21.35	1	1,441	0.07%
2024/01/02	12	22.12	0	0.00	21.90	12	1,428	0.84%
2023/12/29	1	22.35	0	0.00	22.20	1	1,425	0.07%
2023/12/28	0	0.00	3	22.15	22.30	-3	1,433	-0.21%
2023/12/26	1	22.45	5.6	22.54	22.45	-4.6	1,436	-0.32%
2023/12/22	0.6	22.07	0	0.00	22.00	0.6	1,457	0.04%
2023/12/20	0	0.00	1	22.80	22.80	-1	1,478	-0.07%
2023/12/19	1	22.55	0	0.00	22.45	1	1,490	0.07%
2023/12/15	1	23.60	3	23.95	23.40	-2	1,619	-0.12%
2023/12/14	0	0.00	0.6	22.65	22.95	-0.6	1,651	-0.04%
2023/12/13	0.2	22.20	0	0.00	22.20	0.2	1,591	0.01%
2023/12/08	0.6	22.25	0	0.00	22.25	0.6	1,577	0.04%
2023/12/06	5	22.40	3	22.45	22.45	2	1,582	0.13%
2023/12/05	2	22.38	4	22.48	22.50	-2	1,557	-0.13%
2023/12/04	0	0.00	10	22.05	22.45	-10	1,551	-0.64%
2023/11/29	5	21.70	0	0.00	21.70	5	1,494	0.33%
2023/11/27	1	21.80	0	0.00	21.80	1	1,537	0.07%
2023/11/22	0	0.00	2	22.25	22.15	-2	1,509	-0.13%
2023/11/20	0	0.00	2	21.90	21.85	-2	1,480	-0.14%
2023/11/17	5	21.35	3	21.55	21.35	2	1,470	0.14%
2023/11/16	5	21.41	0	0.00	21.45	5	1,475	0.34%
2023/11/15	2	21.35	0.5	21.28	21.30	1.5	1,477	0.10%
2023/11/13	1	21.10	0	0.00	21.05	1	1,481	0.07%
2023/11/10	0.4	20.90	0	0.00	21.05	0.4	1,499	0.03%
2023/11/07	0	0.00	1	21.15	21.35	-1	1,582	-0.06%
2023/10/31	2.1	20.15	0	0.00	20.10	2.1	1,650	0.13%
2023/10/24	0	0.00	0.7	21.44	21.50	-0.7	1,688	-0.04%
2023/10/17	0.5	21.25	0	0.00	21.10	0.5	1,762	0.03%
2023/10/11	4	21.18	0	0.00	21.15	4	1,912	0.21%
2023/10/06	2	21.50	2	21.60	21.55	0	1,916	0.00%
2023/10/04	0.1	21.55	0	0.00	21.55	0.1	1,975	0.01%
2023/09/27	3	21.95	0	0.00	21.75	3	2,171	0.14%
2023/09/25	0	0.00	5	22.75	22.55	-5	2,382	-0.21%
2023/09/21	1	23.35	0	0.00	22.90	1	3,317	0.03%
2023/09/20	0	0.00	1	23.70	23.90	-1	3,272	-0.03%
2023/09/19	1	23.95	1	23.70	23.90	0	3,163	0.00%
2023/09/15	0	0.00	7	22.30	22.30	-7	2,974	-0.24%
2023/09/11	5	22.46	0	0.00	22.25	5	3,021	0.17%
2023/09/06	4	22.76	0	0.00	22.85	4	3,029	0.13%
2023/09/01	10	22.85	2	22.95	22.80	8	3,078	0.26%
2023/08/28	1	21.60	0	0.00	21.60	1	3,081	0.03%
2023/08/25	1	21.55	0	0.00	21.55	1	3,095	0.03%
2023/08/24	0	0.00	2	21.65	21.70	-2	3,092	-0.06%
2023/08/22	1	21.70	1	21.80	21.70	0	3,113	0.00%
2023/08/18	3	21.95	0	0.00	21.85	3	3,118	0.10%
2023/08/14	5	21.40	0	0.00	21.45	5	3,095	0.16%
2023/08/11	5.1	22.17	0	0.00	22.10	5.1	3,077	0.16%
2023/08/10	1	22.45	1	22.60	22.60	0	3,036	0.00%
2023/08/08	2	23.65	1	23.70	23.70	1	2,983	0.03%
2023/07/28	0	0.00	1	24.50	24.60	-1	3,000	-0.03%
2023/07/26	4	24.23	0	0.00	24.20	4	3,018	0.13%
2023/07/25	0	0.00	2	24.35	24.60	-2	2,996	-0.07%
2023/07/24	0	24.10	0	0.00	24.10	0	2,986	0.00%
2023/07/21	8	24.90	18	24.82	24.65	-10	2,978	-0.34%
2023/07/20	0	0.00	2	24.65	24.30	-2	2,985	-0.07%
2023/07/19	2	24.05	0	0.00	24.40	2	3,003	0.07%
2023/07/18	1	25.00	1	24.50	24.45	0	3,000	0.00%
2023/07/17	1	23.90	5	24.85	25.00	-4	2,980	-0.13%
2023/07/13	0	0.00	4	24.70	24.40	-4	2,963	-0.13%
2023/07/12	1	24.65	2	24.85	24.20	-1	2,949	-0.03%
2023/07/11	4	24.31	5	24.20	24.20	-1	2,938	-0.03%
2023/07/10	1	24.50	0	0.00	24.40	1	2,916	0.03%
2023/07/06	4	25.34	0	0.00	25.30	4	2,819	0.14%
2023/07/05	0	0.00	3	25.60	25.65	-3	2,764	-0.11%
2023/07/04	1	25.70	0	0.00	25.80	1	2,694	0.04%
2023/07/03	1	26.10	37	26.03	26.00	-36	2,616	-1.38%
2023/06/30	51	26.87	33	26.90	26.70	18	2,454	0.73%
2023/06/29	22	26.01	30.1	25.89	26.20	-8.1	1,908	-0.42%
2023/06/26	0	0.00	6	24.05	24.10	-6	1,532	-0.39%
2023/06/21	3	24.07	0	0.00	24.15	3	1,536	0.20%
2023/06/20	0	0.00	5	24.15	24.05	-5	1,541	-0.32%
2023/06/14	0.1	23.65	0	0.00	23.65	0.1	1,534	0.01%
2023/06/09	1	23.85	0	0.00	23.85	1	1,575	0.06%
2023/06/07	0	0.00	2.1	24.27	24.15	-2.1	1,621	-0.13%
2023/06/05	2	23.65	0	0.00	23.75	2	1,579	0.13%
2023/06/01	0	0.00	1	23.50	23.35	-1	1,589	-0.06%
2023/05/25	0	0.00	0.5	23.30	23.25	-0.5	1,612	-0.03%
2023/05/24	0.5	23.30	0	0.00	23.30	0.5	1,621	0.03%
2023/05/23	0	0.00	0	23.35	23.35	0	1,630	0.00%
2023/05/17	0	0.00	0.1	23.05	23.30	-0.1	1,660	-0.01%
2023/05/15	0.1	23.08	0	0.00	22.95	0.1	1,661	0.01%
2023/05/11	0	0.00	2	23.35	23.15	-2	1,684	-0.12%
2023/05/09	3	23.23	0	0.00	23.05	3	1,717	0.17%
2023/05/08	0	0.00	4	23.58	23.75	-4	1,700	-0.24%
2023/05/05	0	0.00	4	22.58	22.70	-4	1,652	-0.24%
2023/05/03	3	22.52	0	0.00	22.50	3	1,716	0.17%
2023/04/28	0	0.00	1	23.20	23.20	-1	1,766	-0.06%
2023/04/27	0	0.00	1	23.15	23.05	-1	1,804	-0.06%
2023/04/25	7	22.79	0	0.00	22.90	7	1,806	0.39%
2023/04/24	13	23.15	0	0.00	23.15	13	1,784	0.73%
2023/04/21	13	23.69	0	0.00	23.50	13	1,780	0.73%
2023/04/20	2	24.05	2	24.05	24.10	0	1,791	0.00%
2023/04/19	2	24.50	5	24.53	24.50	-3	1,860	-0.16%
2023/04/17	0	0.00	3	24.22	24.10	-3	1,864	-0.16%
2023/04/14	10	24.20	1	24.35	24.15	9	1,889	0.48%
2023/04/13	1	24.05	1	24.05	24.00	0	1,892	0.00%
2023/04/12	3.1	23.90	0	0.00	23.85	3.1	1,900	0.16%
2023/04/11	0.1	23.85	0	0.00	23.90	0.1	1,918	0.01%
2023/04/10	2	23.75	0.1	24.00	23.70	1.9	1,944	0.10%
2023/04/07	5	23.91	0	0.00	23.90	5	1,953	0.26%
2023/03/30	0	24.40	2.1	24.42	24.35	-2.1	2,020	-0.11%
2023/03/27	2	24.28	2	24.35	24.25	0	2,116	0.00%
2023/03/24	1.1	24.09	0	0.00	24.10	1.1	2,121	0.05%
2023/03/23	0.1	23.80	0	0.00	23.75	0.1	2,140	0.00%
2023/03/22	0.1	23.65	0	0.00	23.50	0.1	2,165	0.00%
2023/03/21	0	0.00	15	23.40	23.45	-15	2,203	-0.68%
2023/03/15	1	23.20	2	23.45	23.45	-1	2,776	-0.04%
2023/03/14	5	23.20	0	0.00	23.20	5	2,860	0.17%
2023/03/10	3	23.77	0	0.00	23.65	3	3,188	0.09%
2023/03/09	1	24.20	0	0.00	24.15	1	3,300	0.03%
2023/03/08	0	0.00	2	24.45	24.50	-2	3,390	-0.06%
2023/03/07	0	0.00	0	24.35	24.50	0	3,492	0.00%
2023/03/06	5	24.55	4	24.58	24.55	1	3,565	0.03%
2023/02/24	0	24.18	0	0.00	24.10	0	3,889	0.00%
2023/02/23	2	24.35	0	0.00	24.30	2	3,965	0.05%
2023/02/22	3	24.10	0	0.00	24.45	3	4,346	0.07%
2023/02/16	0	0.00	3	24.18	24.25	-3	5,271	-0.06%
2023/02/15	0	0.00	2	24.08	24.05	-2	5,485	-0.04%
2023/02/14	1	23.90	1	23.95	23.90	0	5,712	0.00%
2023/02/10	3	23.98	0	0.00	23.80	3	6,215	0.05%
2023/02/09	0	0.00	0.1	24.40	24.30	-0.1	6,762	0.00%
2023/02/08	3	24.47	2	24.45	24.40	1	7,598	0.01%
2023/02/06	0	0.00	1	25.10	24.80	-1	9,156	-0.01%
2023/02/02	2	25.00	1	25.05	25.10	1	9,484	0.01%
2023/02/01	2	24.75	1	24.85	24.85	1	9,472	0.01%
2023/01/31	0	0.00	2	24.35	24.50	-2	9,464	-0.02%
2023/01/30	0	0.00	2	24.05	23.95	-2	9,462	-0.02%
2023/01/17	4	23.56	0	0.00	23.45	4	9,475	0.04%
2023/01/16	2	23.70	0	0.00	23.80	2	9,482	0.02%
2023/01/13	1	23.80	1	23.90	23.80	0	9,522	0.00%
2023/01/10	2	24.18	0	0.00	24.15	2	9,720	0.02%
2023/01/09	1	23.65	2	23.98	23.85	-1	9,746	-0.01%
2023/01/06	1	24.45	0	0.00	24.30	1	9,717	0.01%
2022/12/30	1	23.60	0	0.00	23.60	1	10,104	0.01%
2022/12/27	0	0.00	1	24.20	24.15	-1	11,100	-0.01%
2022/12/26	1	23.95	0	0.00	24.00	1	11,323	0.01%
2022/12/23	11	23.91	0	0.00	23.85	11	11,632	0.09%
2022/12/22	0	24.35	0	0.00	24.35	0	12,006	0.00%
2022/12/20	2	24.18	1	24.00	23.85	1	12,333	0.01%
2022/12/16	3	24.60	0	0.00	24.75	3	12,342	0.02%
2022/12/15	2	25.22	0	0.00	25.25	2	12,336	0.02%
2022/12/13	7	24.96	0	0.00	24.80	7	12,393	0.06%
2022/12/09	1	25.05	0	0.00	25.05	1	12,666	0.01%
2022/12/07	11	25.95	2	26.20	25.35	9	12,634	0.07%
2022/12/06	6	27.48	0	0.00	27.30	6	12,468	0.05%
2022/12/05	1	28.30	1	28.65	28.15	0	12,443	0.00%
2022/12/02	29	28.40	59	28.51	28.35	-30	12,481	-0.24%
2022/12/01	11	27.75	0	0.00	27.60	11	12,338	0.09%
2022/11/30	1	27.10	0	0.00	27.70	1	12,510	0.01%
2022/11/29	11	27.01	0	0.00	27.20	11	12,691	0.09%
2022/11/28	2	27.30	2	27.10	27.10	0	12,943	0.00%
2022/11/24	2	27.65	6	28.06	27.65	-4	12,972	-0.03%
2022/11/23	4	28.03	3	28.45	27.80	1	12,887	0.01%
2022/11/22	3	28.13	0	0.00	28.05	3	12,811	0.02%
2022/11/21	2	28.50	4	28.50	28.50	-2	12,756	-0.02%
2022/11/18	44	28.86	42	29.68	28.30	2	12,680	0.02%
2022/11/17	2	29.10	0	0.00	28.80	2	12,301	0.02%
2022/11/16	3	28.80	2	29.15	29.15	1	12,144	0.01%
2022/11/15	46	29.47	42	28.79	29.15	4	11,953	0.03%
