嘉聯益 (6153)-第一金-新興券商分點個股進出

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
20.70
漲跌
▲0.10
漲幅
+0.49%
成交量
1,626張
產業
上市電子零組件類股
834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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/15	0	0.00	1	20.50	20.45	-1	1,636	-0.06%
2024/05/09	1	19.80	0	0.00	19.65	1	1,708	0.06%
2024/05/07	0	0.00	3	19.55	19.65	-3	1,708	-0.18%
2024/04/29	0	0.00	2	19.78	19.90	-2	1,710	-0.12%
2024/04/26	0.9	19.50	0	0.00	19.45	0.9	1,702	0.05%
2024/04/24	0.1	19.25	0	0.00	19.35	0.1	1,704	0.01%
2024/04/19	1	19.10	0	0.00	19.10	1	1,680	0.06%
2024/04/18	1	19.40	0	0.00	19.60	1	1,650	0.06%
2024/04/12	0.1	20.15	0	0.00	20.05	0.1	1,605	0.00%
2024/04/11	1	20.30	1	20.15	20.25	0	1,601	0.00%
2024/03/29	0.1	20.15	0	0.00	20.25	0.1	1,544	0.01%
2024/03/26	1	20.05	0	0.00	20.05	1	1,559	0.06%
2024/03/20	0.1	20.10	1	20.15	20.20	-1	1,726	-0.06%
2024/03/13	1	20.55	1	20.35	20.25	0	1,718	0.00%
2024/03/12	30	21.05	0	0.00	20.70	30	1,702	1.76%
2024/03/08	0.1	20.50	0	0.00	20.30	0.1	1,706	0.00%
2024/03/06	0.1	21.15	0	0.00	21.05	0.1	1,704	0.00%
2024/03/05	0	0.00	1	21.20	21.00	-1	1,701	-0.06%
2024/03/04	3	20.80	0	0.00	20.65	3	1,678	0.18%
2024/02/29	3	20.75	0	0.00	20.85	3	1,661	0.18%
2024/02/27	1	21.00	1	21.00	20.95	0	1,652	0.00%
2024/02/23	5	21.26	0	0.00	21.20	5	1,659	0.30%
2024/02/22	0	21.80	0	0.00	21.70	0	1,661	0.00%
2024/02/16	0	0.00	2.4	22.63	22.55	-2.4	1,603	-0.15%
2024/02/15	0	0.00	1	22.05	21.60	-1	1,482	-0.07%
2024/02/05	0.1	20.25	3	20.37	20.50	-2.9	1,406	-0.21%
2024/02/01	1	20.75	0	0.00	20.80	1	1,348	0.07%
2024/01/23	1	20.75	0	0.00	20.90	1	1,439	0.07%
2024/01/19	1	20.30	0	0.00	20.25	1	1,417	0.07%
2024/01/05	2	21.48	0	0.00	21.40	2	1,438	0.14%
2024/01/04	7.2	21.45	0	0.00	21.35	7.2	1,441	0.50%
2023/12/28	5	22.15	0	0.00	22.30	5	1,433	0.35%
2023/12/27	0.1	22.35	0	0.00	22.20	0.1	1,432	0.01%
2023/12/22	0.1	22.15	0	0.00	22.00	0.1	1,457	0.01%
2023/12/20	0.1	22.45	0	0.00	22.80	0.1	1,478	0.00%
2023/12/19	2	22.65	0	0.00	22.45	2	1,490	0.13%
2023/12/18	0	23.15	0	0.00	23.00	0	1,518	0.00%
2023/12/15	1.1	23.30	5	23.91	23.40	-4	1,619	-0.24%
2023/12/14	0	0.00	3	22.85	22.95	-3	1,651	-0.18%
2023/12/07	1	22.40	0	0.00	22.35	1	1,578	0.06%
2023/12/04	0	0.00	1	22.70	22.45	-1	1,551	-0.06%
2023/11/29	0.1	21.70	0	0.00	21.70	0.1	1,494	0.00%
2023/11/27	1	22.10	0	0.00	21.80	1	1,537	0.07%
2023/11/22	5	21.95	0	0.00	22.15	5	1,509	0.33%
2023/11/20	0	0.00	1	21.75	21.85	-1	1,480	-0.07%
2023/11/16	1	21.20	0	0.00	21.45	1	1,475	0.07%
2023/11/15	0	0.00	2	21.35	21.30	-2	1,477	-0.14%
2023/11/09	0.1	21.09	0	0.00	21.05	0.1	1,509	0.00%
2023/11/01	1	20.15	0	0.00	20.10	1	1,644	0.06%
2023/10/31	1	20.25	1	20.10	20.10	0	1,650	0.00%
2023/10/27	0	0.00	1	21.30	21.30	-1	1,637	-0.06%
2023/10/24	1	21.65	0	0.00	21.50	1	1,688	0.06%
2023/10/20	0	0.00	3	21.00	21.00	-3	1,717	-0.17%
2023/10/06	2	21.55	0	0.00	21.55	2	1,916	0.10%
2023/10/05	1	21.80	0	0.00	21.55	1	1,949	0.05%
2023/10/02	2	22.05	0	0.00	22.20	2	2,057	0.10%
2023/09/27	1	22.00	0	0.00	21.75	1	2,171	0.05%
2023/09/26	0.1	22.20	0	0.00	22.10	0.1	2,234	0.00%
2023/09/25	0	0.00	1	22.80	22.55	-1	2,382	-0.04%
2023/09/22	1	22.65	0	0.00	22.90	1	2,929	0.03%
2023/09/21	5	23.08	0	0.00	22.90	5	3,317	0.15%
2023/09/20	2	23.43	3	24.00	23.90	-1	3,272	-0.03%
2023/09/19	1	23.50	2	24.05	23.90	-1	3,163	-0.03%
2023/09/18	0.7	22.95	1	23.00	22.90	-0.3	2,987	-0.01%
2023/09/05	2	22.78	0	0.00	22.80	2	3,031	0.07%
2023/09/04	0.1	22.55	1	22.65	22.80	-1	3,042	-0.03%
2023/08/31	3	22.35	1	22.40	22.70	2	3,091	0.06%
2023/08/29	0.1	21.65	0	0.00	21.85	0.1	3,081	0.00%
2023/08/22	1	21.85	0	0.00	21.70	1	3,113	0.03%
2023/08/17	2	21.93	1	21.90	22.10	1	3,115	0.03%
2023/08/14	0.1	21.50	0	0.00	21.45	0.1	3,095	0.00%
2023/08/11	1.1	22.21	0	0.00	22.10	1.1	3,077	0.03%
2023/08/10	1.1	22.51	0	0.00	22.60	1.1	3,036	0.04%
2023/08/08	0.1	23.80	0	0.00	23.70	0.1	2,983	0.00%
2023/08/02	0.1	24.20	2	24.20	24.00	-1.9	3,008	-0.06%
2023/08/01	1	24.40	0	0.00	24.40	1	3,044	0.03%
2023/07/27	0.2	24.40	0	0.00	24.45	0.2	3,029	0.01%
2023/07/26	0	0.00	1	24.30	24.20	-1	3,018	-0.03%
2023/07/25	0	0.00	2	24.55	24.60	-2	2,996	-0.07%
2023/07/20	1.1	24.29	0	0.00	24.30	1.1	2,985	0.04%
2023/07/18	0.1	24.50	0	0.00	24.45	0.1	3,000	0.00%
2023/07/17	1	24.05	2	24.80	25.00	-1	2,980	-0.03%
2023/07/12	8	24.78	0	0.00	24.20	8	2,949	0.27%
2023/07/11	2	24.52	0	0.00	24.20	2	2,938	0.07%
2023/07/07	1	24.70	0	0.00	24.95	1	2,889	0.03%
2023/07/06	7.1	25.41	1	25.45	25.30	6.1	2,819	0.21%
2023/07/05	0.1	25.74	3	25.95	25.65	-2.9	2,764	-0.11%
2023/07/04	1	25.65	0	0.00	25.80	1	2,694	0.04%
2023/07/03	0	0.00	1.1	25.95	26.00	-1.1	2,616	-0.04%
2023/06/30	8	26.91	10.1	26.94	26.70	-2.1	2,454	-0.09%
2023/06/29	8	26.06	10	25.66	26.20	-2	1,908	-0.10%
2023/06/28	0.2	23.70	0	0.00	23.85	0.2	1,502	0.01%
2023/06/27	0	0.00	0.2	23.95	23.95	-0.2	1,510	-0.01%
2023/06/26	0	0.00	1.2	24.01	24.10	-1.2	1,532	-0.08%
2023/06/21	0	0.00	2	24.05	24.15	-2	1,536	-0.13%
2023/06/20	0	0.00	2	24.05	24.05	-2	1,541	-0.13%
2023/06/16	0.1	23.50	0	0.00	23.70	0.1	1,532	0.01%
2023/06/15	0.1	23.70	0	0.00	23.70	0.1	1,524	0.01%
2023/06/09	0.2	23.70	0	0.00	23.85	0.2	1,575	0.01%
2023/06/08	0	0.00	0.1	24.05	23.80	-0.1	1,599	0.00%
2023/06/06	0	0.00	0.2	24.05	23.75	-0.2	1,596	-0.01%
2023/06/05	0	0.00	1.3	23.79	23.75	-1.3	1,579	-0.08%
2023/06/02	0	0.00	1	23.55	23.45	-1	1,572	-0.06%
2023/05/31	0.1	23.20	0	0.00	23.40	0.1	1,597	0.01%
2023/05/29	1.1	23.14	0	0.00	23.15	1.1	1,604	0.07%
2023/05/18	0	0.00	0.1	23.35	23.10	-0.1	1,654	0.00%
2023/05/17	0	0.00	0	23.26	23.30	0	1,660	0.00%
2023/05/16	1	23.15	0	23.30	22.90	1	1,656	0.06%
2023/05/15	0.1	23.15	0	0.00	22.95	0.1	1,661	0.01%
2023/05/09	0	23.20	1	23.70	23.05	-1	1,717	-0.06%
2023/05/08	1	23.90	1.2	23.50	23.75	-0.2	1,700	-0.01%
2023/05/05	2	22.50	0	0.00	22.70	2	1,652	0.12%
2023/05/03	0	0.00	2	22.45	22.50	-2	1,716	-0.12%
2023/04/28	0.1	23.05	0	0.00	23.20	0.1	1,766	0.01%
2023/04/26	1.1	22.62	0	0.00	22.90	1.1	1,805	0.06%
2023/04/25	1.1	22.77	1	23.00	22.90	0.1	1,806	0.00%
2023/04/19	0	0.00	1	24.55	24.50	-1	1,860	-0.05%
2023/04/18	0	0.00	3.3	24.42	24.10	-3.3	1,841	-0.18%
2023/04/11	0.3	23.85	4	23.90	23.90	-3.8	1,918	-0.20%
2023/04/06	0.1	23.80	0	0.00	23.90	0.1	1,972	0.00%
2023/03/31	0.1	24.10	0	0.00	24.10	0.1	1,994	0.01%
2023/03/30	2	24.40	1	24.45	24.35	1	2,020	0.05%
2023/03/29	0	0.00	2	24.20	24.20	-2	2,026	-0.10%
2023/03/27	4	24.30	0.2	24.20	24.25	3.8	2,116	0.18%
2023/03/24	1	23.85	1	24.05	24.10	0	2,121	0.00%
2023/03/23	1	23.85	1	23.85	23.75	0	2,140	0.00%
2023/03/22	0	0.00	1	23.50	23.50	-1	2,165	-0.05%
2023/03/21	0	0.00	1	23.50	23.45	-1	2,203	-0.05%
2023/03/20	5	23.18	0	0.00	23.15	5	2,260	0.22%
2023/03/17	0.1	23.35	0	0.00	23.25	0.1	2,359	0.00%
2023/03/16	2.1	23.15	0	0.00	23.10	2.1	2,448	0.08%
2023/03/13	3.1	23.09	0	0.00	23.50	3.1	2,951	0.11%
2023/03/10	2	23.85	0	0.00	23.65	2	3,188	0.06%
2023/03/09	0.1	24.20	0	0.00	24.15	0.1	3,300	0.00%