2022/11/14	5	28.39	8	28.61	28.80	-3	11,661	-0.03%
2022/11/11	1	28.10	1	28.25	28.00	0	11,440	0.00%
2022/11/10	8	28.74	8	28.38	28.10	0	11,222	0.00%
2022/11/09	8	28.79	5	29.02	28.85	3	10,998	0.03%
2022/11/08	4	29.06	4	29.43	29.10	0	10,809	0.00%
2022/11/07	21	29.23	20	29.63	29.40	1	10,558	0.01%
2022/11/04	44	29.67	57	29.75	29.90	-13	10,074	-0.13%
2022/11/03	46	28.11	45.2	28.59	29.55	0.9	9,387	0.01%
2022/11/02	1	26.15	22	26.33	26.95	-21	8,134	-0.26%
2022/11/01	23	24.71	22	24.35	24.50	1	7,952	0.01%
2022/10/31	2	23.85	3	24.10	24.10	-1	7,646	-0.01%
2022/10/27	2	23.05	0	0.00	23.15	2	7,555	0.03%
2022/10/26	1	22.60	1	23.00	22.55	0	7,527	0.00%
2022/10/21	4	23.60	1	23.65	23.40	3	7,387	0.04%
2022/10/20	0	0.00	2	24.10	24.05	-2	7,342	-0.03%
2022/10/19	1	24.50	0	0.00	24.50	1	7,294	0.01%
2022/10/18	0	0.00	3	24.90	24.90	-3	7,200	-0.04%
2022/10/17	1	23.35	1	23.75	23.85	0	7,100	0.00%
2022/10/14	6	24.25	0	24.68	24.15	6	7,028	0.08%
2022/10/13	8	24.67	16	23.81	23.65	-8	6,970	-0.11%
2022/10/12	4	25.25	2	25.55	25.25	2	6,823	0.03%
2022/10/11	9.2	25.61	0	0.00	25.25	9.2	6,750	0.14%
2022/10/07	0.1	27.24	0	0.00	27.05	0.1	6,596	0.00%
2022/10/06	4	28.00	3	28.00	27.60	1	6,482	0.02%
2022/10/05	4	28.13	5	28.30	28.15	-1	6,296	-0.02%
2022/10/04	2	28.95	27	28.76	28.60	-25	5,863	-0.43%
2022/10/03	5	27.24	5	27.62	27.15	0	5,442	0.00%
2022/09/30	20	27.23	86	28.09	28.25	-66	5,213	-1.27%
2022/09/29	5	27.82	8.1	27.88	27.95	-3.1	4,895	-0.06%
2022/09/28	5	26.32	24	26.49	26.25	-19	4,506	-0.42%
2022/09/27	11	25.86	0.1	24.35	26.00	11	4,226	0.26%
2022/09/26	0.1	25.00	0	0.00	24.25	0.1	4,137	0.00%
2022/09/23	5	26.05	0	0.00	25.60	5	4,100	0.12%
2022/09/22	5	26.35	0	0.00	26.50	5	4,059	0.12%
2022/09/21	0	0.00	1.2	26.67	26.30	-1.2	4,022	-0.03%
2022/09/20	10	27.05	0	0.00	26.85	10	3,946	0.25%
2022/09/19	7	26.67	0	0.00	26.50	7	3,900	0.18%
2022/09/16	20	27.53	8	27.60	27.50	12	3,781	0.32%
2022/09/14	24	27.00	0	0.00	27.30	24	3,449	0.70%
2022/09/13	23	27.77	5	27.91	27.60	18	3,364	0.54%
2022/09/08	1	27.10	11	27.00	27.05	-10	3,130	-0.32%
2022/09/07	0	0.00	10	27.53	27.55	-10	3,019	-0.33%
2022/09/06	7	26.94	0	0.00	27.05	7	2,920	0.24%
2022/09/05	4	27.66	14	27.59	28.25	-10	2,634	-0.38%
2022/09/02	21	27.89	26	27.48	27.70	-5	2,363	-0.21%
2022/09/01	2	26.30	3	26.68	26.35	-1	2,003	-0.05%
2022/08/31	0	0.00	2	26.40	26.45	-2	1,940	-0.10%
2022/08/30	0	0.00	1	25.95	26.10	-1	1,843	-0.05%
2022/08/29	1	24.80	0	0.00	24.80	1	1,806	0.06%
2022/08/26	1	25.70	0	0.00	25.65	1	1,830	0.05%
2022/08/25	1	25.15	0	0.00	25.15	1	1,848	0.05%
2022/08/24	6	24.83	0	0.00	24.70	6	1,938	0.31%
2022/08/23	1	25.35	0	0.00	25.30	1	1,931	0.05%
2022/08/19	1	25.60	1	25.70	25.85	0	1,964	0.00%
2022/08/18	0	0.00	1	24.85	25.00	-1	2,257	-0.04%
2022/08/12	0	0.00	2	25.05	25.15	-2	2,225	-0.09%
2022/08/11	0	0.00	5	25.34	25.70	-5	2,172	-0.23%
2022/08/10	0	0.00	4	25.30	25.40	-4	2,087	-0.19%
2022/08/09	9	24.24	1	23.75	24.10	8	1,933	0.41%
2022/08/08	0	0.00	5	23.52	23.55	-5	1,822	-0.27%
2022/08/05	1	22.65	2	22.65	22.60	-1	1,769	-0.06%
2022/08/03	1	22.10	4	22.23	21.95	-3	1,771	-0.17%
2022/08/02	5	22.06	2	22.45	22.15	3	1,782	0.17%
2022/08/01	2	22.75	0	0.00	22.65	2	1,790	0.11%
2022/07/29	0	0.00	5	22.58	22.70	-5	1,796	-0.28%
2022/07/28	0	0.00	5	22.72	22.15	-5	1,795	-0.28%
2022/07/27	2	22.10	1	22.30	22.30	1	1,804	0.06%
2022/07/26	0	0.00	4	22.63	22.30	-4	1,802	-0.22%
2022/07/25	1	22.75	5	22.44	22.75	-4	1,816	-0.22%
2022/07/20	0.2	21.85	6	22.21	21.85	-5.8	1,860	-0.31%
2022/07/18	0	0.00	1	21.60	21.50	-1	1,855	-0.05%
2022/07/12	2	20.05	2	20.10	20.00	0	1,842	0.00%
2022/07/11	1	21.15	0	0.00	20.90	1	1,837	0.05%
2022/07/07	0	0.00	1	20.30	20.75	-1	1,840	-0.05%
2022/07/06	3.5	20.06	0	0.00	19.95	3.5	1,832	0.19%
2022/07/01	3	21.00	0	0.00	20.70	3	1,827	0.16%
2022/06/30	0	0.00	1	22.20	22.15	-1	1,806	-0.06%
2022/06/28	0	0.00	4	23.00	23.05	-4	1,797	-0.22%
2022/06/23	0	0.00	1	22.45	22.45	-1	1,782	-0.06%
2022/06/17	0	0.00	1	22.85	23.20	-1	1,739	-0.06%
2022/06/09	2	24.00	3	24.05	23.95	-1	1,629	-0.06%
2022/06/08	1	23.70	0	0.00	23.85	1	1,613	0.06%
2022/06/07	0	0.00	1	23.85	23.75	-1	1,607	-0.06%
2022/06/06	0	0.00	1	24.40	24.05	-1	1,594	-0.06%
2022/06/02	0	0.00	3	23.78	23.80	-3	1,582	-0.19%
2022/06/01	1	23.00	4	22.90	23.65	-3	1,568	-0.19%
2022/05/27	0	0.00	2	21.95	22.00	-2	1,419	-0.14%
2022/05/26	8	22.50	8	22.46	22.35	0	1,360	0.00%
2022/05/25	0	0.00	9.2	21.98	22.05	-9.2	1,015	-0.91%
2022/05/24	0	0.00	1	20.05	20.05	-1	995	-0.10%
2022/05/20	1	20.45	0	0.00	20.50	1	1,007	0.10%
2022/05/18	0	0.00	1	20.65	20.55	-1	1,009	-0.10%
2022/05/16	1	20.05	5	20.20	20.15	-4	1,025	-0.39%
2022/05/13	0	0.00	1	19.50	19.80	-1	1,021	-0.10%
2022/05/12	3.4	19.31	1	19.70	19.25	2.4	1,027	0.23%
2022/05/10	1	19.50	0	0.00	20.00	1	1,040	0.10%
2022/05/09	1	20.05	0	0.00	19.95	1	1,040	0.10%
2022/05/05	0	0.00	1	21.90	21.75	-1	1,037	-0.10%
2022/05/03	0	0.00	7	20.83	20.85	-7	1,070	-0.65%
2022/04/29	0	0.00	3	20.95	20.95	-3	1,092	-0.27%
2022/04/28	1	19.90	0	0.00	19.95	1	1,096	0.09%
2022/04/27	5	19.82	3	19.77	20.15	2	1,086	0.18%
2022/04/26	7	21.06	0	0.00	20.90	7	1,059	0.66%
2022/04/20	0	0.00	4	22.55	22.45	-4	1,070	-0.37%
2022/04/18	1	21.75	0	0.00	21.85	1	1,102	0.09%
2022/04/15	1	21.95	0	0.00	21.95	1	1,118	0.09%
2022/04/14	5	22.32	0	0.00	22.20	5	1,190	0.42%
2022/04/13	4	22.60	3	22.63	22.65	1	1,247	0.08%
2022/04/11	4	22.15	0	0.00	21.90	4	1,317	0.30%
2022/04/08	3	22.30	0	0.00	22.40	3	1,400	0.21%
2022/04/07	1	22.25	0	0.00	22.25	1	1,461	0.07%
2022/04/06	0	0.00	3	22.80	22.80	-3	1,465	-0.20%
2022/03/28	1	23.35	0	0.00	23.40	1	1,605	0.06%
2022/03/24	0	0.00	1	23.75	23.90	-1	1,622	-0.06%
2022/03/23	0	23.90	0	0.00	23.80	0	1,649	0.00%
2022/03/22	0	0.00	3	23.75	23.85	-3	1,659	-0.18%
2022/03/18	0	23.20	0	0.00	23.35	0	1,661	0.00%
2022/03/17	0	0.00	3	23.25	23.35	-3	1,687	-0.18%
2022/03/16	0	0.00	2	22.78	22.95	-2	1,682	-0.12%
2022/03/15	3	22.65	0	0.00	22.60	3	1,681	0.18%
2022/03/11	2	22.90	3	23.00	22.95	-1	1,697	-0.06%
2022/03/10	0	0.00	1	22.75	23.15	-1	1,691	-0.06%
2022/03/09	6	22.23	0	0.00	22.30	6	1,683	0.36%
2022/03/08	0.2	22.65	4	22.21	22.15	-3.8	1,687	-0.23%
2022/03/07	1	22.75	1	22.65	22.75	0	1,672	0.00%
2022/03/04	3	23.57	0	0.00	23.50	3	1,659	0.18%
2022/03/03	0	0.00	2	23.85	23.85	-2	1,677	-0.12%
2022/02/24	1	23.50	0	0.00	23.65	1	1,768	0.06%
2022/02/22	15	24.10	0	0.00	24.20	15	1,790	0.84%
2022/02/21	2	24.60	0	0.00	24.60	2	1,818	0.11%
2022/02/17	5	24.80	0	0.00	24.60	5	2,021	0.25%
2022/02/16	0	0.00	1	24.45	24.50	-1	2,028	-0.05%
2022/02/15	0	0.00	1	24.00	23.90	-1	2,055	-0.05%
2022/02/14	2	23.85	3	23.90	23.95	-1	2,085	-0.05%
2022/02/11	1	24.00	2	24.28	24.25	-1	2,092	-0.05%
2022/02/10	1	24.30	0	0.00	24.35	1	2,103	0.05%
2022/02/09	0	0.00	0.4	24.70	24.70	-0.4	2,098	-0.02%
2022/02/08	0.4	24.40	0	0.00	24.45	0.4	2,115	0.02%
2022/01/26	1	23.20	0	0.00	23.20	1	2,137	0.05%
2022/01/25	1	23.55	0	0.00	23.55	1	2,135	0.05%
2022/01/24	0	0.00	1	24.00	24.00	-1	2,150	-0.05%
2022/01/21	4	25.04	0	0.00	24.60	4	2,147	0.19%
2022/01/19	0	0.00	6	25.26	25.15	-6	2,147	-0.28%
2022/01/18	0	0.00	1	25.20	25.05	-1	2,161	-0.05%
2022/01/14	10	24.58	0	0.00	24.60	10	2,170	0.46%
2022/01/07	5.2	27.05	0	0.00	26.10	5.2	2,172	0.24%
2022/01/06	0	0.00	0.4	27.05	27.25	-0.4	2,102	-0.02%
2022/01/05	0.1	26.85	3	27.05	26.90	-2.9	2,070	-0.14%
2022/01/03	3	26.80	5	26.77	26.95	-2	2,027	-0.10%
2021/12/30	12	26.38	1	26.55	26.45	11	1,950	0.56%
2021/12/29	0	0.00	0	25.95	25.90	0	1,911	0.00%
2021/12/28	0	0.00	10	25.75	25.85	-10	1,929	-0.52%
2021/12/27	29	26.12	1	26.10	26.00	28	1,967	1.42%
2021/12/24	7	25.69	0	0.00	25.65	7	1,960	0.36%
2021/12/23	0	0.00	1	25.65	25.45	-1	1,889	-0.05%
2021/12/21	0	0.00	1	25.40	25.25	-1	1,906	-0.05%
2021/12/20	1	25.10	0	0.00	25.00	1	1,905	0.05%
2021/12/16	2	25.25	2	25.30	25.35	0	1,887	0.00%
2021/12/14	0	0.00	2	25.20	24.80	-2	1,887	-0.11%
2021/12/13	2	25.38	4.2	25.40	25.40	-2.2	1,880	-0.12%
2021/12/10	2	24.85	0	0.00	24.80	2	1,875	0.11%
2021/12/09	0.2	24.95	0	0.00	25.00	0.2	1,884	0.01%
2021/12/07	0	0.00	17	24.66	24.65	-17	1,888	-0.90%
2021/12/02	0	0.00	1	24.50	24.40	-1	1,985	-0.05%
2021/12/01	0	0.00	1	24.95	25.00	-1	2,015	-0.05%
2021/11/29	0.2	24.15	0	0.00	24.00	0.2	2,043	0.01%
2021/11/26	1	25.00	0	0.00	24.60	1	2,039	0.05%
2021/11/19	11	25.95	10	25.80	25.80	1	2,048	0.05%
2021/11/18	2	26.45	1	26.50	26.50	1	2,034	0.05%
2021/11/17	9	27.00	10	26.65	26.80	-1	2,023	-0.05%
2021/11/16	10	26.90	3	26.20	27.10	7	1,975	0.35%
2021/11/12	1	25.50	11	25.60	25.35	-10	1,913	-0.52%
2021/11/11	0	0.00	1	25.80	25.90	-1	1,908	-0.05%
2021/11/10	0	0.00	2.5	25.39	25.35	-2.5	1,933	-0.13%
2021/11/08	1	25.10	0	25.40	25.40	1	1,951	0.05%
2021/11/05	2	25.00	15	25.26	25.40	-13	1,965	-0.66%
2021/11/04	2	25.10	2	25.10	25.15	0	1,977	0.00%
2021/11/03	1	25.10	0	0.00	25.20	1	1,999	0.05%
2021/11/02	2.3	25.05	0	0.00	24.70	2.3	2,148	0.11%
2021/10/29	8	25.04	0	0.00	25.00	8	2,238	0.36%
2021/10/28	0	0.00	1	25.10	25.05	-1	2,247	-0.04%
2021/10/26	0.5	25.00	3	24.95	25.05	-2.5	2,258	-0.11%
2021/10/25	0	0.00	0	24.20	24.40	0	2,244	0.00%
2021/10/22	1	24.00	4	23.84	24.20	-3	2,283	-0.13%
2021/10/21	0	0.00	0	24.20	24.00	0	2,298	0.00%
2021/10/20	0.3	24.00	0	0.00	24.10	0.3	2,315	0.01%
2021/10/19	0	0.00	1	23.95	24.00	-1	2,323	-0.04%
2021/10/13	4	22.90	0	0.00	22.95	4	2,550	0.16%
2021/10/12	2	23.53	0	0.00	23.60	2	2,649	0.08%
2021/10/08	0	0.00	1	24.25	24.35	-1	2,641	-0.04%
2021/10/07	0	0.00	6	24.22	24.20	-6	2,671	-0.22%
2021/10/06	2.1	23.70	0	0.00	23.25	2.1	2,750	0.08%
2021/10/04	5.1	24.20	126	24.13	24.00	-120.9	2,806	-4.31%	大賣/鉅額交易
2021/10/01	5.2	25.25	0	0.00	25.10	5.2	2,769	0.19%
2021/09/29	0	0.00	0.1	25.90	25.65	-0.1	2,941	0.00%
2021/09/28	0.3	26.40	0	0.00	26.40	0.3	2,976	0.01%
2021/09/27	0	0.00	1	26.40	26.30	-1	2,994	-0.03%
2021/09/24	1.2	26.27	0	0.00	26.25	1.2	3,036	0.04%
2021/09/23	0.1	25.90	0	0.00	25.95	0.1	3,074	0.00%
2021/09/22	2	25.20	0	0.00	25.45	2	3,165	0.06%
2021/09/17	1	25.90	0	0.00	25.80	1	3,180	0.03%
2021/09/16	1	25.60	0	0.00	25.80	1	3,223	0.03%
2021/09/15	9	25.48	1	25.45	25.35	8	3,260	0.25%
2021/09/14	2	25.85	5	25.78	25.90	-3	3,311	-0.09%
2021/09/13	2	25.48	0	0.00	25.40	2	3,318	0.06%
2021/09/09	1	24.90	0	0.00	25.20	1	3,425	0.03%
2021/09/08	5	25.31	0	0.00	25.15	5	3,501	0.14%
2021/09/06	3	26.47	1	26.40	26.30	2	3,552	0.06%
2021/09/01	1.2	27.15	2	27.20	27.20	-0.8	3,559	-0.02%
2021/08/25	1	26.80	0	0.00	26.95	1	3,581	0.03%
2021/08/20	7	26.11	41	26.18	26.15	-34	3,617	-0.94%
2021/08/19	2	27.05	2	26.65	26.65	0	3,608	0.00%
2021/08/18	40	27.00	0	0.00	27.10	40	3,623	1.10%
2021/08/17	1	27.15	0	0.00	26.40	1	3,639	0.03%
2021/08/16	1	26.60	10	26.55	27.45	-9	3,646	-0.25%
2021/08/13	1	27.80	5	27.35	27.20	-4	3,659	-0.11%
2021/08/11	1	28.30	0	0.00	28.35	1	3,720	0.03%
2021/08/10	3	28.90	1	28.85	28.90	2	3,788	0.05%
2021/08/09	1	29.85	0	0.00	29.55	1	3,874	0.03%
2021/08/06	4	30.63	4	30.88	30.20	0	3,909	0.00%
2021/08/05	7	29.43	6	30.08	30.70	1	3,834	0.03%
2021/08/04	2	29.30	0	0.00	29.30	2	3,877	0.05%
2021/08/03	1	29.30	1	29.90	29.30	0	3,985	0.00%
2021/08/02	1	29.30	0	0.00	29.25	1	4,033	0.02%
2021/07/29	2	29.55	0	0.00	29.65	2	4,187	0.05%
2021/07/28	2	29.38	10	29.70	29.70	-8	4,260	-0.19%
2021/07/27	20	30.50	5	30.40	30.05	15	4,396	0.34%
2021/07/26	0	0.00	1.2	30.24	30.25	-1.2	4,622	-0.03%
2021/07/23	5	29.75	3.3	29.56	29.65	1.7	4,802	0.04%
2021/07/22	0	0.00	0.2	29.40	29.35	-0.2	4,938	0.00%
2021/07/21	4.5	29.27	0	0.00	29.00	4.5	4,990	0.09%
2021/07/20	26	30.09	16	30.07	29.95	10	5,010	0.20%
2021/07/19	4	31.35	0	0.00	31.30	4	5,051	0.08%
2021/07/16	3	32.32	4	32.31	32.40	-1	5,235	-0.02%
2021/07/15	0	0.00	0.3	31.10	31.20	-0.3	5,400	0.00%
2021/07/14	5	31.58	6	31.25	31.20	-1	5,608	-0.02%
2021/07/13	7	32.04	6	31.79	31.30	1	5,962	0.02%
2021/07/12	1	31.80	0	0.00	31.00	1	6,151	0.02%
2021/07/08	0	31.50	0	0.00	31.30	0	6,895	0.00%
2021/07/07	0	0.00	4	31.35	31.30	-4	8,424	-0.05%
2021/07/05	2	31.50	0	0.00	31.75	2	8,599	0.02%
2021/07/02	0	0.00	1	31.10	30.95	-1	8,680	-0.01%
2021/07/01	5	31.75	20	30.98	30.70	-15	8,767	-0.17%
2021/06/30	27	31.75	22	31.29	31.20	5	8,881	0.06%
2021/06/29	10	31.65	0	0.00	31.35	10	8,936	0.11%
2021/06/28	1	31.00	0	0.00	31.40	1	8,926	0.01%
2021/06/25	1	31.40	0	0.00	31.05	1	8,974	0.01%
2021/06/24	1	31.45	17	31.34	31.35	-16	9,192	-0.17%
2021/06/23	0	0.00	21	30.80	31.05	-21	9,447	-0.22%
2021/06/22	1	29.85	5	29.85	29.85	-4	9,450	-0.04%
2021/06/21	2	30.05	0	0.00	29.90	2	9,503	0.02%
2021/06/18	15	30.84	60	30.63	30.60	-45	9,664	-0.47%
2021/06/17	20	30.73	10	30.79	31.10	10	9,778	0.10%
2021/06/16	2	30.45	0	0.00	30.55	2	9,763	0.02%
2021/06/15	1	30.60	0	0.00	30.65	1	9,756	0.01%
2021/06/11	61	29.77	2	29.63	29.50	59	9,815	0.60%
2021/06/10	0	0.00	1	29.40	29.35	-1	9,876	-0.01%
2021/06/09	2	29.08	3	28.65	28.75	-1	9,947	-0.01%
2021/06/08	0	0.00	14	29.68	29.80	-14	10,048	-0.14%
2021/06/07	16	29.05	1	29.65	29.40	15	10,125	0.15%
2021/06/04	7	29.85	0	0.00	29.65	7	10,132	0.07%
2021/06/02	15	30.08	10	30.10	30.15	5	10,210	0.05%
2021/06/01	0	0.00	13	30.36	30.55	-13	10,228	-0.13%
2021/05/31	30	29.80	2	30.03	29.50	28	10,227	0.27%
2021/05/28	1	29.85	1.3	29.95	29.95	-0.3	10,283	0.00%
2021/05/26	0	0.00	2	29.35	29.30	-2	10,408	-0.02%
2021/05/25	4	29.00	0	0.00	29.10	4	10,458	0.04%
2021/05/24	6	28.51	9	28.71	29.00	-3	10,482	-0.03%
2021/05/21	0	0.00	3	28.90	29.00	-3	10,508	-0.03%
2021/05/20	0	0.00	10	28.50	27.60	-10	10,586	-0.09%
2021/05/19	0	0.00	2	27.65	27.65	-2	10,619	-0.02%
2021/05/18	3	25.90	8	26.96	27.50	-5	10,629	-0.05%
2021/05/17	5	25.04	12	25.48	25.25	-7	10,655	-0.07%
2021/05/14	11	27.94	15	28.45	27.70	-4	10,571	-0.04%
2021/05/13	0	0.00	5	27.37	27.60	-5	10,527	-0.05%
2021/05/12	6	26.99	0	0.00	26.95	6	10,481	0.06%
2021/05/11	8	29.81	5	29.80	29.50	3	10,337	0.03%
2021/05/10	4	32.16	0	0.00	32.00	4	10,281	0.04%
2021/05/07	0	0.00	1.5	32.15	33.20	-1.5	10,346	-0.01%
2021/05/06	1	30.90	0	0.00	31.20	1	10,324	0.01%
2021/05/05	0	0.00	13	30.91	30.75	-13	10,343	-0.13%
2021/05/04	27.5	31.52	7	30.91	30.70	20.5	10,415	0.20%
2021/05/03	5.2	33.08	4	33.11	32.45	1.2	10,330	0.01%
2021/04/29	12	35.51	27	34.93	34.90	-15	10,238	-0.15%
2021/04/28	2.9	36.03	8	35.93	35.85	-5.1	10,252	-0.05%
2021/04/27	3	36.72	2	36.75	36.50	1	10,435	0.01%
2021/04/26	6	36.32	0	0.00	36.60	6	10,528	0.06%
2021/04/23	5	36.40	6	36.45	36.50	-1	10,701	-0.01%
2021/04/22	7.2	36.47	12	36.63	36.00	-4.8	11,433	-0.04%
2021/04/21	20.4	37.80	38	37.72	37.50	-17.6	12,258	-0.14%
2021/04/20	16	38.39	1	38.55	38.60	15	12,558	0.12%
2021/04/19	46	39.36	40	39.09	39.10	6	12,512	0.05%
2021/04/16	24	38.39	6.1	38.70	39.45	17.9	12,381	0.14%
2021/04/15	2	37.80	1	38.00	37.75	1	12,412	0.01%
2021/04/14	70.7	38.40	19	37.87	37.85	51.7	12,328	0.42%
2021/04/13	148	40.13	61	40.57	39.10	87	11,822	0.74%	大買/
2021/04/12	13.3	37.33	19	37.28	37.35	-5.7	10,389	-0.05%
2021/04/09	6.2	36.69	8	36.74	36.80	-1.9	10,319	-0.02%
2021/04/08	0	0.00	38	36.55	36.70	-38	10,224	-0.37%
2021/04/07	18.7	36.31	3	35.85	36.40	15.7	10,260	0.15%
2021/04/06	9	35.70	2	35.85	35.75	7	10,361	0.07%
2021/04/01	8	36.33	10	36.55	36.15	-2	10,538	-0.02%
2021/03/31	16.2	36.47	3	36.65	36.40	13.2	10,493	0.13%
2021/03/30	2.3	36.76	56	36.65	36.75	-53.7	10,488	-0.51%
2021/03/29	26	36.97	10	37.10	37.10	16	10,483	0.15%
2021/03/26	3	37.65	38	36.98	37.50	-35	10,309	-0.34%
2021/03/25	7	35.79	19	35.67	35.80	-12	10,086	-0.12%
2021/03/24	3	36.25	13	36.38	36.20	-10	10,118	-0.10%
2021/03/23	53	37.21	36.3	37.66	36.70	16.7	10,158	0.16%
2021/03/22	10	37.14	12	36.66	37.50	-2	10,097	-0.02%
2021/03/19	4	36.14	16	36.15	36.05	-12	10,085	-0.12%
2021/03/18	7	36.64	1	37.20	36.75	6	10,126	0.06%