2023/03/07	0	0.00	0.2	24.50	24.50	-0.2	3,492	0.00%
2023/03/06	0	0.00	8	24.45	24.55	-8	3,565	-0.22%
2023/03/03	2	24.05	0	0.00	24.00	2	3,615	0.06%
2023/02/24	4	24.20	0	0.00	24.10	4	3,889	0.10%
2023/02/23	3.2	24.35	6	24.30	24.30	-2.9	3,965	-0.07%
2023/02/22	0	0.00	4	24.15	24.45	-4	4,346	-0.09%
2023/02/16	1	24.20	0	0.00	24.25	1	5,271	0.02%
2023/02/13	1	23.65	0	0.00	23.80	1	5,918	0.02%
2023/02/10	4	23.88	12	23.95	23.80	-8	6,215	-0.13%
2023/02/08	1	24.60	0	0.00	24.40	1	7,598	0.01%
2023/02/03	0	0.00	2	25.00	24.70	-2	9,430	-0.02%
2023/02/01	3	24.85	1	24.80	24.85	2	9,472	0.02%
2023/01/30	0	0.00	1	24.10	23.95	-1	9,462	-0.01%
2023/01/17	7	23.47	6	23.63	23.45	1	9,475	0.01%
2023/01/16	2	23.85	2	23.85	23.80	0	9,482	0.00%
2023/01/10	0	0.00	1	24.25	24.15	-1	9,720	-0.01%
2023/01/09	3	23.63	4	23.99	23.85	-1	9,746	-0.01%
2023/01/05	8	24.49	1	24.55	24.20	7	9,848	0.07%
2023/01/04	3	24.30	0	0.00	24.10	3	9,891	0.03%
2023/01/03	5	24.18	0	0.00	24.10	5	10,017	0.05%
2022/12/30	1	23.75	0	0.00	23.60	1	10,104	0.01%
2022/12/20	1	24.70	10	24.75	23.85	-9	12,333	-0.07%
2022/12/19	1	24.70	0	0.00	24.95	1	12,316	0.01%
2022/12/16	1	24.60	11	24.66	24.75	-10	12,342	-0.08%
2022/12/14	0	0.00	1	25.25	25.25	-1	12,382	-0.01%
2022/12/13	5	25.15	3	24.90	24.80	2	12,393	0.02%
2022/12/12	6	24.96	9	24.71	25.05	-3	12,466	-0.02%
2022/12/09	10	24.95	0	0.00	25.05	10	12,666	0.08%
2022/12/08	0	0.00	2	25.43	25.30	-2	12,644	-0.02%
2022/12/07	14	26.26	6	26.08	25.35	8	12,634	0.06%
2022/12/06	6	27.53	2	27.58	27.30	4	12,468	0.03%
2022/12/05	2	28.40	1	28.25	28.15	1	12,443	0.01%
2022/12/02	4	28.23	10	28.49	28.35	-6	12,481	-0.05%
2022/12/01	8	27.84	7	27.79	27.60	1	12,338	0.01%
2022/11/30	0	0.00	7	27.59	27.70	-7	12,510	-0.06%
2022/11/29	7	27.07	4	27.20	27.20	3	12,691	0.02%
2022/11/28	4	27.19	1	27.10	27.10	3	12,943	0.02%
2022/11/25	2	27.63	2	27.60	27.20	0	12,943	0.00%
2022/11/24	3	27.43	1	27.25	27.65	2	12,972	0.02%
2022/11/23	12	27.95	1	27.80	27.80	11	12,887	0.09%
2022/11/22	5	28.23	1	27.95	28.05	4	12,811	0.03%
2022/11/21	0	0.00	10	28.65	28.50	-10	12,756	-0.08%
2022/11/18	18	28.88	7	28.94	28.30	11	12,680	0.09%
2022/11/17	3	29.23	2	29.20	28.80	1	12,301	0.01%
2022/11/16	3	28.77	5	29.23	29.15	-2	12,144	-0.02%
2022/11/15	9	29.21	5	29.38	29.15	4	11,953	0.03%
2022/11/14	15	28.58	31	28.80	28.80	-16	11,661	-0.14%
2022/11/11	20	28.53	10	28.52	28.00	10	11,440	0.09%
2022/11/10	17	28.29	12	28.28	28.10	5	11,222	0.04%
2022/11/09	0	0.00	9	28.85	28.85	-9	10,998	-0.08%
2022/11/08	2	29.25	1	29.65	29.10	1	10,809	0.01%
2022/11/07	13	28.78	3	29.93	29.40	10	10,558	0.09%
2022/11/03	49	27.87	55	29.08	29.55	-6	9,387	-0.06%
2022/11/02	8	26.00	8	25.51	26.95	0	8,134	0.00%
2022/11/01	13	24.58	5	24.50	24.50	8	7,952	0.10%
2022/10/19	40	25.35	50	24.95	24.50	-10	7,294	-0.14%
2022/10/18	10	24.70	0	0.00	24.90	10	7,200	0.14%
2022/10/13	2	24.10	15	24.15	23.65	-13	6,970	-0.19%
2022/10/12	0	0.00	2	24.90	25.25	-2	6,823	-0.03%
2022/10/11	0	0.00	4	25.40	25.25	-4	6,750	-0.06%
2022/10/07	2	27.15	0	0.00	27.05	2	6,596	0.03%
2022/10/06	2	27.95	0	0.00	27.60	2	6,482	0.03%
2022/10/05	7	28.12	123	28.35	28.15	-116	6,296	-1.84%	大賣/鉅額交易
2022/10/04	150	28.16	230	28.15	28.60	-80	5,863	-1.36%	大買/大賣/
2022/10/03	50	27.40	1	27.45	27.15	49	5,442	0.90%
2022/09/30	159	27.54	3	28.00	28.25	156	5,213	2.99%	大買/鉅額交易
2022/09/29	5	27.63	2	27.95	27.95	3	4,895	0.06%
2022/09/28	9	26.64	9	26.25	26.25	0	4,506	0.00%
2022/09/22	5	26.50	0	0.00	26.50	5	4,059	0.12%
2022/09/21	0	0.00	10	26.25	26.30	-10	4,022	-0.25%
2022/09/19	5	26.50	2	26.55	26.50	3	3,900	0.08%
2022/09/16	1	27.60	1	27.90	27.50	0	3,781	0.00%
2022/09/14	1	27.30	1	26.95	27.30	0	3,449	0.00%
2022/09/13	2	27.80	2	27.60	27.60	0	3,364	0.00%
2022/09/12	0	0.00	8.1	26.60	27.10	-8.1	3,206	-0.25%
2022/09/07	3	27.40	2	27.40	27.55	1	3,019	0.03%
2022/09/06	0	0.00	8	26.66	27.05	-8	2,920	-0.27%
2022/09/05	42	27.84	42	28.04	28.25	0	2,634	0.00%
2022/09/02	21	27.82	21	27.49	27.70	0	2,363	0.00%
2022/09/01	9	26.49	1	26.35	26.35	8	2,003	0.40%
2022/08/31	14	26.39	0	0.00	26.45	14	1,940	0.72%
2022/08/30	0	0.00	1	25.65	26.10	-1	1,843	-0.05%
2022/08/24	2	24.80	0	0.00	24.70	2	1,938	0.10%
2022/08/23	0	0.00	5	25.45	25.30	-5	1,931	-0.26%
2022/08/22	0	0.00	13	26.18	25.65	-13	1,952	-0.67%
2022/08/15	2	24.90	0	0.00	25.05	2	2,257	0.09%
2022/08/12	1	25.95	0	0.00	25.15	1	2,225	0.04%
2022/08/10	0	0.00	1	24.95	25.40	-1	2,087	-0.05%
2022/08/09	0	0.00	12	24.24	24.10	-12	1,933	-0.62%
2022/08/08	1	23.85	0	0.00	23.55	1	1,822	0.05%
2022/08/02	2	22.00	0	0.00	22.15	2	1,782	0.11%
2022/08/01	2	22.75	0	0.00	22.65	2	1,790	0.11%
2022/07/25	0	0.00	1	22.60	22.75	-1	1,816	-0.06%
2022/07/18	5	21.60	0	0.00	21.50	5	1,855	0.27%
2022/07/13	0	0.00	1	21.10	20.85	-1	1,848	-0.05%
2022/07/11	1	20.80	0	0.00	20.90	1	1,837	0.05%
2022/06/29	0	0.00	1	23.15	23.10	-1	1,795	-0.06%
2022/06/16	1	23.40	0	0.00	22.95	1	1,733	0.06%
2022/06/15	2	24.03	0	0.00	23.95	2	1,700	0.12%
2022/06/14	0	0.00	1	24.30	24.30	-1	1,678	-0.06%
2022/06/10	0	0.00	5	24.00	24.00	-5	1,640	-0.30%
2022/06/08	0	0.00	5	23.68	23.85	-5	1,613	-0.31%
2022/06/02	0	0.00	1	23.65	23.80	-1	1,582	-0.06%
2022/06/01	2	23.23	2	23.28	23.65	0	1,568	0.00%
2022/05/31	0	0.00	2.1	22.35	22.45	-2.1	1,473	-0.14%
2022/05/30	2	22.08	2	22.18	22.35	0	1,451	0.00%
2022/05/27	1	22.10	2	22.18	22.00	-1	1,419	-0.07%
2022/05/26	4	22.28	2	22.35	22.35	2	1,360	0.15%
2022/05/25	1	21.65	2	21.50	22.05	-1	1,015	-0.10%
2022/04/27	1	19.70	0	0.00	20.15	1	1,086	0.09%
2022/04/25	1	21.60	0	0.00	21.50	1	1,047	0.10%
2022/04/14	0	22.40	0	0.00	22.20	0	1,190	0.00%
2022/04/11	1	22.00	0	0.00	21.90	1	1,317	0.08%
2022/03/28	1	23.15	0	0.00	23.40	1	1,605	0.06%
2022/03/21	0	0.00	1	23.65	23.60	-1	1,659	-0.06%
2022/03/17	0	0.00	2	23.35	23.35	-2	1,687	-0.12%
2022/03/15	2	22.70	0	0.00	22.60	2	1,681	0.12%
2022/03/14	1	22.95	0	0.00	23.05	1	1,689	0.06%
2022/03/10	0	0.00	1	22.95	23.15	-1	1,691	-0.06%
2022/03/08	2	22.40	0	0.00	22.15	2	1,687	0.12%
2022/03/07	1	23.10	0	0.00	22.75	1	1,672	0.06%
2022/02/25	1	23.70	0	0.00	23.65	1	1,739	0.06%
2022/02/22	1	24.10	0	0.00	24.20	1	1,790	0.06%
2022/02/16	0	0.00	1	24.55	24.50	-1	2,028	-0.05%
2022/02/14	0	0.00	2	23.90	23.95	-2	2,085	-0.10%
2022/02/07	0	0.00	1	23.85	23.90	-1	2,124	-0.05%
2022/01/26	1	23.20	0	0.00	23.20	1	2,137	0.05%
2022/01/25	1	23.75	0	0.00	23.55	1	2,135	0.05%
2022/01/21	1	24.75	0	0.00	24.60	1	2,147	0.05%
2022/01/19	1.5	25.23	0	0.00	25.15	1.5	2,147	0.07%
2022/01/14	1	24.55	0.8	24.60	24.60	0.2	2,170	0.01%
2022/01/07	6	26.43	5	26.30	26.10	1	2,172	0.05%
2022/01/06	0	0.00	2	27.28	27.25	-2	2,102	-0.10%
2022/01/05	0	0.00	3	26.88	26.90	-3	2,070	-0.14%
2022/01/03	0.8	26.85	1	26.95	26.95	-0.2	2,027	-0.01%
2021/12/30	0	0.00	1	26.60	26.45	-1	1,950	-0.05%
2021/12/28	2	26.15	0	0.00	25.85	2	1,929	0.10%
2021/12/24	0	0.00	1	25.95	25.65	-1	1,960	-0.05%
2021/12/14	1	25.05	1	24.86	24.80	0	1,887	0.00%