2021/03/17	47	37.01	54	37.18	36.60	-7	10,389	-0.07%
2021/03/16	11	36.72	5	36.83	36.55	6	10,587	0.06%
2021/03/15	12	36.64	7	36.74	36.85	5	11,005	0.05%
2021/03/12	42	36.32	13	36.42	36.35	29	11,165	0.26%
2021/03/11	1	35.80	8	35.92	35.80	-7	11,318	-0.06%
2021/03/10	14	35.48	0	0.00	35.25	14	11,384	0.12%
2021/03/09	0	0.00	4	34.65	35.30	-4	11,544	-0.03%
2021/03/08	1	35.10	0	0.00	35.00	1	11,647	0.01%
2021/03/05	36	35.07	0	35.00	34.85	36	11,841	0.30%
2021/03/04	11	35.55	4	36.00	35.50	7	12,199	0.06%
2021/03/03	0	0.00	6	35.87	35.85	-6	13,700	-0.04%
2021/03/02	62	35.96	70	35.82	35.25	-8	13,824	-0.06%
2021/02/26	8	35.84	4	35.70	35.90	4	14,171	0.03%
2021/02/25	3	35.82	3	36.00	35.85	0	14,374	0.00%
2021/02/24	18	35.74	3	35.25	35.30	15	14,667	0.10%
2021/02/22	4	35.48	12	35.33	35.95	-8	15,563	-0.05%
2021/02/19	1	34.60	1.1	35.16	35.35	-0.1	16,915	0.00%
2021/02/18	3	34.27	2	34.78	34.70	1	18,136	0.01%
2021/02/17	6	34.14	4.4	34.28	34.10	1.6	19,353	0.01%
2021/02/05	1	32.60	4	32.84	32.70	-3	20,035	-0.01%
2021/02/03	1	32.70	1	33.55	32.80	0	20,588	0.00%
2021/02/02	23	33.07	33	33.16	33.25	-10	20,664	-0.05%
2021/02/01	1	32.90	20	32.09	32.75	-19	20,711	-0.09%
2021/01/29	9.9	32.96	11	33.02	32.45	-1.1	20,709	-0.01%
2021/01/28	9.6	34.03	3	34.30	33.90	6.6	20,621	0.03%
2021/01/27	7	34.45	3	34.65	34.85	4	20,695	0.02%
2021/01/26	6	34.55	4	35.01	34.60	2	20,712	0.01%
2021/01/25	23	34.33	27.1	34.53	35.00	-4.1	20,614	-0.02%
2021/01/22	19	34.45	18	34.70	34.50	1	20,622	0.00%
2021/01/21	17.1	34.42	15	34.88	34.05	2.1	20,617	0.01%
2021/01/20	50.5	35.20	31	34.53	34.50	19.5	20,540	0.10%
2021/01/19	22.1	37.22	28	37.20	36.70	-5.9	20,283	-0.03%
2021/01/18	43	37.27	36	37.11	37.15	7	20,331	0.03%
2021/01/15	117	39.73	110.1	38.86	37.75	6.9	20,117	0.03%	大買/大賣/
2021/01/14	115	38.91	77.1	39.17	40.30	37.9	19,296	0.20%	大買/
2021/01/13	30	37.37	31.7	37.56	38.00	-1.7	18,345	-0.01%
2021/01/12	21	36.63	25	36.08	36.20	-4	17,804	-0.02%
2021/01/11	8	37.00	15	36.91	37.25	-7	17,704	-0.04%
2021/01/08	11	36.65	33.1	36.52	36.45	-22.1	17,464	-0.13%
2021/01/07	1	35.30	4	35.23	35.75	-3	17,168	-0.02%
2021/01/06	3	35.33	0	0.00	35.20	3	17,099	0.02%
2021/01/05	4	35.68	6	35.90	36.05	-2	16,931	-0.01%
2021/01/04	25	35.39	1	34.85	35.20	24	16,832	0.14%
2020/12/31	3	35.03	0	0.00	34.95	3	16,764	0.02%
2020/12/30	8	35.42	0	0.00	35.40	8	16,683	0.05%
2020/12/29	14	37.13	4	36.45	36.10	10	16,540	0.06%
2020/12/28	17	36.69	22.4	36.89	37.30	-5.4	16,331	-0.03%
2020/12/25	13	35.53	16	35.63	35.85	-3	15,999	-0.02%
2020/12/24	0	0.00	1.2	35.76	35.45	-1.2	15,962	-0.01%
2020/12/22	4	35.05	0	0.00	34.50	4	15,893	0.03%
2020/12/21	2	34.93	7	34.98	35.60	-5	15,856	-0.03%
2020/12/18	2	35.83	5.1	36.22	35.75	-3.1	15,825	-0.02%
2020/12/17	4	35.98	5	36.05	36.00	-1	15,761	-0.01%
2020/12/16	0	0.00	6.4	35.46	35.60	-6.4	15,672	-0.04%
2020/12/15	3.4	34.41	6.1	34.53	34.00	-2.7	15,552	-0.02%
2020/12/14	4	35.44	7.1	35.43	35.10	-3.1	15,386	-0.02%
2020/12/11	23	35.85	14.1	35.84	35.30	9	15,286	0.06%
2020/12/10	8	37.38	4	37.23	36.95	4	15,000	0.03%
2020/12/09	29	37.56	51	37.79	38.25	-22	14,692	-0.15%
2020/12/08	8	37.17	9	37.23	36.80	-1	14,220	-0.01%
2020/12/07	77	37.18	26	36.91	37.20	51	14,006	0.36%
2020/12/04	23.4	36.56	22.2	36.42	36.45	1.2	13,717	0.01%
2020/12/03	14	37.06	10	36.83	36.60	4	13,579	0.03%
2020/12/02	1	36.80	13.1	36.91	36.85	-12.1	13,412	-0.09%
2020/12/01	44	37.02	35	36.83	37.00	9	13,281	0.07%
2020/11/30	9.4	37.29	36.1	37.31	37.25	-26.7	13,068	-0.20%
2020/11/27	154	38.52	92.1	38.43	36.75	61.9	12,757	0.49%	大買/
2020/11/26	3	37.00	4.1	37.18	37.20	-1.1	11,226	-0.01%
2020/11/25	16	37.06	13.2	37.17	36.90	2.8	11,040	0.03%
2020/11/24	20	36.74	7	36.68	36.40	13	10,637	0.12%
2020/11/23	4	37.33	3.1	37.43	37.00	0.9	10,377	0.01%
2020/11/20	28	37.77	21	37.83	37.40	7	10,016	0.07%
2020/11/19	14	37.29	33.7	37.09	37.20	-19.7	9,514	-0.21%
2020/11/18	93.5	37.87	140.2	37.42	36.95	-46.7	9,033	-0.52%	大賣/
2020/11/17	55	36.08	43	36.10	36.00	12	7,585	0.16%
2020/11/16	40	34.32	123.8	34.93	35.90	-83.8	6,421	-1.30%	大賣/
2020/11/13	27.3	32.28	68.2	32.31	32.65	-40.9	5,228	-0.78%
2020/11/12	40	31.46	38	31.01	31.35	2	4,563	0.04%
2020/11/11	9	29.40	86.2	29.70	29.75	-77.2	4,370	-1.77%
2020/11/10	16	28.93	13	29.24	29.30	3	4,439	0.07%
2020/11/09	2	29.18	1	29.70	28.95	1	4,400	0.02%
2020/11/06	11	29.48	0	0.00	29.05	11	4,404	0.25%
2020/11/05	0.1	29.75	4	30.00	29.70	-4	4,383	-0.09%
2020/11/04	92	29.89	12.1	29.98	30.15	79.9	4,385	1.82%
2020/11/03	4	28.95	11	29.47	29.60	-7	4,352	-0.16%
2020/11/02	6	28.23	0	0.00	28.30	6	4,355	0.14%
2020/10/30	6	28.94	1	29.70	28.85	5	4,488	0.11%
2020/10/29	7	28.86	4	29.71	29.65	3	4,622	0.06%
2020/10/28	1	30.10	2	30.33	30.25	-1	4,689	-0.02%
2020/10/27	1	29.95	5	29.64	29.85	-4	4,785	-0.08%
2020/10/26	5	30.15	13.2	30.03	29.90	-8.2	4,806	-0.17%
2020/10/23	0	0.00	1	29.10	29.10	-1	4,651	-0.02%
2020/10/22	1	29.15	6.1	28.74	28.70	-5.1	4,722	-0.11%
2020/10/21	6	29.08	3	28.97	29.15	3	4,741	0.06%
2020/10/20	2	28.15	2	28.33	28.40	0	4,679	0.00%
2020/10/19	0.5	28.30	6.1	28.23	28.30	-5.6	4,768	-0.12%
2020/10/16	5	27.50	15	27.60	27.15	-10	4,724	-0.21%
2020/10/14	2	27.48	2	27.53	27.45	0	4,792	0.00%
2020/10/13	1	27.20	4	27.26	27.20	-3	4,864	-0.06%
2020/10/12	2	27.40	0	0.00	27.40	2	4,904	0.04%
2020/10/08	1.1	27.89	1	27.95	27.70	0.1	4,946	0.00%
2020/10/06	0.2	27.70	4	27.58	27.70	-3.8	5,020	-0.08%
2020/09/30	1	26.60	0	0.00	27.00	1	5,251	0.02%
2020/09/29	1	26.55	1	26.75	26.75	0	5,354	0.00%
2020/09/28	13	26.61	0	0.00	26.50	13	5,435	0.24%
2020/09/25	3	26.47	1	26.75	26.30	2	5,547	0.04%
2020/09/24	4	26.88	1	27.00	26.60	3	5,623	0.05%
2020/09/23	1	27.50	0	0.00	27.45	1	5,864	0.02%
2020/09/22	2	27.98	1	27.75	27.95	1	5,917	0.02%
2020/09/18	0	0.00	10	29.20	28.95	-10	6,130	-0.16%
2020/09/17	0	0.00	1	29.15	28.95	-1	6,352	-0.02%
2020/09/15	2	29.05	0	0.00	28.85	2	6,771	0.03%
2020/09/11	0	0.00	1	28.30	28.30	-1	7,787	-0.01%
2020/09/10	1	29.20	7	29.01	28.70	-6	8,094	-0.07%
2020/09/09	4	28.09	0	0.00	28.50	4	8,116	0.05%
2020/09/08	1	28.65	0	0.00	28.55	1	8,157	0.01%
2020/09/07	0	0.00	12	29.12	28.50	-12	8,204	-0.15%
2020/09/04	0	0.00	11	28.75	28.70	-11	8,275	-0.13%
2020/09/02	13	29.18	5	29.08	29.00	8	8,412	0.10%
2020/09/01	0	0.00	3	28.37	28.35	-3	8,396	-0.04%
2020/08/31	10	28.35	12	28.40	28.20	-2	8,475	-0.02%
2020/08/28	1	27.90	0	0.00	28.20	1	8,585	0.01%
2020/08/27	2	28.23	0	0.00	28.15	2	8,855	0.02%
2020/08/25	10	28.60	0	0.00	28.65	10	8,995	0.11%
2020/08/21	10	28.08	17	28.07	28.50	-7	9,125	-0.08%
2020/08/20	20	27.85	2	27.65	27.50	18	9,098	0.20%
2020/08/19	15	29.43	0	0.00	29.10	15	8,989	0.17%
2020/08/18	8	29.88	3	30.13	29.70	5	8,936	0.06%
2020/08/17	13	31.64	22	31.00	30.70	-9	8,844	-0.10%
2020/08/14	0	0.00	7	30.55	30.35	-7	8,537	-0.08%
2020/08/13	7	29.26	0	0.00	29.10	7	8,409	0.08%
2020/08/12	4	29.78	7	30.11	30.10	-3	8,369	-0.04%
2020/08/11	6	29.93	4	29.85	29.40	2	8,360	0.02%
2020/08/10	3	30.10	4	29.91	30.00	-1	8,409	-0.01%
2020/08/07	11	30.50	5	30.37	30.25	6	8,467	0.07%
2020/08/06	10	31.22	10	31.03	31.00	0	8,429	0.00%
2020/08/05	14	31.34	2.6	31.48	30.90	11.4	8,361	0.14%
2020/08/04	11	31.25	6.1	31.63	31.15	4.9	8,263	0.06%
2020/08/03	6	30.86	8	30.95	30.95	-2	8,084	-0.02%
2020/07/31	11.1	30.64	8	30.76	30.75	3.1	7,911	0.04%
2020/07/30	3	29.17	3	29.38	29.55	0	7,786	0.00%
2020/07/29	1	27.85	7	27.96	28.00	-6	7,740	-0.08%
2020/07/28	8.1	27.34	34	27.80	27.15	-25.9	7,717	-0.34%
2020/07/27	6.1	28.54	20	28.38	28.30	-13.9	7,675	-0.18%
2020/07/24	7.1	29.22	14	29.15	29.05	-6.9	7,695	-0.09%
2020/07/23	8.1	30.13	3	30.02	30.00	5.1	7,666	0.07%
2020/07/22	5	29.40	11	29.47	29.35	-6	7,597	-0.08%
2020/07/21	3	29.48	1	29.60	29.55	2	7,587	0.03%
2020/07/20	0	0.00	24	28.19	28.75	-24	7,561	-0.32%
2020/07/17	7	28.72	0	0.00	28.25	7	7,587	0.09%
2020/07/16	8	28.85	2	29.20	28.80	6	7,587	0.08%
2020/07/15	4	29.30	1	29.50	28.85	3	7,568	0.04%
2020/07/14	4	29.23	5	29.02	29.05	-1	7,620	-0.01%
2020/07/13	1	29.70	0	0.00	29.70	1	7,611	0.01%
2020/07/10	12	29.84	34	29.80	29.40	-22	7,689	-0.29%
2020/07/09	5.1	30.82	0	0.00	30.65	5.1	7,624	0.07%
2020/07/08	9	30.16	0	0.00	30.40	9	7,517	0.12%
2020/07/07	0.1	30.45	0	0.00	30.55	0.1	7,471	0.00%
2020/07/06	12.1	30.96	1	31.00	30.70	11.1	7,482	0.15%
2020/07/03	2.1	30.45	0	0.00	30.50	2.1	7,473	0.03%
2020/07/02	14.1	31.23	3.1	32.01	31.10	11	7,456	0.15%
2020/07/01	13	30.74	2	30.80	31.00	11	7,225	0.15%
2020/06/30	25	30.76	5	31.05	30.60	20	7,168	0.28%
2020/06/29	6	30.29	10	30.20	30.35	-4	7,119	-0.06%
2020/06/24	13	30.88	41	31.57	31.50	-28	7,025	-0.40%
2020/06/23	3	29.87	6	30.98	30.20	-3	6,878	-0.04%
2020/06/22	24	31.42	18	31.14	30.95	6	6,809	0.09%
2020/06/19	21.5	31.61	33.6	31.67	32.25	-12.1	6,612	-0.18%
2020/06/18	25	29.29	37	29.73	30.30	-12	6,119	-0.20%
2020/06/17	32	28.70	32	28.97	29.10	0	5,679	0.00%
2020/06/16	2.1	27.27	3	27.67	27.80	-0.9	5,476	-0.02%
2020/06/15	11	26.93	0	0.00	27.00	11	5,572	0.20%
2020/06/12	0	0.00	3	27.30	27.35	-3	5,633	-0.05%
2020/06/11	2	28.03	1	27.60	27.50	1	5,731	0.02%
2020/06/10	0.1	28.75	5	28.82	28.80	-4.9	5,755	-0.09%
2020/06/09	3.1	28.21	4	27.91	28.00	-0.9	5,837	-0.02%
2020/06/08	15.1	29.02	3	29.13	28.80	12.1	5,910	0.20%
2020/06/05	1.1	29.15	8	28.67	29.15	-6.9	5,887	-0.12%
2020/06/04	11	28.54	0	0.00	28.60	11	5,872	0.19%
2020/06/03	15.1	28.64	14	29.02	29.00	1.1	5,829	0.02%
2020/06/02	3.1	27.37	2	27.85	27.95	1.1	5,585	0.02%
2020/06/01	0	0.00	1	26.95	26.90	-1	5,532	-0.02%
2020/05/28	0	0.00	1	27.25	26.80	-1	5,718	-0.02%
2020/05/27	3.1	26.16	0	0.00	26.35	3.1	5,651	0.05%
2020/05/22	11	26.42	8	26.05	26.00	3	5,841	0.05%
2020/05/19	1	25.90	0	0.00	26.20	1	5,910	0.02%
2020/05/18	8	25.76	0	0.00	25.60	8	5,929	0.13%
2020/05/15	2	26.73	4	26.71	26.60	-2	5,910	-0.03%
2020/05/14	8	28.04	13	27.30	26.95	-5	5,872	-0.09%
2020/05/13	12	28.68	0	0.00	28.75	12	5,848	0.21%
2020/05/12	4	29.41	2	29.40	29.50	2	5,976	0.03%
2020/05/11	6.1	29.64	2	29.40	29.70	4.1	6,008	0.07%
2020/05/08	5.1	28.95	0	0.00	28.85	5.1	5,999	0.09%
2020/05/07	0	0.00	7	28.80	29.00	-7	6,134	-0.11%
2020/05/06	11	29.25	3	29.20	28.55	8	6,175	0.13%
2020/05/05	0	0.00	4	28.13	28.50	-4	6,120	-0.07%
2020/05/04	2	28.00	0	0.00	27.85	2	6,130	0.03%
2020/04/30	0	0.00	1	28.55	28.45	-1	6,175	-0.02%
2020/04/29	0.1	28.00	2.1	28.02	28.00	-2	6,247	-0.03%
2020/04/28	0	0.00	10	27.80	27.55	-10	6,365	-0.16%
2020/04/27	1	27.70	1	27.85	27.70	0	6,444	0.00%
2020/04/24	0	0.00	0.1	27.05	27.00	-0.1	6,410	0.00%
2020/04/22	8	26.54	29	26.12	26.85	-21	6,406	-0.33%
2020/04/21	10	27.02	0	0.00	26.45	10	6,391	0.16%
2020/04/20	0	0.00	30	27.38	27.40	-30	6,379	-0.47%
2020/04/17	27	28.10	22	27.18	27.15	5	6,435	0.08%
2020/04/16	10	27.72	2	27.75	27.70	8	6,551	0.12%
2020/04/15	4	28.06	1	27.40	27.30	3	6,608	0.05%
2020/04/13	0	0.00	12	26.68	26.50	-12	6,738	-0.18%
2020/04/10	0	0.00	1	26.40	26.60	-1	6,775	-0.01%
2020/04/09	4	26.48	2	26.30	26.50	2	6,920	0.03%
2020/04/08	5	25.88	3	26.25	26.30	2	7,026	0.03%
2020/04/07	0	0.00	1	25.75	25.60	-1	7,007	-0.01%
2020/04/06	0	0.00	4	23.96	24.25	-4	6,954	-0.06%
2020/03/31	4	23.93	0	0.00	23.45	4	7,066	0.06%
2020/03/30	0	0.00	1	23.65	23.60	-1	7,037	-0.01%
2020/03/27	24	23.43	4	23.65	23.15	20	7,025	0.28%
2020/03/26	2	22.10	4	23.20	23.60	-2	6,979	-0.03%
2020/03/25	16	22.82	3	23.03	22.85	13	6,945	0.19%
2020/03/24	0	0.00	1	21.35	21.30	-1	6,896	-0.01%
2020/03/23	4	19.49	4	19.91	19.70	0	6,877	0.00%
2020/03/20	8	21.13	31	20.70	21.10	-23	6,920	-0.33%
2020/03/19	20	19.58	5.1	19.98	19.35	14.9	6,878	0.22%
2020/03/18	5	22.42	17	22.62	21.50	-12	6,821	-0.18%
2020/03/17	5	22.54	16	23.46	22.10	-11	6,892	-0.16%
2020/03/16	6	25.74	1	27.10	24.20	5	6,782	0.07%
2020/03/13	12	25.51	11	26.28	26.45	1	6,710	0.01%
2020/03/12	24	28.70	26	28.39	28.20	-2	6,557	-0.03%
2020/03/11	9	30.82	6	31.19	31.00	3	6,451	0.05%
2020/03/10	4	31.13	1	30.70	31.55	3	6,434	0.05%
2020/03/09	2	32.00	17	31.81	31.30	-15	6,426	-0.23%
2020/03/06	13	33.22	2	33.45	33.10	11	6,424	0.17%
2020/03/05	10	34.24	22	33.85	33.70	-12	6,554	-0.18%
2020/03/04	22.1	33.48	5	33.60	33.85	17.1	6,689	0.26%
2020/03/03	12	33.60	48.5	33.85	33.50	-36.5	6,651	-0.55%
2020/03/02	5	31.57	6	31.25	31.90	-1	6,519	-0.02%
2020/02/27	19	32.47	5	33.10	31.90	14	6,522	0.21%
2020/02/26	5.4	33.20	46	33.36	33.20	-40.6	6,476	-0.63%
2020/02/25	10	32.45	3	33.00	33.00	7	6,509	0.11%
2020/02/21	3	33.22	10	33.32	33.45	-7	6,743	-0.10%
2020/02/20	1	33.50	1	33.50	33.40	0	6,776	0.00%
2020/02/19	10	33.52	0	0.00	33.65	10	6,805	0.15%
2020/02/18	0	0.00	5	33.23	33.30	-5	6,871	-0.07%
2020/02/17	8	33.32	10	33.18	33.20	-2	7,062	-0.03%
2020/02/14	33.2	33.05	0	0.00	33.25	33.2	7,171	0.46%
2020/02/13	6	32.78	18	33.05	32.75	-12	7,197	-0.17%
2020/02/12	5	32.53	11	32.30	32.40	-6	7,417	-0.08%
2020/02/11	11	31.99	0	0.00	32.00	11	7,526	0.15%
2020/02/10	17	31.49	29.5	31.55	31.95	-12.5	7,640	-0.16%
2020/02/07	7	30.99	4	31.35	30.75	3	7,760	0.04%
2020/02/06	8	30.80	0	0.00	30.95	8	8,197	0.10%
2020/02/05	4	30.63	4	30.48	30.30	0	8,414	0.00%
2020/02/04	14	29.91	7	29.96	30.45	7	8,821	0.08%
2020/02/03	8	28.38	31	27.83	28.75	-23	9,447	-0.24%
2020/01/31	12	29.90	16	29.98	30.05	-4	9,524	-0.04%
2020/01/30	25	31.35	0	0.00	31.30	25	9,748	0.26%
2020/01/17	4	34.65	1	34.85	34.90	3	10,399	0.03%
2020/01/16	2	34.80	0	0.00	34.80	2	10,905	0.02%
2020/01/15	7	35.14	0	34.75	34.75	7	12,780	0.05%
2020/01/14	13	34.92	3	34.88	35.00	10	13,580	0.07%
2020/01/13	0	0.00	11	34.20	34.70	-11	14,031	-0.08%
2020/01/10	18	33.82	23	33.90	34.00	-5	14,160	-0.04%
2020/01/09	6	34.93	0	0.00	34.70	6	14,389	0.04%
2020/01/08	25	35.28	21	35.77	34.80	4	14,476	0.03%
2020/01/07	6	36.33	2	36.30	36.50	4	14,562	0.03%
2020/01/06	9	36.11	1	36.05	36.00	8	14,681	0.05%
2020/01/03	8	36.74	11	36.80	36.70	-3	14,818	-0.02%
2020/01/02	34.1	36.61	18	36.55	36.55	16.1	14,824	0.11%
2019/12/31	2	35.55	5	35.87	35.75	-3	14,784	-0.02%
2019/12/30	3	35.07	21	35.01	35.20	-18	15,153	-0.12%
2019/12/27	2	34.83	0	0.00	34.80	2	15,379	0.01%
2019/12/26	3	35.02	1	35.15	34.90	2	15,479	0.01%
2019/12/25	1	35.70	0	0.00	35.55	1	15,629	0.01%
2019/12/24	1	35.25	0	0.00	35.50	1	16,225	0.01%
2019/12/19	5.2	36.00	0	0.00	36.00	5.2	18,995	0.03%
2019/12/18	1	35.80	0	0.00	35.80	1	20,453	0.00%
2019/12/17	18.1	36.44	20	36.60	36.20	-1.9	21,105	-0.01%
2019/12/16	0.2	35.90	7	35.86	35.90	-6.8	21,336	-0.03%
2019/12/13	3	35.10	4	35.21	35.15	-1	21,351	0.00%
2019/12/12	5.1	35.65	4	35.48	35.75	1.1	21,386	0.01%
2019/12/09	0.1	35.00	0	0.00	35.10	0.1	21,399	0.00%
2019/12/05	1	35.05	7	35.01	35.00	-6	21,758	-0.03%
2019/12/04	9	34.67	0	0.00	34.65	9	21,890	0.04%
2019/12/03	2	34.88	0	0.00	35.15	2	22,207	0.01%
2019/12/02	11	35.49	1	35.20	35.20	10	22,327	0.04%
2019/11/29	9	36.69	14	36.56	36.40	-5	22,495	-0.02%
2019/11/27	20	36.16	0	0.00	36.10	20	23,058	0.09%
2019/11/26	1.1	36.07	2	36.10	36.20	-0.9	23,306	0.00%
2019/11/25	3	36.07	6	36.20	35.90	-3	23,485	-0.01%
2019/11/22	12	36.02	0	0.00	35.95	12	23,655	0.05%
2019/11/21	3	35.63	6	35.31	36.45	-3	23,778	-0.01%
2019/11/20	3	36.18	2	36.25	36.25	1	24,119	0.00%
2019/11/19	1.1	36.97	0	0.00	36.65	1.1	24,530	0.00%
2019/11/18	10	36.73	3	36.63	36.65	7	24,653	0.03%
2019/11/15	8	36.42	0	0.00	36.30	8	24,800	0.03%
2019/11/14	15	36.46	0	0.00	36.10	15	25,037	0.06%
2019/11/13	1.5	37.12	3	37.23	37.15	-1.5	25,144	-0.01%
2019/11/12	7.2	36.74	6	36.78	36.70	1.2	25,329	0.00%
2019/11/11	34	36.66	49	37.04	36.10	-15	25,658	-0.06%
2019/11/08	22	38.64	12	38.96	38.50	10	25,643	0.04%
2019/11/07	19	38.31	26.1	38.67	38.70	-7.1	25,695	-0.03%
2019/11/06	47	38.53	4	38.63	38.35	43	25,767	0.17%
2019/11/05	13	38.51	16	38.71	38.90	-3	25,599	-0.01%
2019/11/04	8	38.15	11	38.30	38.00	-3	25,278	-0.01%