2021/12/13	0	0.00	2	25.40	25.40	-2	1,880	-0.11%
2021/12/07	0	0.00	1	24.70	24.65	-1	1,888	-0.05%
2021/12/06	11	24.69	0	0.00	24.60	11	1,903	0.58%
2021/12/02	1	24.55	0	0.00	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	1	23.55	0	0.00	24.00	1	2,043	0.05%
2021/11/23	0	0.00	2	25.60	25.30	-2	2,034	-0.10%
2021/11/19	3	25.93	0	0.00	25.80	3	2,048	0.15%
2021/11/18	0	0.00	2	26.45	26.50	-2	2,034	-0.10%
2021/11/17	0	0.00	2	26.90	26.80	-2	2,023	-0.10%
2021/11/16	5	27.19	3	26.57	27.10	2	1,975	0.10%
2021/11/12	1	25.35	0	25.45	25.35	1	1,913	0.05%
2021/11/09	0	0.00	1	25.15	25.10	-1	1,956	-0.05%
2021/10/20	2	23.90	3	24.23	24.10	-1	2,315	-0.04%
2021/10/19	0	0.00	1	23.95	24.00	-1	2,323	-0.04%
2021/10/18	0	0.00	1	23.45	23.45	-1	2,332	-0.04%
2021/10/15	1	23.50	5.1	23.60	23.40	-4.1	2,398	-0.17%
2021/10/14	2	22.95	4	23.13	23.25	-2	2,466	-0.08%
2021/10/13	4	23.18	2	22.95	22.95	2	2,550	0.08%
2021/10/12	3	23.47	2	24.25	23.60	1	2,649	0.04%
2021/10/06	1	23.45	1	23.25	23.25	0	2,750	0.00%
2021/10/05	2	23.13	4	23.73	23.85	-2	2,788	-0.07%
2021/10/04	6	24.57	2	24.10	24.00	4	2,806	0.14%
2021/10/01	0	0.00	1	25.65	25.10	-1	2,769	-0.04%
2021/09/29	3	25.67	0	0.00	25.65	3	2,941	0.10%
2021/09/22	0	0.00	0.5	25.40	25.45	-0.5	3,165	-0.02%
2021/09/16	0	0.00	2	25.78	25.80	-2	3,223	-0.06%
2021/09/14	0	0.00	1	25.85	25.90	-1	3,311	-0.03%
2021/09/09	1	25.25	1	25.20	25.20	0	3,425	0.00%
2021/09/08	2.1	25.44	0	0.00	25.15	2.1	3,501	0.06%
2021/09/07	4	26.04	2	25.88	25.85	2	3,513	0.06%
2021/09/06	1	26.45	0	0.00	26.30	1	3,552	0.03%
2021/09/01	0	0.00	2	27.18	27.20	-2	3,559	-0.06%
2021/08/31	2	26.45	0	0.00	26.80	2	3,549	0.06%
2021/08/27	0	0.00	0.1	27.18	27.00	-0.1	3,557	0.00%
2021/08/26	0.1	26.75	0	0.00	26.80	0.1	3,556	0.00%
2021/08/25	0.1	26.65	2	27.20	26.95	-2	3,581	-0.05%
2021/08/24	1	26.25	0	0.00	26.20	1	3,595	0.03%
2021/08/19	2	26.63	3	26.67	26.65	-1	3,608	-0.03%
2021/08/18	1	26.90	0	0.00	27.10	1	3,623	0.03%
2021/08/17	3.1	26.80	1	27.10	26.40	2.1	3,639	0.06%
2021/08/16	1	26.55	11	26.59	27.45	-10	3,646	-0.27%
2021/08/13	2.1	27.40	2	27.38	27.20	0.1	3,659	0.00%
2021/08/12	1	28.25	0	0.00	28.30	1	3,669	0.03%
2021/08/11	0	0.00	3	28.60	28.35	-3	3,720	-0.08%
2021/08/10	2	29.05	1	28.90	28.90	1	3,788	0.03%
2021/08/09	2	29.68	1	29.55	29.55	1	3,874	0.03%
2021/08/06	4.1	30.87	20	31.04	30.20	-15.9	3,909	-0.41%
2021/08/05	31	30.36	7.1	30.21	30.70	23.9	3,834	0.62%
2021/08/04	4	29.21	1	29.45	29.30	3	3,877	0.08%
2021/08/02	1	29.35	1	29.25	29.25	0	4,033	0.00%
2021/07/30	1.1	29.29	1	29.45	29.25	0.1	4,115	0.00%
2021/07/29	1	29.60	0	0.00	29.65	1	4,187	0.02%
2021/07/28	2	29.33	5	29.61	29.70	-3	4,260	-0.07%
2021/07/27	2	30.08	2	30.53	30.05	0	4,396	0.00%
2021/07/26	0	0.00	4	30.04	30.25	-4	4,622	-0.09%
2021/07/23	3	29.70	0	0.00	29.65	3	4,802	0.06%
2021/07/22	1	29.55	4	29.39	29.35	-3	4,938	-0.06%
2021/07/21	5	29.56	2	30.23	29.00	3	4,990	0.06%
2021/07/20	1	30.45	1	29.95	29.95	0	5,010	0.00%
2021/07/19	4	31.59	1	32.00	31.30	3	5,051	0.06%
2021/07/16	2	32.25	5	32.40	32.40	-3	5,235	-0.06%
2021/07/14	0	0.00	4	31.25	31.20	-4	5,608	-0.07%
2021/07/13	2	31.80	3	31.92	31.30	-1	5,962	-0.02%
2021/07/12	2	31.03	2	31.43	31.00	0	6,151	0.00%
2021/07/09	0	0.00	1	31.55	31.60	-1	6,256	-0.02%
2021/07/08	1	31.45	0	0.00	31.30	1	6,895	0.01%
2021/07/06	3	31.92	4	32.15	31.65	-1	8,553	-0.01%
2021/07/05	3	31.28	1	31.90	31.75	2	8,599	0.02%
2021/07/02	1	30.90	2	30.95	30.95	-1	8,680	-0.01%
2021/07/01	1	30.70	0	0.00	30.70	1	8,767	0.01%
2021/06/30	1	31.40	0	0.00	31.20	1	8,881	0.01%
2021/06/29	1	31.35	4	32.03	31.35	-3	8,936	-0.03%
2021/06/25	0	0.00	3	31.30	31.05	-3	8,974	-0.03%
2021/06/24	0	0.00	0.1	31.20	31.35	-0.1	9,192	0.00%
2021/06/23	1	30.05	4	31.04	31.05	-3	9,447	-0.03%
2021/06/22	0.1	29.95	5	30.00	29.85	-4.9	9,450	-0.05%
2021/06/21	1	29.95	1	29.90	29.90	0	9,503	0.00%
2021/06/18	1	31.00	0	0.00	30.60	1	9,664	0.01%
2021/06/17	6	30.71	6	31.05	31.10	0	9,778	0.00%
2021/06/15	2	30.35	2.3	30.39	30.65	-0.3	9,756	0.00%
2021/06/11	0	0.00	2	29.50	29.50	-2	9,815	-0.02%
2021/06/10	1.1	28.97	2	29.30	29.35	-0.9	9,876	-0.01%
2021/06/09	3.2	28.94	1	28.95	28.75	2.2	9,947	0.02%
2021/06/08	1	29.75	1	29.80	29.80	0	10,048	0.00%
2021/06/07	2	29.35	2	29.50	29.40	0	10,125	0.00%
2021/06/04	1	29.90	0	0.00	29.65	1	10,132	0.01%
2021/06/03	3	30.30	1	30.35	30.25	2	10,168	0.02%
2021/06/02	1	30.05	3.5	30.26	30.15	-2.5	10,210	-0.02%
2021/06/01	0	0.00	1.3	30.62	30.55	-1.3	10,228	-0.01%
2021/05/31	2	29.88	0	0.00	29.50	2	10,227	0.02%
2021/05/28	0	0.00	3	29.88	29.95	-3	10,283	-0.03%
2021/05/26	1	29.15	0	0.00	29.30	1	10,408	0.01%
2021/05/25	2	29.10	1	29.10	29.10	1	10,458	0.01%
2021/05/24	1	29.00	0	0.00	29.00	1	10,482	0.01%
2021/05/21	0	0.00	3	28.95	29.00	-3	10,508	-0.03%
2021/05/20	0	0.00	2	27.70	27.60	-2	10,586	-0.02%
2021/05/19	1	27.25	0	0.00	27.65	1	10,619	0.01%
2021/05/18	1	25.50	1	26.10	27.50	0	10,629	0.00%
2021/05/17	4	25.26	12	25.47	25.25	-8	10,655	-0.08%
2021/05/14	0	0.00	3	28.60	27.70	-3	10,571	-0.03%
2021/05/13	0	0.00	13	26.14	27.60	-13	10,527	-0.12%
2021/05/12	9	27.26	4	26.59	26.95	5	10,481	0.05%
2021/05/11	2.4	29.56	0	0.00	29.50	2.4	10,337	0.02%
2021/05/10	1	32.20	0	0.00	32.00	1	10,281	0.01%
2021/05/07	3	32.98	2	33.00	33.20	1	10,346	0.01%
2021/05/06	1	30.50	1	31.20	31.20	0	10,324	0.00%
2021/05/05	1	30.75	2	31.33	30.75	-1	10,343	-0.01%
2021/05/04	8	31.05	1	31.65	30.70	7	10,415	0.07%
2021/05/03	3	33.67	0	0.00	32.45	3	10,330	0.03%
2021/04/29	0.2	35.25	3	35.38	34.90	-2.9	10,238	-0.03%
2021/04/28	4.2	35.89	2	35.90	35.85	2.2	10,252	0.02%
2021/04/23	1	35.85	1.2	36.71	36.50	-0.2	10,701	0.00%
2021/04/22	3.4	37.14	0	0.00	36.00	3.4	11,433	0.03%
2021/04/21	1	37.90	0	0.00	37.50	1	12,258	0.01%
2021/04/20	4	38.28	3	38.53	38.60	1	12,558	0.01%
2021/04/19	0	0.00	175	38.85	39.10	-175	12,512	-1.40%	大賣/鉅額交易
2021/04/16	1	38.70	0	0.00	39.45	1	12,381	0.01%
2021/04/15	6	37.74	1	38.20	37.75	5	12,412	0.04%
2021/04/14	152	38.70	12	39.39	37.85	140	12,328	1.14%	大買/鉅額交易
2021/04/13	155	39.60	58	40.47	39.10	97	11,822	0.82%	大買/
2021/04/12	0.5	37.35	83.4	37.32	37.35	-82.9	10,389	-0.80%
2021/04/09	3	36.98	2.1	36.98	36.80	0.9	10,319	0.01%
2021/04/07	3	36.17	0	0.00	36.40	3	10,260	0.03%
2021/04/06	0.1	35.75	10.8	35.90	35.75	-10.7	10,361	-0.10%
2021/03/30	4	36.74	1	36.75	36.75	3	10,488	0.03%
2021/03/29	7	36.94	1.5	36.94	37.10	5.5	10,483	0.05%
2021/03/26	1	37.55	10	37.10	37.50	-9	10,309	-0.09%
2021/03/25	1.4	35.84	0	0.00	35.80	1.4	10,086	0.01%
2021/03/24	4.1	36.40	0	0.00	36.20	4.1	10,118	0.04%
2021/03/23	1	37.15	1	36.70	36.70	0	10,158	0.00%
2021/03/22	6	37.33	13	37.13	37.50	-7	10,097	-0.07%
2021/03/19	1	36.30	1	36.45	36.05	0	10,085	0.00%
2021/03/18	5	36.70	6	37.03	36.75	-1	10,126	-0.01%
2021/03/17	5	36.55	5	37.30	36.60	0	10,389	0.00%
2021/03/16	0	0.00	3	36.75	36.55	-3	10,587	-0.03%
2021/03/15	1.8	36.66	2	36.50	36.85	-0.2	11,005	0.00%
2021/03/12	2	36.25	13	36.42	36.35	-11	11,165	-0.10%
2021/03/11	5	35.80	16	35.93	35.80	-11	11,318	-0.10%
2021/03/10	10	35.45	0	0.00	35.25	10	11,384	0.09%
2021/03/09	5	34.80	10	35.15	35.30	-5	11,544	-0.04%
2021/03/05	8	34.92	0	0.00	34.85	8	11,841	0.07%
2021/03/04	0	0.00	7	35.81	35.50	-7	12,199	-0.06%
2021/03/03	0	0.00	1	36.00	35.85	-1	13,700	-0.01%
2021/02/26	5	35.50	15	35.72	35.90	-10	14,171	-0.07%
2021/02/25	11	35.81	0	35.90	35.85	11	14,374	0.08%
2021/02/24	5	35.50	0	0.00	35.30	5	14,667	0.03%
2021/02/23	10	35.70	6	35.93	35.80	4	15,105	0.03%
2021/02/22	0	0.00	9	35.69	35.95	-9	15,563	-0.06%
2021/02/17	0	0.00	5	34.48	34.10	-5	19,353	-0.03%
2021/02/05	2	32.55	0	0.00	32.70	2	20,035	0.01%
2021/02/04	1	32.75	1	32.65	32.65	0	20,527	0.00%
2021/02/03	2	32.80	5	32.90	32.80	-3	20,588	-0.01%
2021/02/02	0	0.00	2	33.15	33.25	-2	20,664	-0.01%
2021/02/01	15	32.25	19	32.57	32.75	-4	20,711	-0.02%
2021/01/29	1	33.75	2	33.25	32.45	-1	20,709	0.00%
2021/01/27	0	0.00	1	34.95	34.85	-1	20,695	0.00%
2021/01/26	2	34.50	0	0.00	34.60	2	20,712	0.01%
2021/01/25	1	34.15	3	34.88	35.00	-2	20,614	-0.01%
2021/01/21	6	34.06	0	0.00	34.05	6	20,617	0.03%
2021/01/20	8	35.19	2	35.50	34.50	6	20,540	0.03%
2021/01/19	9	36.91	1	36.70	36.70	8	20,283	0.04%
2021/01/18	14	36.86	16	37.37	37.15	-2	20,331	-0.01%
2021/01/15	57	39.13	14	39.12	37.75	43	20,117	0.21%
2021/01/14	15	38.23	27.1	38.63	40.30	-12.1	19,296	-0.06%
2021/01/13	4	37.50	47	37.54	38.00	-43	18,345	-0.23%
2021/01/12	38	36.76	5	37.10	36.20	33	17,804	0.19%
2021/01/11	2	36.13	12	37.22	37.25	-10	17,704	-0.06%
2021/01/08	5	36.60	20	36.63	36.45	-15	17,464	-0.09%
2021/01/07	0	0.00	2	35.75	35.75	-2	17,168	-0.01%
2021/01/06	11	35.44	5	35.20	35.20	6	17,099	0.04%
2021/01/05	0	0.00	7	35.80	36.05	-7	16,931	-0.04%
2021/01/04	2	34.88	1	35.20	35.20	1	16,832	0.01%
2020/12/31	20	34.82	19	35.33	34.95	1	16,764	0.01%
2020/12/30	11	35.37	3	35.60	35.40	8	16,683	0.05%
2020/12/29	13	36.50	0	0.00	36.10	13	16,540	0.08%
2020/12/28	1	37.05	15	37.25	37.30	-14	16,331	-0.09%
2020/12/25	1	35.40	1	35.85	35.85	0	15,999	0.00%
2020/12/24	2	35.45	18	35.82	35.45	-16	15,962	-0.10%
2020/12/23	5	35.19	6	34.77	35.05	-1	15,906	-0.01%
2020/12/22	19	35.18	12	35.79	34.50	7	15,893	0.04%
2020/12/21	9	35.21	2	35.80	35.60	7	15,856	0.04%
2020/12/18	28	35.86	4	36.19	35.75	24	15,825	0.15%
2020/12/17	11	35.58	16	35.91	36.00	-5	15,761	-0.03%
2020/12/16	12	35.61	59	35.48	35.60	-47	15,672	-0.30%
2020/12/15	20	34.65	6	34.53	34.00	14	15,552	0.09%
2020/12/14	2	34.93	3	35.35	35.10	-1	15,386	-0.01%
2020/12/11	17	35.89	11	35.64	35.30	6	15,286	0.04%
2020/12/10	33	37.28	0	37.30	36.95	33	15,000	0.22%
2020/12/09	31	38.13	35	37.76	38.25	-4	14,692	-0.03%
2020/12/08	23	36.98	5	37.52	36.80	18	14,220	0.13%
2020/12/07	6	36.15	18	36.90	37.20	-12	14,006	-0.09%
2020/12/04	14.1	36.51	22	36.58	36.45	-7.9	13,717	-0.06%
2020/12/03	16	36.98	11	37.15	36.60	5	13,579	0.04%
2020/12/02	10	36.77	9	36.87	36.85	1	13,412	0.01%
2020/12/01	18	36.93	12	36.97	37.00	6	13,281	0.05%
2020/11/30	4	37.45	27	37.62	37.25	-23	13,068	-0.18%
2020/11/27	51	37.85	40	38.92	36.75	11	12,757	0.09%
2020/11/26	0	0.00	2	36.98	37.20	-2	11,226	-0.02%
2020/11/25	4	37.44	1	37.15	36.90	3	11,040	0.03%
2020/11/24	3	36.60	5	36.71	36.40	-2	10,637	-0.02%
2020/11/23	12	37.13	28.2	37.54	37.00	-16.2	10,377	-0.16%
2020/11/20	35	37.61	17	37.69	37.40	18	10,016	0.18%
2020/11/19	12	37.00	24.1	37.06	37.20	-12.1	9,514	-0.13%
2020/11/18	84	37.09	83	37.05	36.95	1	9,033	0.01%
2020/11/17	75	35.85	41	36.21	36.00	34	7,585	0.45%
2020/11/16	24	33.55	136.1	35.04	35.90	-112.1	6,421	-1.75%	大賣/鉅額交易
2020/11/13	42.1	31.51	52	32.12	32.65	-9.9	5,228	-0.19%
2020/11/12	2	30.73	90	31.01	31.35	-88	4,563	-1.93%
2020/11/11	0	0.00	33	29.58	29.75	-33	4,370	-0.76%
2020/11/10	1	28.10	26	28.97	29.30	-25	4,439	-0.56%
2020/11/09	8	29.15	11	29.00	28.95	-3	4,400	-0.07%
2020/11/06	13	28.97	0	0.00	29.05	13	4,404	0.30%
2020/11/05	2	29.73	1	29.70	29.70	1	4,383	0.02%
2020/11/04	17	30.16	15	29.80	30.15	2	4,385	0.05%
2020/11/03	2	29.28	31	29.43	29.60	-29	4,352	-0.67%
2020/11/02	5	28.10	0	0.00	28.30	5	4,355	0.11%
2020/10/30	29	29.41	0	0.00	28.85	29	4,488	0.65%
2020/10/29	13	28.79	3	29.10	29.65	10	4,622	0.22%
2020/10/28	21	29.89	4	30.25	30.25	17	4,689	0.36%
2020/10/27	1	29.20	1	29.65	29.85	0	4,785	0.00%
2020/10/26	2	29.60	14.4	29.97	29.90	-12.4	4,806	-0.26%
2020/10/22	10	28.85	0	0.00	28.70	10	4,722	0.21%
2020/10/21	0	0.00	8	28.96	29.15	-8	4,741	-0.17%
2020/10/19	1	28.25	27	28.00	28.30	-26	4,768	-0.55%
2020/10/16	11	27.15	3	27.12	27.15	8	4,724	0.17%
2020/10/15	0	0.00	22	27.87	27.55	-22	4,773	-0.46%
2020/10/12	10	27.38	0	0.00	27.40	10	4,904	0.20%
2020/10/06	1	27.25	21	27.43	27.70	-20	5,020	-0.40%
2020/10/05	1	26.95	1	27.00	27.00	0	5,117	0.00%
2020/09/30	1.1	26.63	0	0.00	27.00	1.1	5,251	0.02%
2020/09/29	0.1	26.80	0.1	26.80	26.75	0	5,354	0.00%
2020/09/28	1	26.50	1	26.50	26.50	0	5,435	0.00%
2020/09/25	11	26.10	11	26.16	26.30	0	5,547	0.00%
2020/09/24	10	26.78	0	0.00	26.60	10	5,623	0.18%
2020/09/23	24.1	27.70	1	27.45	27.45	23.1	5,864	0.39%
2020/09/22	12	28.14	1	27.95	27.95	11	5,917	0.19%
2020/09/21	1.1	28.55	0	0.00	28.55	1.1	5,998	0.02%
2020/09/18	1	28.95	0	0.00	28.95	1	6,130	0.02%
2020/09/16	1	28.95	1	28.65	28.65	0	6,500	0.00%
2020/09/15	1	28.75	12	28.96	28.85	-11	6,771	-0.16%
2020/09/14	1	28.45	1	28.70	28.70	0	7,299	0.00%
2020/09/11	20	28.30	2	28.30	28.30	18	7,787	0.23%
2020/09/10	0	0.00	10	29.10	28.70	-10	8,094	-0.12%
2020/09/09	5	28.10	1	28.50	28.50	4	8,116	0.05%
2020/09/08	2	28.50	0	0.00	28.55	2	8,157	0.02%
2020/09/04	0	0.00	3	28.70	28.70	-3	8,275	-0.04%
2020/09/03	1	29.05	1	28.85	28.85	0	8,360	0.00%
2020/09/02	10	29.30	13	29.11	29.00	-3	8,412	-0.04%
2020/09/01	2	28.13	1	28.35	28.35	1	8,396	0.01%
2020/08/31	6	28.17	1	28.55	28.20	5	8,475	0.06%
2020/08/28	2	28.08	1	28.20	28.20	1	8,585	0.01%
2020/08/27	12	28.26	0	0.00	28.15	12	8,855	0.14%
2020/08/26	1	28.50	1	28.55	28.55	0	8,963	0.00%
2020/08/25	0	0.00	5	28.80	28.65	-5	8,995	-0.06%
2020/08/20	16.1	28.00	1	27.45	27.50	15.1	9,098	0.17%
2020/08/18	11	29.72	0	0.00	29.70	11	8,936	0.12%
2020/08/17	5	31.00	27	31.36	30.70	-22	8,844	-0.25%
2020/08/14	2	29.75	21	30.24	30.35	-19	8,537	-0.22%
2020/08/11	0	0.00	60	30.08	29.40	-60	8,360	-0.72%
2020/08/10	19	30.01	4	29.88	30.00	15	8,409	0.18%
2020/08/07	11	30.53	3	30.55	30.25	8	8,467	0.09%
2020/08/06	36	31.13	25	31.35	31.00	11	8,429	0.13%
2020/08/05	28	31.16	15	31.51	30.90	13	8,361	0.16%
2020/08/04	9	31.31	17	31.52	31.15	-8	8,263	-0.10%
2020/08/03	23	31.09	12	31.18	30.95	11	8,084	0.14%
2020/07/31	3	30.45	30	30.43	30.75	-27	7,911	-0.34%
2020/07/30	10	28.85	64	29.14	29.55	-54	7,786	-0.69%
2020/07/29	2	27.98	26	28.05	28.00	-24	7,740	-0.31%
2020/07/28	43.5	27.51	5	27.15	27.15	38.5	7,717	0.50%
2020/07/27	16	28.50	1	28.75	28.30	15	7,675	0.20%
2020/07/24	15	29.18	0	0.00	29.05	15	7,695	0.19%