2019/11/01	4	37.93	23	38.00	38.10	-19	25,142	-0.08%
2019/10/31	29	37.76	30	37.81	37.90	-1	25,210	0.00%
2019/10/30	6	38.57	36	38.71	38.70	-30	24,813	-0.12%
2019/10/29	2	38.23	4.1	38.50	38.55	-2.1	25,374	-0.01%
2019/10/28	4	38.01	3	38.57	38.20	1	25,609	0.00%
2019/10/25	72	38.41	16	38.42	38.30	56	25,480	0.22%
2019/10/24	30	39.82	25.3	39.73	39.65	4.7	25,348	0.02%
2019/10/23	158.3	41.51	126	42.05	38.90	32.3	25,011	0.13%	大買/大賣/
2019/10/22	27	39.74	47.2	39.76	40.10	-20.2	23,223	-0.09%
2019/10/21	38	38.86	125	38.25	39.00	-87	22,456	-0.39%	大賣/
2019/10/18	12	37.83	4	37.83	37.95	8	22,005	0.04%
2019/10/17	16	37.44	105	36.53	37.45	-89	21,842	-0.41%	大賣/
2019/10/16	12	36.45	1.1	36.16	36.25	10.9	21,475	0.05%
2019/10/15	36	36.72	27	37.02	36.65	9	21,417	0.04%
2019/10/14	4	36.45	14	36.45	36.25	-10	21,222	-0.05%
2019/10/09	0	0.00	21	35.57	35.50	-21	21,087	-0.10%
2019/10/08	38	35.46	33.1	35.47	35.40	4.9	20,981	0.02%
2019/10/07	1	36.40	16	36.19	36.15	-15	20,808	-0.07%
2019/10/04	41	36.23	22	36.25	36.10	19	20,710	0.09%
2019/10/03	40	36.84	16	37.02	37.10	24	20,295	0.12%
2019/10/02	47	37.50	4	37.63	37.70	43	20,213	0.21%
2019/10/01	54	37.30	33	37.35	37.40	21	20,256	0.10%
2019/09/27	62	37.26	36	36.80	36.55	26	20,064	0.13%
2019/09/26	38.4	39.00	33.2	38.48	38.45	5.3	19,529	0.03%
2019/09/25	61	39.85	82	39.79	39.40	-21	19,132	-0.11%
2019/09/24	136	39.53	100	39.08	38.70	36	18,551	0.19%	大買/
2019/09/23	138	37.88	235.1	38.08	38.80	-97.1	17,228	-0.56%	大買/大賣/
2019/09/20	87	35.53	42	35.52	35.30	45	15,767	0.29%
2019/09/19	33	34.25	43.2	34.35	34.65	-10.2	15,123	-0.07%
2019/09/18	11.4	33.08	1.2	33.00	33.00	10.3	14,855	0.07%
2019/09/17	5	33.39	20	33.61	33.45	-15	14,826	-0.10%
2019/09/16	1	32.90	4.1	33.13	32.85	-3.1	14,775	-0.02%
2019/09/12	13	32.96	5.1	32.95	32.80	7.9	14,783	0.05%
2019/09/11	2.3	33.01	0	0.00	32.95	2.3	14,724	0.02%
2019/09/10	52	32.56	20	32.90	32.70	32	14,695	0.22%
2019/09/09	24	34.28	14	33.99	33.60	10	14,494	0.07%
2019/09/06	17	34.74	15	35.03	34.65	2	14,373	0.01%
2019/09/05	25	35.74	32	35.38	35.20	-7	14,270	-0.05%
2019/09/04	33	34.76	17	34.79	34.85	16	13,967	0.11%
2019/09/03	20	35.45	52	35.53	34.80	-32	13,829	-0.23%
2019/09/02	87	35.69	30	35.08	36.05	57	13,526	0.42%
2019/08/30	9	34.05	18	34.34	33.50	-9	13,039	-0.07%
2019/08/29	21	34.99	21	35.07	34.50	0	12,786	0.00%
2019/08/28	4	34.25	8	34.28	34.80	-4	12,538	-0.03%
2019/08/27	46	34.38	32	34.42	34.20	14	12,425	0.11%
2019/08/26	12	33.48	7	33.67	33.60	5	12,455	0.04%
2019/08/23	12	34.37	26	34.76	34.35	-14	12,257	-0.11%
2019/08/22	26	33.86	50	34.07	34.15	-24	11,726	-0.20%
2019/08/21	22	32.57	11	33.09	33.40	11	11,266	0.10%
2019/08/20	31	32.67	26	32.50	32.60	5	11,106	0.05%
2019/08/19	31	33.61	32	33.66	33.10	-1	10,997	-0.01%
2019/08/16	33	33.27	20	32.85	32.80	13	10,707	0.12%
2019/08/15	14.5	32.32	32	33.11	33.30	-17.5	10,479	-0.17%
2019/08/14	37	32.96	57	33.01	32.45	-20	10,278	-0.19%
2019/08/13	21	32.03	45	31.92	31.90	-24	9,937	-0.24%
2019/08/12	2	31.00	4	31.11	31.00	-2	9,593	-0.02%
2019/08/08	1	29.70	6	29.65	29.50	-5	9,436	-0.05%
2019/08/07	5	28.34	0	0.00	28.00	5	9,287	0.05%
2019/08/06	5	27.87	5	27.90	28.70	0	9,218	0.00%
2019/08/05	4	29.16	1	29.65	28.90	3	9,141	0.03%
2019/08/02	38	29.82	17	29.92	29.25	21	9,190	0.23%
2019/08/01	35	32.68	23	32.81	32.45	12	8,764	0.14%
2019/07/31	82	32.97	104	32.96	32.60	-22	8,517	-0.26%	大賣/
2019/07/29	12	36.00	38	35.91	36.20	-26	7,908	-0.33%
2019/07/26	86	34.03	2	34.15	34.20	84	7,592	1.11%
2019/07/25	6	33.93	15	33.93	34.20	-9	7,555	-0.12%
2019/07/24	2	33.05	30	32.63	32.90	-28	7,360	-0.38%
2019/07/23	15	32.00	13	32.08	32.05	2	7,317	0.03%
2019/07/22	10	32.10	13	32.10	32.30	-3	7,450	-0.04%
2019/07/19	3	32.37	1	32.35	32.10	2	7,549	0.03%
2019/07/18	14	32.51	3	32.55	32.30	11	7,802	0.14%
2019/07/17	0	0.00	1	32.60	32.95	-1	8,259	-0.01%
2019/07/16	3	32.98	13	32.94	32.85	-10	8,610	-0.12%
2019/07/15	12	32.03	16	32.14	32.40	-4	9,334	-0.04%
2019/07/12	1	32.20	1	32.80	32.25	0	9,814	0.00%
2019/07/11	3	32.45	11	32.68	32.55	-8	10,233	-0.08%
2019/07/10	0	0.00	6	31.95	32.10	-6	10,442	-0.06%
2019/07/09	2	32.43	8	32.26	31.90	-6	10,621	-0.06%
2019/07/08	13	32.29	4	32.30	32.10	9	11,016	0.08%
2019/07/05	13	32.31	2	32.30	32.40	11	11,394	0.10%
2019/07/04	14	31.55	46	31.81	32.15	-32	11,635	-0.28%
2019/07/03	5	31.02	0	0.00	31.00	5	11,570	0.04%
2019/07/02	0	0.00	8	31.54	31.60	-8	11,734	-0.07%
2019/07/01	18	31.38	16	31.40	31.25	2	11,819	0.02%
2019/06/28	12	31.32	13	31.39	30.90	-1	11,852	-0.01%
2019/06/27	0	0.00	5	30.60	30.75	-5	11,802	-0.04%
2019/06/26	15	29.85	0	0.00	29.95	15	12,198	0.12%
2019/06/25	8	30.07	11	30.49	30.00	-3	12,306	-0.02%
2019/06/24	6	30.49	5	30.54	30.70	1	12,608	0.01%
2019/06/20	6	30.36	14	30.45	30.45	-8	13,518	-0.06%
2019/06/19	10	30.04	9	30.11	30.00	1	13,833	0.01%
2019/06/18	7	29.69	5	29.70	29.45	2	14,386	0.01%
2019/06/17	3	29.98	14	29.89	30.00	-11	15,279	-0.07%
2019/06/14	18	29.86	2	29.60	29.55	16	15,933	0.10%
2019/06/13	7	29.72	4	29.64	29.60	3	16,376	0.02%
2019/06/12	3	29.05	0	0.00	29.60	3	16,591	0.02%
2019/06/11	2	29.10	2	29.38	29.10	0	17,512	0.00%
2019/06/10	0	0.00	5	28.90	28.80	-5	17,501	-0.03%
2019/06/05	5	29.20	7	28.65	28.50	-2	17,655	-0.01%
2019/06/04	7	28.76	1	29.20	28.55	6	17,793	0.03%
2019/06/03	1	28.25	1	28.85	28.50	0	17,954	0.00%
2019/05/31	4	29.00	12	29.25	29.15	-8	18,313	-0.04%
2019/05/30	6	28.15	18	28.52	29.15	-12	18,476	-0.06%
2019/05/29	3	26.65	0	0.00	27.30	3	18,390	0.02%
2019/05/28	0	0.00	3	26.42	26.50	-3	18,509	-0.02%
2019/05/27	3	26.10	0	0.00	26.10	3	18,738	0.02%
2019/05/24	2	26.58	2	26.75	26.40	0	18,978	0.00%
2019/05/23	4	26.63	0	0.00	26.25	4	19,214	0.02%
2019/05/22	17	28.28	11	28.12	27.75	6	19,471	0.03%
2019/05/21	2	27.43	1	27.50	27.85	1	19,988	0.01%
2019/05/20	6	27.81	3	27.65	27.30	3	20,492	0.01%
2019/05/17	11	29.24	0	0.00	28.75	11	21,450	0.05%
2019/05/16	1	30.10	5	30.40	29.85	-4	22,164	-0.02%
2019/05/15	0	0.00	2	30.78	30.65	-2	22,306	-0.01%
2019/05/14	22	30.32	29	29.12	30.60	-7	22,356	-0.03%
2019/05/13	8	30.11	4	30.24	29.90	4	22,576	0.02%
2019/05/10	9	30.66	6	29.92	30.50	3	22,808	0.01%
2019/05/09	15	31.39	25	30.61	30.10	-10	22,805	-0.04%
2019/05/08	5	31.58	2	31.50	31.60	3	22,714	0.01%
2019/05/07	21	32.50	24	32.29	32.25	-3	22,776	-0.01%
2019/05/06	26	32.47	22	32.72	32.00	4	22,852	0.02%
2019/05/03	4	32.91	5	33.38	33.70	-1	22,827	0.00%
2019/05/02	20	34.27	20	33.90	33.90	0	22,665	0.00%
2019/04/30	35	33.28	63	33.47	33.80	-28	23,127	-0.12%
2019/04/29	30	32.24	28	32.75	32.60	2	23,069	0.01%
2019/04/26	82	32.80	81	32.70	32.65	1	23,030	0.00%
2019/04/25	57	34.15	64	33.60	33.50	-7	22,946	-0.03%
2019/04/24	24	33.57	4	33.71	33.40	20	22,890	0.09%
2019/04/23	96	34.68	48	34.95	34.00	48	22,634	0.21%
2019/04/22	43	36.21	51	36.29	36.10	-8	22,241	-0.04%
2019/04/19	69	35.90	38	35.81	36.10	31	21,977	0.14%
2019/04/18	36	35.29	43	35.18	34.90	-7	21,337	-0.03%
2019/04/17	24	34.93	66	34.80	34.90	-42	20,901	-0.20%
2019/04/16	21	34.16	95	34.14	34.00	-74	20,522	-0.36%
2019/04/15	29	33.78	6	34.03	33.75	23	20,454	0.11%
2019/04/12	67	33.86	47	33.94	33.75	20	20,628	0.10%
2019/04/11	47	33.70	11	34.00	33.10	36	20,620	0.17%
2019/04/10	19	32.88	29	32.94	33.50	-10	20,305	-0.05%
2019/04/09	89	32.61	73	32.23	32.05	16	19,945	0.08%
2019/04/08	5	32.90	38	32.72	32.60	-33	19,929	-0.17%
2019/04/03	49	32.39	19	32.46	32.40	30	19,841	0.15%
2019/04/02	17	32.28	13	32.50	32.15	4	19,860	0.02%
2019/04/01	8	32.54	34	32.37	32.45	-26	19,727	-0.13%
2019/03/29	35	31.35	52	31.35	31.85	-17	19,496	-0.09%
2019/03/28	3	30.40	2	30.70	30.40	1	19,462	0.01%
2019/03/27	30	30.15	21	30.40	30.70	9	19,888	0.05%
2019/03/26	33	30.88	5	30.78	30.30	28	19,620	0.14%
2019/03/25	13	32.27	17	32.46	31.80	-4	19,073	-0.02%
2019/03/22	83	33.49	36	33.56	33.60	47	18,711	0.25%