2020/07/23	5	30.00	19	30.15	30.00	-14	7,666	-0.18%
2020/07/21	2	29.63	18	29.59	29.55	-16	7,587	-0.21%
2020/07/17	6	28.38	5	28.50	28.25	1	7,587	0.01%
2020/07/16	0	0.00	1	28.80	28.80	-1	7,587	-0.01%
2020/07/15	5	29.15	5	29.60	28.85	0	7,568	0.00%
2020/07/14	16	29.04	0	0.00	29.05	16	7,620	0.21%
2020/07/13	0.9	29.70	8	29.94	29.70	-7.1	7,611	-0.09%
2020/07/10	16	29.78	0	0.00	29.40	16	7,689	0.21%
2020/07/09	11	30.88	21	31.11	30.65	-10	7,624	-0.13%
2020/07/08	9	30.07	3	30.32	30.40	6	7,517	0.08%
2020/07/07	18	30.40	0	0.00	30.55	18	7,471	0.24%
2020/07/06	5	30.90	17	31.27	30.70	-12	7,482	-0.16%
2020/07/03	10	30.51	6	31.09	30.50	4	7,473	0.05%
2020/07/02	19	31.52	31	31.96	31.10	-12	7,456	-0.16%
2020/07/01	6	30.69	15	31.03	31.00	-9	7,225	-0.12%
2020/06/30	5	30.57	5	31.10	30.60	0	7,168	0.00%
2020/06/29	18	30.33	0	0.00	30.35	18	7,119	0.25%
2020/06/24	51	31.50	41	31.26	31.50	10	7,025	0.14%
2020/06/23	33	30.55	2	30.33	30.20	31	6,878	0.45%
2020/06/22	66	31.16	0	0.00	30.95	66	6,809	0.97%
2020/06/19	20	31.64	48	31.78	32.25	-28	6,612	-0.42%
2020/06/18	21	30.19	80	30.39	30.30	-59	6,119	-0.96%
2020/06/17	0	0.00	36	29.12	29.10	-36	5,679	-0.63%
2020/06/16	0	0.00	18	27.76	27.80	-18	5,476	-0.33%
2020/06/15	12	26.95	0	0.00	27.00	12	5,572	0.22%
2020/06/11	27	27.90	0	0.00	27.50	27	5,731	0.47%
2020/06/10	10	28.40	31	28.82	28.80	-21	5,755	-0.36%
2020/06/09	13	28.17	0	0.00	28.00	13	5,837	0.22%
2020/06/08	15	29.10	12	28.93	28.80	3	5,910	0.05%
2020/06/05	0	0.00	21	29.06	29.15	-21	5,887	-0.36%
2020/06/04	12	28.59	0	0.00	28.60	12	5,872	0.20%
2020/06/03	11	28.73	39	29.05	29.00	-28	5,829	-0.48%
2020/06/02	1	27.40	30	27.72	27.95	-29	5,585	-0.52%
2020/06/01	1	26.60	6	27.23	26.90	-5	5,532	-0.09%
2020/05/29	1	26.30	1	26.50	26.50	0	5,567	0.00%
2020/05/28	2	26.78	21	27.17	26.80	-19	5,718	-0.33%
2020/05/27	1	26.20	1	26.35	26.35	0	5,651	0.00%
2020/05/25	2	25.58	0	0.00	26.10	2	5,815	0.03%
2020/05/22	7	25.94	0	0.00	26.00	7	5,841	0.12%
2020/05/20	1	26.20	1	26.40	26.40	0	5,878	0.00%
2020/05/19	1	26.05	3	26.17	26.20	-2	5,910	-0.03%
2020/05/18	4	25.90	1	25.60	25.60	3	5,929	0.05%
2020/05/15	13	26.78	7	27.06	26.60	6	5,910	0.10%
2020/05/14	38	27.71	100	28.10	26.95	-62	5,872	-1.06%
2020/05/13	23	28.78	1	28.75	28.75	22	5,848	0.38%
2020/05/12	10	29.30	0	0.00	29.50	10	5,976	0.17%
2020/05/11	0	0.00	21	29.74	29.70	-21	6,008	-0.35%
2020/05/08	9	28.88	0	0.00	28.85	9	5,999	0.15%
2020/05/07	4	28.90	0	0.00	29.00	4	6,134	0.07%
2020/05/06	5	29.30	16	29.22	28.55	-11	6,175	-0.18%
2020/05/05	0	0.00	2	28.50	28.50	-2	6,120	-0.03%
2020/04/30	3	28.45	15	28.52	28.45	-12	6,175	-0.19%
2020/04/29	3	27.62	6	28.15	28.00	-3	6,247	-0.05%
2020/04/27	0	0.00	11	27.77	27.70	-11	6,444	-0.17%
2020/04/24	100	27.09	0	0.00	27.00	100	6,410	1.56%
2020/04/23	1	27.10	0	0.00	27.00	1	6,420	0.02%
2020/04/17	12.1	27.11	0	0.00	27.15	12.1	6,435	0.19%
2020/04/16	0	0.00	3	27.90	27.70	-3	6,551	-0.05%
2020/04/15	10	27.89	15	27.85	27.30	-5	6,608	-0.08%
2020/04/08	0	0.00	5	26.40	26.30	-5	7,026	-0.07%
2020/04/07	0	25.60	5	25.60	25.60	-5	7,007	-0.07%
2020/03/31	10	23.55	0	0.00	23.45	10	7,066	0.14%
2020/03/30	0	0.00	3	22.85	23.60	-3	7,037	-0.04%
2020/03/27	0	0.00	1	23.85	23.15	-1	7,025	-0.01%
2020/03/26	0	0.00	1	22.80	23.60	-1	6,979	-0.01%
2020/03/25	1	22.95	0	0.00	22.85	1	6,945	0.01%
2020/03/23	3	20.07	1	19.70	19.70	2	6,877	0.03%
2020/03/20	0	0.00	4	20.70	21.10	-4	6,920	-0.06%
2020/03/19	3	20.28	0	0.00	19.35	3	6,878	0.04%
2020/03/18	1	22.50	32	22.12	21.50	-31	6,821	-0.45%
2020/03/17	0	0.00	2	23.70	22.10	-2	6,892	-0.03%
2020/03/16	40	25.84	9	24.20	24.20	31	6,782	0.46%
2020/03/13	24	25.43	30	26.09	26.45	-6	6,710	-0.09%
2020/03/12	46	28.95	0	0.00	28.20	46	6,557	0.70%
2020/03/11	11	30.87	1	31.00	31.00	10	6,451	0.16%
2020/03/10	1	30.35	1	31.65	31.55	0	6,434	0.00%
2020/03/09	16	31.84	0	0.00	31.30	16	6,426	0.25%
2020/03/06	3	33.18	1	33.35	33.10	2	6,424	0.03%
2020/03/05	3	34.35	2	33.70	33.70	1	6,554	0.02%
2020/03/04	4	33.30	2	33.60	33.85	2	6,689	0.03%
2020/03/03	3	33.58	37	33.79	33.50	-34	6,651	-0.51%
2020/03/02	0	0.00	1	32.30	31.90	-1	6,519	-0.02%
2020/02/27	35	32.42	0	0.00	31.90	35	6,522	0.54%
2020/02/26	0	0.00	5	33.37	33.20	-5	6,476	-0.08%
2020/02/25	2	32.45	2	32.78	33.00	0	6,509	0.00%
2020/02/24	1	33.05	1	33.30	33.00	0	6,678	0.00%
2020/02/21	1	33.25	11	33.52	33.45	-10	6,743	-0.15%
2020/02/20	5	33.55	0	0.00	33.40	5	6,776	0.07%
2020/02/19	2	33.60	5	33.68	33.65	-3	6,805	-0.04%
2020/02/18	0	0.00	4	33.30	33.30	-4	6,871	-0.06%
2020/02/17	2	33.40	0	0.00	33.20	2	7,062	0.03%
2020/02/14	3	33.08	1	33.25	33.25	2	7,171	0.03%
2020/02/13	5	32.30	21	33.30	32.75	-16	7,197	-0.22%
2020/02/12	3	32.45	0	0.00	32.40	3	7,417	0.04%
2020/02/11	1	31.90	0	0.00	32.00	1	7,526	0.01%
2020/02/10	3	31.60	22	32.10	31.95	-19	7,640	-0.25%
2020/02/06	0	0.00	6	30.83	30.95	-6	8,197	-0.07%
2020/02/04	1	29.30	37	29.84	30.45	-36	8,821	-0.41%
2020/02/03	12	28.01	25	28.75	28.75	-13	9,447	-0.14%
2020/01/31	48	29.59	37	30.04	30.05	11	9,524	0.12%
2020/01/30	50	31.35	10	31.35	31.30	40	9,748	0.41%
2020/01/20	0	0.00	7	34.97	34.75	-7	9,928	-0.07%
2020/01/17	15	34.80	6.1	34.73	34.90	8.9	10,399	0.09%
2020/01/16	7	34.77	0	0.00	34.80	7	10,905	0.06%
2020/01/15	6	34.68	1	35.00	34.75	5	12,780	0.04%
2020/01/14	17	34.83	6	34.93	35.00	11	13,580	0.08%
2020/01/13	6	34.33	14	34.66	34.70	-8	14,031	-0.06%
2020/01/10	62	34.03	45	34.19	34.00	17	14,160	0.12%
2020/01/09	47	34.82	11	34.81	34.70	36	14,389	0.25%
2020/01/08	55	35.27	12	35.53	34.80	43	14,476	0.30%
2020/01/07	1	35.90	8	36.23	36.50	-7	14,562	-0.05%
2020/01/06	17	36.20	2	36.00	36.00	15	14,681	0.10%
2020/01/03	15	36.80	13	36.60	36.70	2	14,818	0.01%
2020/01/02	10	36.16	47	36.53	36.55	-37	14,824	-0.25%
2019/12/31	13	35.50	54	35.49	35.75	-41	14,784	-0.28%
2019/12/30	0	0.00	1	35.10	35.20	-1	15,153	-0.01%
2019/12/27	25	34.70	1	34.80	34.80	24	15,379	0.16%
2019/12/26	3	35.13	1	34.90	34.90	2	15,479	0.01%
2019/12/25	2	35.63	2	35.58	35.55	0	15,629	0.00%
2019/12/24	1	35.70	1	35.50	35.50	0	16,225	0.00%
2019/12/23	1	35.70	0	0.00	35.60	1	16,746	0.01%
2019/12/20	1	36.20	0	0.00	36.10	1	17,654	0.01%
2019/12/18	0	0.00	3	35.90	35.80	-3	20,453	-0.01%
2019/12/17	65	36.29	7	36.30	36.20	58	21,105	0.27%
2019/12/16	2	35.90	13	35.88	35.90	-11	21,336	-0.05%
2019/12/13	3	35.28	2	35.23	35.15	1	21,351	0.00%
2019/12/12	7	35.63	11	35.55	35.75	-4	21,386	-0.02%
2019/12/11	7	34.69	3	34.78	34.65	4	21,305	0.02%
2019/12/10	6	34.66	5	34.75	34.95	1	21,356	0.00%
2019/12/09	2	35.03	0	0.00	35.10	2	21,399	0.01%
2019/12/06	2	35.40	1	35.25	35.15	1	21,610	0.00%
2019/12/05	1	34.90	0	0.00	35.00	1	21,758	0.00%
2019/12/04	8	34.74	2	34.75	34.65	6	21,890	0.03%
2019/12/03	4	35.23	2	35.13	35.15	2	22,207	0.01%
2019/12/02	21	35.52	1	35.10	35.20	20	22,327	0.09%
2019/11/29	22	36.46	67	36.63	36.40	-45	22,495	-0.20%
2019/11/28	0	0.00	50	36.29	36.10	-50	22,797	-0.22%
2019/11/27	11	36.23	5	36.32	36.10	6	23,058	0.03%
2019/11/25	3	36.03	3	36.08	35.90	0	23,485	0.00%
2019/11/22	18	36.04	5	36.40	35.95	13	23,655	0.05%
2019/11/21	13	35.53	50	35.08	36.45	-37	23,778	-0.16%
2019/11/20	12	36.33	1	36.20	36.25	11	24,119	0.05%
2019/11/19	74	36.73	3	36.93	36.65	71	24,530	0.29%
2019/11/18	22	36.60	1	36.65	36.65	21	24,653	0.09%
2019/11/15	2	36.40	13	36.38	36.30	-11	24,800	-0.04%
2019/11/14	46	36.14	0	0.00	36.10	46	25,037	0.18%
2019/11/13	8	36.31	1	37.15	37.15	7	25,144	0.03%
2019/11/12	6	36.68	6	36.72	36.70	0	25,329	0.00%
2019/11/11	22	36.79	2	37.03	36.10	20	25,658	0.08%
2019/11/08	56	38.61	1	38.85	38.50	55	25,643	0.21%
2019/11/07	5	38.40	7	38.24	38.70	-2	25,695	-0.01%
2019/11/06	16	38.36	0	0.00	38.35	16	25,767	0.06%
2019/11/05	26	38.75	2	39.03	38.90	24	25,599	0.09%
2019/11/04	12	38.10	29	38.32	38.00	-17	25,278	-0.07%
2019/11/01	3	37.82	19	38.04	38.10	-16	25,142	-0.06%
2019/10/31	51	37.94	85	37.94	37.90	-34	25,210	-0.13%
2019/10/30	116	38.68	11	38.66	38.70	105	24,813	0.42%	大買/鉅額交易
2019/10/29	15	38.09	17	38.49	38.55	-2	25,374	-0.01%
2019/10/28	6	38.43	0	0.00	38.20	6	25,609	0.02%
2019/10/25	10	38.61	14	38.85	38.30	-4	25,480	-0.02%
2019/10/24	22	39.52	71	39.60	39.65	-49	25,348	-0.19%
2019/10/23	128	41.11	111	41.58	38.90	17	25,011	0.07%	大買/大賣/
2019/10/22	13	39.72	23	40.17	40.10	-10	23,223	-0.04%
2019/10/21	2	38.58	38	38.81	39.00	-36	22,456	-0.16%
2019/10/18	5	37.35	6	37.70	37.95	-1	22,005	0.00%
2019/10/17	30	37.40	71	37.13	37.45	-41	21,842	-0.19%
2019/10/16	10	36.36	1	36.10	36.25	9	21,475	0.04%
2019/10/15	56	36.69	53	37.20	36.65	3	21,417	0.01%
2019/10/14	54	36.27	104	36.47	36.25	-50	21,222	-0.24%	大賣/
2019/10/09	56	35.49	55.1	36.14	35.50	0.9	21,087	0.00%
2019/10/08	4	35.86	11	35.35	35.40	-7	20,981	-0.03%
2019/10/04	52	36.69	1	36.10	36.10	51	20,710	0.25%
2019/10/03	7	36.95	19	36.60	37.10	-12	20,295	-0.06%
2019/10/02	8	37.51	2.1	37.21	37.70	5.9	20,213	0.03%
2019/10/01	61	37.31	0	0.00	37.40	61	20,256	0.30%
2019/09/27	23	37.07	20.9	37.14	36.55	2.1	20,064	0.01%
2019/09/26	5	39.46	22	38.73	38.45	-17	19,529	-0.09%
2019/09/25	55	39.44	88	39.34	39.40	-33	19,132	-0.17%
2019/09/24	30	39.09	55.2	39.41	38.70	-25.2	18,551	-0.14%
2019/09/23	54.9	37.91	97.7	38.38	38.80	-42.8	17,228	-0.25%
2019/09/20	44	35.47	8.1	35.53	35.30	35.9	15,767	0.23%
2019/09/19	19.6	34.38	7.2	34.23	34.65	12.4	15,123	0.08%
2019/09/18	1	33.35	1	33.20	33.00	0	14,855	0.00%
2019/09/17	0	0.00	2	33.48	33.45	-2	14,826	-0.01%
2019/09/16	2	33.18	111	32.77	32.85	-109	14,775	-0.74%	大賣/鉅額交易
2019/09/12	14.5	32.93	4.1	32.90	32.80	10.4	14,783	0.07%
2019/09/11	5	32.83	15	33.08	32.95	-10	14,724	-0.07%
2019/09/10	28	32.94	2	32.80	32.70	26	14,695	0.18%
2019/09/09	43	33.94	19	34.46	33.60	24	14,494	0.17%
2019/09/06	32	34.81	1	34.75	34.65	31	14,373	0.22%
2019/09/05	68	35.55	53	35.99	35.20	15	14,270	0.11%
2019/09/04	28	34.56	32	34.85	34.85	-4	13,967	-0.03%
2019/09/03	61	35.44	10	35.10	34.80	51	13,829	0.37%
2019/09/02	15	34.02	100	34.76	36.05	-85	13,526	-0.63%
2019/08/30	72	34.49	59	34.87	33.50	13	13,039	0.10%
2019/08/29	64	34.81	56	35.09	34.50	8	12,786	0.06%
2019/08/28	61	33.95	58	34.73	34.80	3	12,538	0.02%
2019/08/27	0	0.00	5	34.29	34.20	-5	12,425	-0.04%
2019/08/26	61	33.70	10	33.85	33.60	51	12,455	0.41%
2019/08/23	18	34.45	48	34.66	34.35	-30	12,257	-0.24%
2019/08/22	18	33.91	9	34.06	34.15	9	11,726	0.08%
2019/08/21	31	32.32	5	32.56	33.40	26	11,266	0.23%
2019/08/20	5	32.79	1	32.85	32.60	4	11,106	0.04%
2019/08/19	21	34.05	27	33.69	33.10	-6	10,997	-0.05%
2019/08/16	14	33.40	8	33.05	32.80	6	10,707	0.06%
2019/08/15	20	32.81	34	33.10	33.30	-14	10,479	-0.13%
2019/08/14	34	32.93	47	32.88	32.45	-13	10,278	-0.13%
2019/08/13	9	32.08	1	32.05	31.90	8	9,937	0.08%
2019/08/08	1	29.35	3	29.12	29.50	-2	9,436	-0.02%
2019/08/07	1	28.65	0	0.00	28.00	1	9,287	0.01%
2019/08/06	21	28.49	2	27.85	28.70	19	9,218	0.21%
2019/08/05	5	28.90	0	0.00	28.90	5	9,141	0.05%
2019/08/02	46	29.47	4	29.35	29.25	42	9,190	0.46%
2019/08/01	22	33.08	12	32.76	32.45	10	8,764	0.11%
2019/07/31	13	32.95	4	32.90	32.60	9	8,517	0.11%
2019/07/29	24	36.19	39	36.11	36.20	-15	7,908	-0.19%
2019/07/26	10	34.20	15	34.03	34.20	-5	7,592	-0.07%
2019/07/25	2	33.98	15	34.05	34.20	-13	7,555	-0.17%
2019/07/24	0	0.00	1	33.20	32.90	-1	7,360	-0.01%
2019/07/23	0	0.00	10	32.02	32.05	-10	7,317	-0.14%
2019/07/22	3	32.07	2	32.25	32.30	1	7,450	0.01%
2019/07/17	4	32.38	4	32.74	32.95	0	8,259	0.00%
2019/07/16	25	32.93	1	33.00	32.85	24	8,610	0.28%
2019/07/15	0	0.00	2	32.18	32.40	-2	9,334	-0.02%
2019/07/12	4	32.48	5	32.23	32.25	-1	9,814	-0.01%
2019/07/11	3	32.62	3	32.65	32.55	0	10,233	0.00%
2019/07/10	2	32.15	5	32.10	32.10	-3	10,442	-0.03%
2019/07/08	1	32.30	26	32.35	32.10	-25	11,016	-0.23%
2019/07/05	6	32.26	1	32.40	32.40	5	11,394	0.04%
2019/07/04	4	31.79	8	31.99	32.15	-4	11,635	-0.03%
2019/07/03	5	31.17	0	0.00	31.00	5	11,570	0.04%
2019/07/02	5	31.30	1	31.65	31.60	4	11,734	0.03%
2019/07/01	15	31.44	10	31.25	31.25	5	11,819	0.04%
2019/06/28	25	31.34	3	31.60	30.90	22	11,852	0.19%
2019/06/27	2	30.70	0	0.00	30.75	2	11,802	0.02%
2019/06/25	1	30.15	0	0.00	30.00	1	12,306	0.01%
2019/06/21	1	30.60	0	0.00	30.15	1	13,159	0.01%
2019/06/20	0	0.00	3	30.60	30.45	-3	13,518	-0.02%
2019/06/19	6	30.30	4	30.08	30.00	2	13,833	0.01%
2019/06/17	3	30.02	15	30.09	30.00	-12	15,279	-0.08%
2019/06/14	4	29.70	3	29.68	29.55	1	15,933	0.01%
2019/06/13	1	29.75	0	0.00	29.60	1	16,376	0.01%
2019/06/12	1	29.15	1	29.75	29.60	0	16,591	0.00%
2019/06/11	2	29.25	0	0.00	29.10	2	17,512	0.01%
2019/06/10	11	28.72	0	0.00	28.80	11	17,501	0.06%
2019/06/06	0	0.00	1	28.45	28.10	-1	17,547	-0.01%
2019/06/05	1	28.90	1	29.05	28.50	0	17,655	0.00%
2019/06/03	1	28.40	1	28.55	28.50	0	17,954	0.00%
2019/05/30	3	28.43	5	28.69	29.15	-2	18,476	-0.01%
2019/05/29	0	0.00	2	27.30	27.30	-2	18,390	-0.01%
2019/05/28	2	26.50	5	26.60	26.50	-3	18,509	-0.02%
2019/05/27	5	26.00	5	26.05	26.10	0	18,738	0.00%
2019/05/24	0	0.00	3	26.50	26.40	-3	18,978	-0.02%
2019/05/23	1	26.35	2	26.65	26.25	-1	19,214	-0.01%
2019/05/21	1	27.85	13	26.93	27.85	-12	19,988	-0.06%
2019/05/20	2	27.48	13	28.06	27.30	-11	20,492	-0.05%
2019/05/17	0	0.00	10	29.58	28.75	-10	21,450	-0.05%
2019/05/16	1	30.65	0	0.00	29.85	1	22,164	0.00%
2019/05/15	11	30.90	1	31.00	30.65	10	22,306	0.04%
2019/05/14	7	30.06	3	29.80	30.60	4	22,356	0.02%
2019/05/09	2	30.28	0	0.00	30.10	2	22,805	0.01%
2019/05/08	1	31.60	0	0.00	31.60	1	22,714	0.00%
2019/05/06	21	32.50	20	32.45	32.00	1	22,852	0.00%
2019/05/03	2	32.85	11	32.68	33.70	-9	22,827	-0.04%
2019/05/02	1	34.00	2	34.00	33.90	-1	22,665	0.00%
2019/04/30	1	33.10	7	33.66	33.80	-6	23,127	-0.03%
2019/04/29	5	32.43	0.6	32.90	32.60	4.4	23,069	0.02%
2019/04/26	15	32.60	14	32.74	32.65	1	23,030	0.00%
2019/04/25	5	33.55	3	33.87	33.50	2	22,946	0.01%
2019/04/24	35	33.46	41	33.35	33.40	-6	22,890	-0.03%
2019/04/23	54	34.95	13	34.86	34.00	41	22,634	0.18%