2019/03/21	83	34.14	47	34.85	33.60	36	18,461	0.19%
2019/03/20	192	33.99	248	33.60	34.10	-56	17,918	-0.31%	大買/大賣/
2019/03/19	127	32.90	260	32.82	32.80	-133	17,195	-0.77%	大買/大賣/鉅額交易
2019/03/18	58	31.98	77	31.63	32.20	-19	16,622	-0.11%
2019/03/15	84	30.92	54	31.20	30.90	30	16,282	0.18%
2019/03/14	109	31.21	113	31.41	31.10	-4	16,182	-0.02%	大買/大賣/
2019/03/13	3	29.63	3	29.95	30.00	0	15,521	0.00%
2019/03/12	5	29.89	0	0.00	29.65	5	15,636	0.03%
2019/03/11	7	29.84	10	29.83	29.70	-3	15,934	-0.02%
2019/03/08	17	30.05	19	29.46	30.35	-2	16,124	-0.01%
2019/03/07	60	29.62	45	29.36	29.35	15	16,168	0.09%
2019/03/06	46	30.72	27	30.55	30.25	19	16,224	0.12%
2019/03/05	9	30.62	25	30.52	30.70	-16	16,125	-0.10%
2019/03/04	16	30.21	18	30.34	30.15	-2	15,993	-0.01%
2019/02/27	24	29.55	9	29.68	29.85	15	16,045	0.09%
2019/02/26	26	30.54	6	30.80	30.10	20	16,370	0.12%
2019/02/25	4	30.25	32	29.80	30.45	-28	16,392	-0.17%
2019/02/22	87	30.46	19	30.20	30.00	68	16,399	0.41%
2019/02/21	22	29.86	26	30.12	30.85	-4	16,388	-0.02%
2019/02/20	67	30.90	39	30.87	30.25	28	16,221	0.17%
2019/02/19	81	30.21	44	30.52	30.40	37	15,922	0.23%
2019/02/18	98	30.22	101	30.20	30.60	-3	15,572	-0.02%	大賣/
2019/02/15	82	28.21	123	28.05	28.90	-41	14,841	-0.28%	大賣/
2019/02/14	1	26.25	9	26.16	26.30	-8	14,573	-0.05%
2019/02/13	7	25.54	8	25.63	25.60	-1	14,964	-0.01%
2019/02/12	16	25.33	19	25.51	25.85	-3	15,420	-0.02%
2019/02/11	25	25.62	9	25.44	25.70	16	15,722	0.10%
2019/01/30	14	27.16	13	26.92	26.65	1	16,152	0.01%
2019/01/29	1	26.80	2	26.50	26.85	-1	16,659	-0.01%
2019/01/28	7	26.76	22	26.77	26.70	-15	16,895	-0.09%
2019/01/25	3	26.35	8	26.48	26.35	-5	17,162	-0.03%
2019/01/24	3	26.07	3	26.05	26.15	0	17,632	0.00%
2019/01/23	9	25.52	14	25.36	25.70	-5	18,334	-0.03%
2019/01/22	48	26.08	16	26.90	25.20	32	18,620	0.17%
2019/01/21	1	25.75	7	26.06	26.15	-6	18,130	-0.03%
2019/01/18	3	25.65	4	25.86	25.60	-1	18,198	-0.01%
2019/01/17	14	25.59	24	26.20	25.50	-10	18,327	-0.05%
2019/01/16	5	25.64	7	25.41	25.65	-2	18,422	-0.01%
2019/01/15	5	24.88	7	25.00	24.95	-2	18,585	-0.01%
2019/01/14	9	24.81	1	24.65	24.65	8	19,028	0.04%
2019/01/11	3	25.28	1	25.45	25.45	2	19,352	0.01%
2019/01/10	5	24.90	7	25.65	25.80	-2	19,442	-0.01%
2019/01/09	0	0.00	4	25.20	24.90	-4	19,343	-0.02%
2019/01/08	1	24.90	1	25.15	24.80	0	19,321	0.00%
2019/01/07	4	24.90	6	25.33	24.95	-2	19,400	-0.01%
2019/01/04	16	23.63	23	23.55	24.45	-7	19,421	-0.04%
2019/01/03	56	23.80	17	23.92	23.30	39	19,296	0.20%
2019/01/02	13	25.56	6	25.40	25.40	7	19,163	0.04%
2018/12/28	4	25.84	2	26.00	26.05	2	19,483	0.01%
2018/12/27	8	26.50	7	26.64	25.85	1	19,734	0.01%
2018/12/26	23	26.78	22	27.18	26.10	1	19,771	0.01%
2018/12/25	15	26.17	10	26.38	26.55	5	19,848	0.03%
2018/12/24	6	26.05	2	26.35	26.15	4	19,845	0.02%
2018/12/22	5	26.06	2	26.55	26.30	3	20,114	0.01%
2018/12/21	8	25.53	45	25.03	26.55	-37	20,166	-0.18%
2018/12/20	50	26.63	29	26.81	26.05	21	19,810	0.11%
2018/12/19	1	29.35	0	0.00	28.90	1	19,446	0.01%
2018/12/18	2	28.73	9	28.85	29.20	-7	19,553	-0.04%
2018/12/17	9	29.19	1	29.20	29.00	8	19,711	0.04%
2018/12/14	5	29.16	2	29.03	29.20	3	20,000	0.01%
2018/12/13	0	0.00	6	30.24	29.90	-6	20,257	-0.03%
2018/12/12	8	30.16	13	29.77	30.05	-5	20,381	-0.02%
2018/12/11	0	0.00	7	28.90	29.00	-7	20,392	-0.03%
2018/12/10	40	28.87	7	29.10	29.15	33	20,565	0.16%
2018/12/07	18	29.92	12	29.89	29.80	6	20,750	0.03%
2018/12/06	26	30.43	12	30.15	29.20	14	20,762	0.07%
2018/12/05	45	31.88	13	31.95	31.85	32	20,660	0.15%
2018/12/04	29	32.72	37	32.72	32.85	-8	20,835	-0.04%
2018/12/03	59	32.12	46	31.91	32.30	13	20,626	0.06%
2018/11/30	14	30.18	13	30.36	30.45	1	20,393	0.00%
2018/11/29	22	30.44	13	30.17	30.00	9	20,356	0.04%
2018/11/28	79	29.86	76	29.79	29.85	3	20,273	0.01%
2018/11/27	3	28.67	9	28.47	28.80	-6	20,209	-0.03%
2018/11/26	33	28.55	32	28.39	28.05	1	20,239	0.00%
2018/11/23	59	27.94	59	28.70	28.00	0	20,184	0.00%
2018/11/22	26	30.21	13	30.37	29.35	13	19,784	0.07%
2018/11/21	42	29.23	36	29.30	29.60	6	19,650	0.03%
2018/11/20	41	30.05	38	30.25	30.05	3	19,535	0.02%
2018/11/19	11	31.34	12	31.22	31.30	-1	19,489	-0.01%
2018/11/16	17	31.59	15	31.59	31.25	2	19,371	0.01%
2018/11/15	6	30.47	3	30.62	30.50	3	19,168	0.02%
2018/11/14	37	31.44	32	31.64	31.10	5	18,979	0.03%
2018/11/13	53	30.64	54	30.39	30.80	-1	18,892	-0.01%
2018/11/12	50	32.60	41	32.90	31.45	9	18,574	0.05%
2018/11/09	18	34.17	19	34.07	33.75	-1	18,184	-0.01%
2018/11/08	41	35.76	38	35.90	35.10	3	18,049	0.02%
2018/11/07	72	37.39	54	37.66	37.20	18	17,646	0.10%
2018/11/06	37	39.04	12	39.38	38.00	25	17,335	0.14%
2018/11/05	12	42.54	9	42.75	42.20	3	17,122	0.02%
2018/11/02	22	42.20	14	42.24	41.95	8	17,315	0.05%
2018/11/01	34	43.07	34	43.47	42.45	0	17,349	0.00%
2018/10/31	58	41.43	58	41.34	42.75	0	17,220	0.00%
2018/10/30	14	38.19	40	38.55	39.45	-26	16,467	-0.16%
2018/10/29	6	36.00	6	35.95	35.90	0	16,146	0.00%
2018/10/26	17	36.82	16	36.74	35.75	1	16,309	0.01%
2018/10/25	18	37.21	11	37.35	36.50	7	16,394	0.04%
2018/10/24	14	39.23	17	39.35	39.05	-3	16,290	-0.02%
2018/10/23	19	40.33	6	40.38	39.00	13	16,284	0.08%
2018/10/22	22	40.43	34	40.80	41.15	-12	16,337	-0.07%
2018/10/19	12	37.93	14	38.81	40.40	-2	16,045	-0.01%
2018/10/18	12	37.60	29	37.44	37.60	-17	15,832	-0.11%
2018/10/17	11	36.70	15	36.56	36.20	-4	15,964	-0.03%
2018/10/16	8	36.08	4	36.39	35.80	4	16,204	0.02%
2018/10/15	23	35.63	30	35.57	36.25	-7	16,402	-0.04%
2018/10/12	29	33.57	35	33.63	34.85	-6	16,739	-0.04%
2018/10/11	28	32.15	44	32.36	32.10	-16	17,098	-0.09%
2018/10/09	23	35.83	15	36.02	35.55	8	17,026	0.05%
2018/10/08	47	37.20	42	37.22	37.45	5	17,066	0.03%
2018/10/05	10	36.78	1	37.60	35.55	9	17,433	0.05%
2018/10/04	8	38.06	4	38.33	38.40	4	18,305	0.02%
2018/10/03	13	40.23	8	40.68	38.90	5	18,407	0.03%
2018/10/02	21	40.89	11	41.05	40.60	10	18,498	0.05%
2018/10/01	12	41.45	27	41.47	41.55	-15	18,620	-0.08%
2018/09/28	1	39.15	9	39.27	39.10	-8	19,242	-0.04%
2018/09/27	9	38.42	2	38.85	38.50	7	19,702	0.04%
2018/09/26	7	38.81	5	39.06	38.85	2	20,123	0.01%
2018/09/25	1	38.05	29	38.33	38.60	-28	20,699	-0.14%
2018/09/21	10	37.90	10	37.94	38.60	0	21,079	0.00%
2018/09/20	15	37.37	16	37.51	36.60	-1	21,410	0.00%
2018/09/19	10	39.16	10	39.00	38.10	0	21,735	0.00%
2018/09/18	4	40.29	1	40.80	39.35	3	21,618	0.01%
2018/09/17	7	40.46	3	41.32	41.75	4	21,633	0.02%
2018/09/14	15	41.31	7	40.92	41.60	8	21,874	0.04%
2018/09/13	28	42.39	10	41.41	41.00	18	21,942	0.08%
2018/09/12	15	43.20	6	43.56	43.30	9	22,038	0.04%
2018/09/11	10	44.19	15	44.14	44.80	-5	22,382	-0.02%
2018/09/10	71	44.42	49	43.03	42.90	22	22,494	0.10%
2018/09/07	25	48.47	60	48.33	47.40	-35	22,468	-0.16%
2018/09/06	2	49.15	8	49.14	49.00	-6	22,925	-0.03%
2018/09/05	17	49.19	6	49.53	49.45	11	23,936	0.05%
2018/09/04	14	50.49	15	50.72	50.30	-1	24,460	0.00%
2018/09/03	44	49.30	47	49.67	49.60	-3	24,954	-0.01%
2018/08/31	13	50.33	8	50.45	50.90	5	24,931	0.02%
2018/08/30	12	52.12	14	52.39	51.40	-2	24,999	-0.01%
2018/08/29	20	51.34	9	51.39	51.80	11	25,151	0.04%
2018/08/28	11	51.85	3	51.90	51.40	8	25,870	0.03%
2018/08/27	5	50.06	10	51.17	52.00	-5	26,281	-0.02%
2018/08/24	30	50.26	14	50.49	49.50	16	26,611	0.06%
2018/08/23	13	52.85	2	52.45	52.10	11	27,095	0.04%
2018/08/22	12	53.64	4	54.75	53.20	8	27,290	0.03%
2018/08/21	6	54.72	9	54.91	54.20	-3	27,613	-0.01%
2018/08/20	14	54.44	39	54.55	54.80	-25	28,316	-0.09%
2018/08/17	13	58.25	9	57.59	56.00	4	28,485	0.01%
2018/08/16	16	57.36	18	57.47	58.20	-2	28,821	-0.01%
2018/08/15	23	58.43	23	58.28	57.70	0	29,305	0.00%
2018/08/14	6	58.13	12	57.66	57.40	-6	29,498	-0.02%
2018/08/13	50	58.29	30	59.20	58.30	20	30,328	0.07%
2018/08/10	19	60.39	17	60.10	59.50	2	30,540	0.01%
2018/08/09	30	59.06	43	59.32	60.10	-13	30,742	-0.04%
2018/08/08	29	58.20	33	57.42	56.30	-4	30,805	-0.01%
2018/08/07	19	57.34	16	57.30	58.20	3	31,465	0.01%