2019/04/22	21	36.09	53	36.29	36.10	-32	22,241	-0.14%
2019/04/19	110	36.17	18	36.04	36.10	92	21,977	0.42%	大買/
2019/04/18	26	35.20	33	35.10	34.90	-7	21,337	-0.03%
2019/04/17	4	34.54	1	34.55	34.90	3	20,901	0.01%
2019/04/16	17	34.20	10	34.25	34.00	7	20,522	0.03%
2019/04/15	2	33.93	10	33.83	33.75	-8	20,454	-0.04%
2019/04/12	13	33.88	6	33.71	33.75	7	20,628	0.03%
2019/04/11	16	33.80	11	34.02	33.10	5	20,620	0.02%
2019/04/10	11	33.56	14	33.02	33.50	-3	20,305	-0.01%
2019/04/09	2	32.28	0	0.00	32.05	2	19,945	0.01%
2019/04/08	56	32.87	12	32.88	32.60	44	19,929	0.22%
2019/04/03	2	32.38	35	32.50	32.40	-33	19,841	-0.17%
2019/04/02	22	32.51	1	32.15	32.15	21	19,860	0.11%
2019/04/01	3	32.20	5	32.41	32.45	-2	19,727	-0.01%
2019/03/29	34	31.68	4	31.55	31.85	30	19,496	0.15%
2019/03/28	3	30.50	1	30.40	30.40	2	19,462	0.01%
2019/03/27	4	30.44	4	30.66	30.70	0	19,888	0.00%
2019/03/26	6	30.48	11	30.85	30.30	-5	19,620	-0.03%
2019/03/25	3	32.30	5	32.43	31.80	-2	19,073	-0.01%
2019/03/22	6	33.48	7	33.29	33.60	-1	18,711	-0.01%
2019/03/21	13	34.23	13	34.46	33.60	0	18,461	0.00%
2019/03/20	9	33.51	15	33.92	34.10	-6	17,918	-0.03%
2019/03/19	55.6	32.94	33	32.80	32.80	22.6	17,195	0.13%
2019/03/18	3	31.40	11	31.53	32.20	-8	16,622	-0.05%
2019/03/15	16	31.00	35	31.03	30.90	-19	16,282	-0.12%
2019/03/14	24	31.30	11	31.42	31.10	13	16,182	0.08%
2019/03/12	5	29.60	2	29.65	29.65	3	15,636	0.02%
2019/03/11	2	29.88	0	0.00	29.70	2	15,934	0.01%
2019/03/08	1	29.00	3	29.97	30.35	-2	16,124	-0.01%
2019/03/07	2	29.65	1	30.00	29.35	1	16,168	0.01%
2019/03/06	16	30.54	2	30.40	30.25	14	16,224	0.09%
2019/03/05	1	30.70	8	30.93	30.70	-7	16,125	-0.04%
2019/03/04	2	30.15	0	0.00	30.15	2	15,993	0.01%
2019/02/27	0	0.00	16	29.62	29.85	-16	16,045	-0.10%
2019/02/26	0	0.00	3	30.10	30.10	-3	16,370	-0.02%
2019/02/25	10	30.30	1	30.20	30.45	9	16,392	0.05%
2019/02/22	6	30.23	8	30.17	30.00	-2	16,399	-0.01%
2019/02/21	18	30.18	5	30.43	30.85	13	16,388	0.08%
2019/02/20	10	30.60	6	30.37	30.25	4	16,221	0.02%
2019/02/19	10	30.19	4	30.58	30.40	6	15,922	0.04%
2019/02/18	20	29.93	38	30.18	30.60	-18	15,572	-0.12%
2019/02/15	4	27.75	11	28.26	28.90	-7	14,841	-0.05%
2019/02/14	3	26.17	3	26.20	26.30	0	14,573	0.00%
2019/02/13	2	25.55	0	0.00	25.60	2	14,964	0.01%
2019/02/12	14	25.23	24	25.93	25.85	-10	15,420	-0.06%
2019/02/11	23	25.57	13	25.57	25.70	10	15,722	0.06%
2019/01/30	3	26.92	8	26.99	26.65	-5	16,152	-0.03%
2019/01/29	5	26.61	3	26.52	26.85	2	16,659	0.01%
2019/01/28	3	26.72	5	26.79	26.70	-2	16,895	-0.01%
2019/01/25	0	0.00	15	26.45	26.35	-15	17,162	-0.09%
2019/01/24	4	25.95	6	25.91	26.15	-2	17,632	-0.01%
2019/01/23	3	25.50	4	25.14	25.70	-1	18,334	-0.01%
2019/01/22	31	26.28	7	26.60	25.20	24	18,620	0.13%
2019/01/21	1	25.80	6	26.03	26.15	-5	18,130	-0.03%
2019/01/18	1	25.45	1	25.90	25.60	0	18,198	0.00%
2019/01/16	0	0.00	2	25.45	25.65	-2	18,422	-0.01%
2019/01/15	0	0.00	1	24.95	24.95	-1	18,585	-0.01%
2019/01/14	13	24.71	3	24.63	24.65	10	19,028	0.05%
2019/01/11	4	25.76	10	25.60	25.45	-6	19,352	-0.03%
2019/01/10	1	25.45	4	25.58	25.80	-3	19,442	-0.02%
2019/01/09	0	0.00	1	25.05	24.90	-1	19,343	-0.01%
2019/01/08	0	0.00	1	25.15	24.80	-1	19,321	-0.01%
2019/01/07	1	25.00	1	24.90	24.95	0	19,400	0.00%
2019/01/04	4	23.58	8	23.05	24.45	-4	19,421	-0.02%
2019/01/03	12.9	23.84	2	23.65	23.30	10.9	19,296	0.06%
2019/01/02	3	25.57	1	25.40	25.40	2	19,163	0.01%
2018/12/28	1	25.80	1	26.05	26.05	0	19,483	0.00%
2018/12/27	6	26.20	0	0.00	25.85	6	19,734	0.03%
2018/12/26	1	27.00	8	27.24	26.10	-7	19,771	-0.04%
2018/12/24	3	26.23	3	26.15	26.15	0	19,845	0.00%
2018/12/21	17	24.85	21	25.67	26.55	-4	20,166	-0.02%
2018/12/20	20	26.74	21	26.84	26.05	-1	19,810	-0.01%
2018/12/19	6.2	29.35	10	29.50	28.90	-3.9	19,446	-0.02%
2018/12/18	0	0.00	30	29.00	29.20	-30	19,553	-0.15%
2018/12/17	4	29.25	9	29.29	29.00	-5	19,711	-0.03%
2018/12/14	4	29.03	3	29.10	29.20	1	20,000	0.00%
2018/12/13	8	29.88	7	30.19	29.90	1	20,257	0.00%
2018/12/12	1	29.60	22	29.87	30.05	-21	20,381	-0.10%
2018/12/11	11	29.20	4	29.49	29.00	7	20,392	0.03%
2018/12/10	16	28.61	28	28.95	29.15	-12	20,565	-0.06%
2018/12/07	4	29.80	7	29.88	29.80	-3	20,750	-0.01%
2018/12/06	32	30.56	3	29.50	29.20	29	20,762	0.14%
2018/12/05	4	31.75	24	31.77	31.85	-20	20,660	-0.10%
2018/12/04	31	32.74	22	33.13	32.85	9	20,835	0.04%
2018/12/03	5	31.90	9	32.02	32.30	-4	20,626	-0.02%
2018/11/30	2	30.68	25	30.34	30.45	-23	20,393	-0.11%
2018/11/29	16	30.14	6	30.54	30.00	10	20,356	0.05%
2018/11/28	17	29.90	29	29.98	29.85	-12	20,273	-0.06%
2018/11/27	25	28.49	25	28.75	28.80	0	20,209	0.00%
2018/11/26	31	28.04	55	28.30	28.05	-24	20,239	-0.12%
2018/11/23	7	28.34	0	0.00	28.00	7	20,184	0.03%
2018/11/22	11	29.75	3	30.23	29.35	8	19,784	0.04%
2018/11/21	5	29.19	4	29.05	29.60	1	19,650	0.01%
2018/11/20	31	30.08	20	30.05	30.05	11	19,535	0.06%
2018/11/19	1	31.55	2	31.23	31.30	-1	19,489	-0.01%
2018/11/16	13	31.54	4	31.45	31.25	9	19,371	0.05%
2018/11/15	4	30.40	0	0.00	30.50	4	19,168	0.02%
2018/11/14	8	31.60	21	31.44	31.10	-13	18,979	-0.07%
2018/11/13	4	30.58	4	30.80	30.80	0	18,892	0.00%
2018/11/12	20	31.94	8	31.47	31.45	12	18,574	0.06%
2018/11/09	98	34.83	79	34.90	33.75	19	18,184	0.10%
2018/11/08	60	35.95	54	36.13	35.10	6	18,049	0.03%
2018/11/07	56	37.77	40.3	37.67	37.20	15.7	17,646	0.09%
2018/11/06	11	39.84	2	40.70	38.00	9	17,335	0.05%
2018/11/05	117	42.76	118	42.83	42.20	-1	17,122	-0.01%	大買/大賣/
2018/11/02	27	42.08	10	42.34	41.95	17	17,315	0.10%
2018/11/01	87	43.39	91	43.68	42.45	-4	17,349	-0.02%
2018/10/31	57.3	41.35	89	41.74	42.75	-31.7	17,220	-0.18%
2018/10/30	23	38.06	78	38.27	39.45	-55	16,467	-0.33%
2018/10/29	4	36.11	3	36.15	35.90	1	16,146	0.01%
2018/10/26	57	37.47	6	37.03	35.75	51	16,309	0.31%
2018/10/25	75	36.88	79	37.39	36.50	-4	16,394	-0.02%
2018/10/24	21	39.15	25	39.39	39.05	-4	16,290	-0.02%
2018/10/23	35	40.63	22	41.07	39.00	13	16,284	0.08%
2018/10/22	72	40.43	66	40.85	41.15	6	16,337	0.04%
2018/10/19	27	37.81	41	38.64	40.40	-14	16,045	-0.09%
2018/10/18	24	36.92	67	36.98	37.60	-43	15,832	-0.27%
2018/10/17	49	36.64	29	36.69	36.20	20	15,964	0.13%
2018/10/16	62	36.13	75	36.17	35.80	-13	16,204	-0.08%
2018/10/15	105	35.51	79	35.82	36.25	26	16,402	0.16%	大買/
2018/10/12	14	33.90	17	34.21	34.85	-3	16,739	-0.02%
2018/10/11	3	32.00	3	32.13	32.10	0	17,098	0.00%
2018/10/09	63	35.77	63	36.05	35.55	0	17,026	0.00%
2018/10/08	100	37.35	84	37.03	37.45	16	17,066	0.09%
2018/10/05	3	35.23	5	37.18	35.55	-2	17,433	-0.01%
2018/10/04	3	38.17	0	0.00	38.40	3	18,305	0.02%
2018/10/03	25	40.31	15	40.74	38.90	10	18,407	0.05%
2018/10/02	16	41.06	6	41.60	40.60	10	18,498	0.05%
2018/10/01	27	41.08	40	40.86	41.55	-13	18,620	-0.07%
2018/09/28	16	39.04	43	39.32	39.10	-27	19,242	-0.14%
2018/09/27	14	38.47	0	0.00	38.50	14	19,702	0.07%
2018/09/26	14	38.83	23	39.46	38.85	-9	20,123	-0.04%
2018/09/25	23	38.99	4	38.64	38.60	19	20,699	0.09%