2018/08/06	4	54.70	12	55.08	55.00	-8	31,835	-0.03%
2018/08/03	10	54.03	15	54.08	54.50	-5	32,349	-0.02%
2018/08/02	26	53.98	9	53.41	53.30	17	32,862	0.05%
2018/08/01	10	56.08	26	55.87	55.80	-16	33,874	-0.05%
2018/07/31	4	53.90	16	53.85	54.50	-12	34,138	-0.04%
2018/07/30	44	54.16	31	53.37	53.00	13	34,980	0.04%
2018/07/27	9	55.48	30	55.27	55.50	-21	35,988	-0.06%
2018/07/26	3	54.50	9	54.37	54.30	-6	36,686	-0.02%
2018/07/25	20	53.93	15	54.25	53.50	5	36,862	0.01%
2018/07/24	11	52.70	34	53.86	54.00	-23	36,865	-0.06%
2018/07/23	20	50.91	16	51.40	53.00	4	36,748	0.01%
2018/07/20	25	53.21	12	53.63	53.00	13	36,803	0.04%
2018/07/19	16	52.17	52	51.89	53.00	-36	37,097	-0.10%
2018/07/18	41	50.71	19	50.90	49.80	22	36,837	0.06%
2018/07/17	13	53.45	10	53.08	53.20	3	36,582	0.01%
2018/07/16	50	53.98	67	54.51	53.20	-17	36,768	-0.05%
2018/07/13	85	53.06	76	53.41	53.50	9	37,024	0.02%
2018/07/12	156	53.83	99	52.78	52.70	57	36,363	0.16%	大買/
2018/07/11	26	56.36	34	57.49	57.90	-8	35,323	-0.02%
2018/07/10	13	56.81	13	56.41	56.30	0	35,168	0.00%
2018/07/09	12	55.78	21	55.33	54.80	-9	34,958	-0.03%
2018/07/06	100	56.71	108	55.53	56.60	-8	34,695	-0.02%	大賣/
2018/07/05	84	61.21	48	60.48	59.40	36	33,864	0.11%
2018/07/04	32	60.87	65	61.61	63.50	-33	33,332	-0.10%
2018/07/03	128	61.98	125	61.12	59.90	3	32,907	0.01%	大買/大賣/
2018/07/02	30	61.12	18	60.92	61.00	12	32,255	0.04%
2018/06/29	62	61.32	73	61.41	62.70	-11	31,756	-0.03%
2018/06/28	70	62.17	23	62.47	59.10	47	31,497	0.15%
2018/06/27	58	66.64	38	66.14	64.10	20	31,012	0.06%
2018/06/26	13	64.57	27	64.29	66.50	-14	30,793	-0.05%
2018/06/25	35	66.52	34	66.76	65.60	1	30,660	0.00%
2018/06/22	17	64.09	21.2	64.60	64.80	-4.2	30,545	-0.01%
2018/06/21	37	65.13	37	65.29	63.80	0	30,220	0.00%
2018/06/20	78	65.95	68	66.34	65.00	10	29,975	0.03%
2018/06/19	73	72.63	38	70.69	70.00	35	29,583	0.12%
2018/06/15	49	73.59	66	74.37	73.50	-17	29,325	-0.06%
2018/06/14	133	74.02	119	74.41	73.80	14	29,148	0.05%	大買/大賣/
2018/06/13	46	70.97	57	72.26	72.80	-11	28,725	-0.04%
2018/06/12	101	72.18	92	70.84	69.90	9	28,189	0.03%	大買/
2018/06/11	35	66.77	50	69.04	71.00	-15	28,052	-0.05%
2018/06/08	22	65.30	52	65.51	65.30	-30	27,621	-0.11%
2018/06/07	66	67.84	21	67.20	66.20	45	27,931	0.16%
2018/06/06	27	67.14	34	67.59	67.30	-7	27,934	-0.03%
2018/06/05	126	69.38	115	70.25	66.00	11	27,769	0.04%	大買/大賣/
2018/06/04	17	68.08	50	66.93	69.00	-33	27,007	-0.12%
2018/06/01	27	64.59	36	64.50	64.00	-9	26,542	-0.03%
2018/05/31	31	67.80	28	69.04	66.40	3	26,126	0.01%
2018/05/30	18	67.79	53	67.34	67.10	-35	25,505	-0.14%
2018/05/29	34	67.66	15	68.09	67.20	19	25,265	0.08%
2018/05/28	107	69.52	117	69.65	68.70	-10	25,026	-0.04%	大買/大賣/
2018/05/25	115	67.64	116	67.74	67.70	-1	24,430	0.00%	大買/大賣/
2018/05/24	90	67.47	84	67.56	66.60	6	24,043	0.02%
2018/05/23	36.5	65.72	72	66.00	67.80	-35.5	23,594	-0.15%
2018/05/22	70.5	65.11	47	65.70	64.30	23.5	23,055	0.10%
2018/05/21	184	64.04	207	63.97	65.10	-23	22,591	-0.10%	大買/大賣/
2018/05/18	100	60.30	173	60.40	61.00	-73	21,669	-0.34%	大賣/
2018/05/17	134	59.17	121	59.72	58.70	13	21,269	0.06%	大買/大賣/
2018/05/16	194	61.36	93	61.79	60.40	101	21,026	0.48%	大買/鉅額交易
2018/05/15	160	60.53	159	60.91	61.80	1	20,615	0.00%	大買/大賣/
2018/05/14	28	57.58	98.5	56.99	57.70	-70.5	19,810	-0.36%
2018/05/11	119	56.08	81	57.03	54.70	38	19,111	0.20%	大買/
2018/05/10	126	55.81	131.1	56.25	56.60	-5.1	18,558	-0.03%	大買/大賣/
2018/05/09	63	54.47	86	55.86	56.50	-23	18,028	-0.13%
2018/05/08	82	54.36	30	54.70	53.60	52	16,842	0.31%
2018/05/07	67	53.14	127	53.65	55.00	-60	16,600	-0.36%	大賣/
2018/05/04	182	51.79	119	52.06	51.70	63	15,790	0.40%	大買/大賣/
2018/05/03	21	47.68	78.2	48.28	49.20	-57.2	14,689	-0.39%
2018/05/02	24	44.08	58	44.82	44.75	-34	13,979	-0.24%
2018/04/30	20	43.22	43	42.53	43.85	-23	13,837	-0.17%
2018/04/27	11	42.68	1	42.45	42.25	10	13,923	0.07%
2018/04/26	58	44.04	23	43.96	43.05	35	13,865	0.25%
2018/04/25	51	44.59	44	45.15	45.10	7	13,714	0.05%
2018/04/24	16	43.02	6	43.43	43.00	10	13,933	0.07%
2018/04/23	20	43.62	12	44.19	43.40	8	13,974	0.06%
2018/04/20	10	44.06	8	44.32	44.45	2	13,853	0.01%
2018/04/19	27	43.99	84	43.38	43.80	-57	13,700	-0.42%
2018/04/18	1	42.15	3	41.82	41.50	-2	13,486	-0.01%
2018/04/17	5	40.92	9	41.37	40.50	-4	13,533	-0.03%
2018/04/16	6	40.33	0	0.00	40.50	6	13,653	0.04%
2018/04/12	4	40.74	10	40.70	40.35	-6	14,245	-0.04%
2018/04/11	2	40.05	2	40.85	41.35	0	15,196	0.00%
2018/04/10	18	40.05	0	0.00	39.45	18	15,320	0.12%
2018/04/09	12	40.43	1	40.50	40.20	11	15,802	0.07%
2018/04/03	12	41.09	4	40.91	41.40	8	16,054	0.05%
2018/04/02	6	42.49	1	42.80	42.10	5	16,147	0.03%
2018/03/31	16	43.80	26	43.94	43.10	-10	16,383	-0.06%
2018/03/30	6	42.54	13	42.93	42.80	-7	16,430	-0.04%
2018/03/29	3	41.68	1	42.10	41.65	2	16,722	0.01%
2018/03/28	11	42.45	0	0.00	42.00	11	16,852	0.07%
2018/03/27	15	43.44	18	43.33	43.15	-3	16,965	-0.02%
2018/03/26	2	40.58	2	40.63	40.45	0	17,197	0.00%
2018/03/23	15	39.95	0	0.00	40.15	15	17,828	0.08%
2018/03/22	15	42.36	16	42.46	41.40	-1	17,802	-0.01%
2018/03/21	2	41.33	0	0.00	42.00	2	17,924	0.01%
2018/03/20	7	41.53	14	41.57	41.70	-7	18,077	-0.04%
2018/03/19	19	42.59	26	43.26	42.00	-7	18,377	-0.04%
2018/03/16	43	43.43	26	43.34	42.90	17	18,844	0.09%
2018/03/15	29	42.32	53	42.72	42.40	-24	18,696	-0.13%
2018/03/14	6	40.23	14	40.41	40.25	-8	18,537	-0.04%
2018/03/13	13	39.59	15	39.77	40.50	-2	18,551	-0.01%
2018/03/12	10	37.10	21	37.64	37.80	-11	18,369	-0.06%
2018/03/09	5	37.63	0	0.00	37.45	5	18,663	0.03%
2018/03/07	3	37.92	12	38.17	37.80	-9	19,191	-0.05%
2018/03/06	0	0.00	18	38.31	38.00	-18	19,647	-0.09%
2018/03/05	5	37.89	38	38.19	37.70	-33	20,275	-0.16%
2018/03/02	6	38.30	0	0.00	38.35	6	20,476	0.03%
2018/03/01	52	38.84	25	39.01	38.50	27	21,106	0.13%
2018/02/27	15	38.76	4	39.08	39.00	11	22,008	0.05%
2018/02/26	16	37.93	15	38.07	37.70	1	22,227	0.00%
2018/02/23	13	38.52	8	38.31	38.00	5	22,362	0.02%
2018/02/22	6	38.27	57	38.22	37.45	-51	22,779	-0.22%
2018/02/21	8	38.70	2	38.90	38.70	6	22,770	0.03%
2018/02/12	6	39.20	0	0.00	39.20	6	22,858	0.03%
2018/02/09	3	37.27	0	0.00	38.65	3	23,221	0.01%
2018/02/08	21	37.10	44	38.34	38.15	-23	23,416	-0.10%
2018/02/07	2	39.95	1	40.80	39.50	1	23,261	0.00%
2018/02/06	31	40.43	2	41.20	39.00	29	23,613	0.12%
2018/02/05	15	42.01	2	42.63	43.05	13	23,592	0.06%
2018/02/01	9	44.61	2	45.00	43.80	7	24,154	0.03%
2018/01/31	5	43.78	8	43.80	43.75	-3	24,224	-0.01%
2018/01/30	16	44.10	16	44.76	44.50	0	24,532	0.00%
2018/01/29	11	46.04	6	46.38	46.35	5	24,764	0.02%
2018/01/26	0	0.00	6	45.81	46.15	-6	24,946	-0.02%
2018/01/25	17	46.09	3	46.38	45.90	14	25,700	0.05%
2018/01/24	0	0.00	4	45.61	46.60	-4	26,192	-0.02%
2018/01/23	11	46.01	66	46.06	45.50	-55	26,160	-0.21%
2018/01/22	0	0.00	14	45.21	45.80	-14	26,532	-0.05%
2018/01/19	11	44.83	9	45.38	44.90	2	26,744	0.01%
2018/01/18	82	46.88	59	46.94	45.30	23	26,717	0.09%
2018/01/17	19	45.95	32	45.59	45.90	-13	26,500	-0.05%
2018/01/16	2	45.65	10	45.70	45.05	-8	26,812	-0.03%
2018/01/15	7	45.28	12	45.39	45.40	-5	27,343	-0.02%
2018/01/12	16	45.50	32	45.76	45.95	-16	27,651	-0.06%
2018/01/11	25	43.29	15	43.30	44.20	10	27,620	0.04%
2018/01/10	27	43.93	4	44.94	43.50	23	27,645	0.08%
2018/01/09	15	44.19	29	44.69	43.90	-14	27,508	-0.05%
2018/01/08	57	46.34	5	46.59	45.00	52	27,447	0.19%
2018/01/05	43	46.31	58	46.27	46.65	-15	27,054	-0.06%
2018/01/04	10	44.01	11	44.04	44.00	-1	26,429	0.00%
2018/01/03	30	43.51	34	44.08	44.25	-4	26,647	-0.02%
2018/01/02	12	41.35	17	41.57	42.10	-5	26,730	-0.02%

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

臺銀-民權券商分點個股進出
臺銀-民權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

臺銀-民權 券商分點個股進出 臺銀-民權 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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析