2018/09/21	3	37.77	5	38.38	38.60	-2	21,079	-0.01%
2018/09/20	9	37.09	2	37.55	36.60	7	21,410	0.03%
2018/09/19	2	39.35	0	0.00	38.10	2	21,735	0.01%
2018/09/18	42	40.17	2	39.85	39.35	40	21,618	0.19%
2018/09/17	10	40.00	0	0.00	41.75	10	21,633	0.05%
2018/09/14	0	0.00	10	41.50	41.60	-10	21,874	-0.05%
2018/09/13	21	42.20	2	43.15	41.00	19	21,942	0.09%
2018/09/12	5	43.03	5	43.00	43.30	0	22,038	0.00%
2018/09/10	3	43.67	3	44.98	42.90	0	22,494	0.00%
2018/09/07	2	48.85	4	47.75	47.40	-2	22,468	-0.01%
2018/09/06	4	48.93	4	49.39	49.00	0	22,925	0.00%
2018/09/05	7	49.18	1	49.05	49.45	6	23,936	0.03%
2018/09/04	4	50.43	13	50.63	50.30	-9	24,460	-0.04%
2018/09/03	8	49.47	7	49.42	49.60	1	24,954	0.00%
2018/08/31	10	50.31	6	50.28	50.90	4	24,931	0.02%
2018/08/30	4	51.98	5	53.02	51.40	-1	24,999	0.00%
2018/08/29	2	51.30	1	51.80	51.80	1	25,151	0.00%
2018/08/28	6	51.95	2.2	51.63	51.40	3.8	25,870	0.01%
2018/08/27	12	51.58	7	52.16	52.00	5	26,281	0.02%
2018/08/24	8	50.06	1	50.90	49.50	7	26,611	0.03%
2018/08/23	3	52.47	2.2	53.63	52.10	0.8	27,095	0.00%
2018/08/22	6	53.83	2	53.70	53.20	4	27,290	0.01%
2018/08/21	11	54.95	1	55.60	54.20	10	27,613	0.04%
2018/08/20	14	54.76	11	54.69	54.80	3	28,316	0.01%
2018/08/17	16	58.41	8	58.05	56.00	8	28,485	0.03%
2018/08/16	0	0.00	1	57.60	58.20	-1	28,821	0.00%
2018/08/15	15	58.89	17	58.99	57.70	-2	29,305	-0.01%
2018/08/14	7	57.77	2	57.20	57.40	5	29,498	0.02%
2018/08/13	24	58.51	20	59.53	58.30	4	30,328	0.01%
2018/08/10	26	59.83	17	59.82	59.50	9	30,540	0.03%
2018/08/09	105.4	59.55	119	59.37	60.10	-13.6	30,742	-0.04%	大買/大賣/
2018/08/08	18	58.63	16	57.82	56.30	2	30,805	0.01%
2018/08/07	24	57.34	50	56.59	58.20	-26	31,465	-0.08%
2018/08/03	1	53.70	35	54.25	54.50	-34	32,349	-0.11%
2018/08/02	17	54.21	0	0.00	53.30	17	32,862	0.05%
2018/08/01	4	55.70	3	55.90	55.80	1	33,874	0.00%
2018/07/31	4	53.38	7	53.96	54.50	-3	34,138	-0.01%
2018/07/30	11	54.91	10	53.99	53.00	1	34,980	0.00%
2018/07/27	6	55.60	5	55.76	55.50	1	35,988	0.00%
2018/07/26	0	0.00	4	54.30	54.30	-4	36,686	-0.01%
2018/07/25	6	54.10	14	53.50	53.50	-8	36,862	-0.02%
2018/07/24	45	52.44	37	52.62	54.00	8	36,865	0.02%
2018/07/23	2	50.85	1	52.00	53.00	1	36,748	0.00%
2018/07/20	66	53.54	63	53.02	53.00	3	36,803	0.01%
2018/07/19	34	52.26	46	52.47	53.00	-12	37,097	-0.03%
2018/07/18	5	49.83	1.2	53.23	49.80	3.8	36,837	0.01%
2018/07/17	2	53.25	1	53.30	53.20	1	36,582	0.00%
2018/07/16	6	54.30	12	54.43	53.20	-6	36,768	-0.02%
2018/07/13	13	52.53	25.2	53.87	53.50	-12.2	37,024	-0.03%
2018/07/12	25	54.83	25	55.18	52.70	0	36,363	0.00%
2018/07/11	31	57.12	30	56.94	57.90	1	35,323	0.00%
2018/07/10	25	56.52	16	57.26	56.30	9	35,168	0.03%
2018/07/09	1	56.30	1	54.80	54.80	0	34,958	0.00%
2018/07/06	28	57.15	25	55.87	56.60	3	34,695	0.01%
2018/07/05	42	61.59	17	60.61	59.40	25	33,864	0.07%
2018/07/04	29.3	61.22	45	61.74	63.50	-15.7	33,332	-0.05%
2018/07/03	45	60.75	34	62.24	59.90	11	32,907	0.03%
2018/07/02	26	61.10	7	61.61	61.00	19	32,255	0.06%
2018/06/29	5	62.00	10	61.40	62.70	-5	31,756	-0.02%
2018/06/28	67	62.95	66	62.60	59.10	1	31,497	0.00%
2018/06/27	42	66.39	29	65.93	64.10	13	31,012	0.04%
2018/06/26	30	64.22	19.2	64.77	66.50	10.8	30,793	0.04%
2018/06/25	82	66.90	53	66.53	65.60	29	30,660	0.09%
2018/06/22	7	64.24	6	64.78	64.80	1	30,545	0.00%
2018/06/21	1	63.90	0.2	63.80	63.80	0.8	30,220	0.00%
2018/06/20	17	67.03	42	67.30	65.00	-25	29,975	-0.08%
2018/06/19	33	71.73	6	71.75	70.00	27	29,583	0.09%
2018/06/15	28	73.96	27	74.66	73.50	1	29,325	0.00%
2018/06/14	67	74.28	85	74.04	73.80	-18	29,148	-0.06%
2018/06/13	190	72.40	170	72.78	72.80	20	28,725	0.07%	大買/大賣/
2018/06/12	32	71.57	27	71.42	69.90	5	28,189	0.02%
2018/06/11	26	69.16	16	68.79	71.00	10	28,052	0.04%
2018/06/08	5	65.94	4	65.35	65.30	1	27,621	0.00%
2018/06/07	2	66.55	2	67.20	66.20	0	27,931	0.00%
2018/06/06	12	68.13	19	67.78	67.30	-7	27,934	-0.03%
2018/06/05	87	68.03	88	68.15	66.00	-1	27,769	0.00%
2018/06/04	36	67.44	56	66.62	69.00	-20	27,007	-0.07%
2018/06/01	96	64.27	67	64.55	64.00	29	26,542	0.11%
2018/05/31	85	68.63	113	68.90	66.40	-28	26,126	-0.11%	大賣/
2018/05/30	42	67.14	34	67.81	67.10	8	25,505	0.03%
2018/05/29	66	67.71	44	67.93	67.20	22	25,265	0.09%
2018/05/28	125	69.99	112	70.25	68.70	13	25,026	0.05%	大買/大賣/
2018/05/25	74	66.84	116	67.39	67.70	-42	24,430	-0.17%	大賣/
2018/05/24	72	67.37	38	68.06	66.60	34	24,043	0.14%
2018/05/23	70	65.17	114	65.66	67.80	-44	23,594	-0.19%	大賣/
2018/05/22	134	65.17	102	65.54	64.30	32	23,055	0.14%	大買/大賣/
2018/05/21	165	63.77	198.2	63.92	65.10	-33.2	22,591	-0.15%	大買/大賣/
2018/05/18	166	60.72	131	60.54	61.00	35	21,669	0.16%	大買/大賣/
2018/05/17	22	58.41	16	58.03	58.70	6	21,269	0.03%
2018/05/16	4	61.25	6	60.92	60.40	-2	21,026	-0.01%
2018/05/15	20	59.59	13	61.72	61.80	7	20,615	0.03%
2018/05/14	95	57.21	100	57.22	57.70	-5	19,810	-0.03%
2018/05/11	3	55.03	3	56.00	54.70	0	19,111	0.00%
2018/05/10	16	56.01	17	56.68	56.60	-1	18,558	-0.01%
2018/05/09	72	56.03	69	55.45	56.50	3	18,028	0.02%
2018/05/08	2.4	53.77	7	54.63	53.60	-4.6	16,842	-0.03%
2018/05/07	17	52.89	15	52.93	55.00	2	16,600	0.01%
2018/05/04	10	50.96	12	51.93	51.70	-2	15,790	-0.01%
2018/05/03	6	48.96	22	47.95	49.20	-16	14,689	-0.11%
2018/05/02	52	44.73	55	44.69	44.75	-3	13,979	-0.02%
2018/04/30	0	0.00	24	43.09	43.85	-24	13,837	-0.17%
2018/04/27	22	42.36	3	43.22	42.25	19	13,923	0.14%
2018/04/26	26	43.80	10	44.20	43.05	16	13,865	0.12%
2018/04/25	25	45.06	37	44.99	45.10	-12	13,714	-0.09%
2018/04/24	20	42.87	17	43.75	43.00	3	13,933	0.02%
2018/04/23	6	43.97	1.3	43.24	43.40	4.7	13,974	0.03%
2018/04/20	7	44.36	4	44.41	44.45	3	13,853	0.02%
2018/04/19	2	43.45	22	43.14	43.80	-20	13,700	-0.15%
2018/04/18	5	41.45	5	41.91	41.50	0	13,486	0.00%
2018/04/17	2	40.95	4	41.41	40.50	-2	13,533	-0.01%
2018/04/16	1	40.35	1	40.50	40.50	0	13,653	0.00%
2018/04/13	2	40.68	1	40.85	41.00	1	13,764	0.01%
2018/04/12	0	0.00	1	41.35	40.35	-1	14,245	-0.01%
2018/04/11	0	0.00	3	41.25	41.35	-3	15,196	-0.02%
2018/04/10	2	39.83	0	0.00	39.45	2	15,320	0.01%
2018/04/09	4	40.69	0	0.00	40.20	4	15,802	0.03%
2018/04/03	6	41.00	0	0.00	41.40	6	16,054	0.04%
2018/03/31	12	43.55	13	43.64	43.10	-1	16,383	-0.01%
2018/03/30	6	42.80	16	42.99	42.80	-10	16,430	-0.06%
2018/03/29	2	41.85	3	42.30	41.65	-1	16,722	-0.01%
2018/03/28	4	42.10	2	42.25	42.00	2	16,852	0.01%
2018/03/27	12	43.40	9	42.28	43.15	3	16,965	0.02%
2018/03/26	1	40.20	3	40.70	40.45	-2	17,197	-0.01%
2018/03/23	16	39.60	9	40.32	40.15	7	17,828	0.04%
2018/03/22	4	41.68	2	42.80	41.40	2	17,802	0.01%
2018/03/21	2	41.30	1	41.65	42.00	1	17,924	0.01%
2018/03/20	4	41.53	3	41.97	41.70	1	18,077	0.01%
2018/03/19	6	42.54	1	43.20	42.00	5	18,377	0.03%
2018/03/16	6	43.18	2	44.00	42.90	4	18,844	0.02%
2018/03/15	1	42.75	29	42.57	42.40	-28	18,696	-0.15%
2018/03/14	22	40.11	5	40.58	40.25	17	18,537	0.09%
2018/03/13	2	40.15	12	39.48	40.50	-10	18,551	-0.05%
2018/03/12	1	36.55	3	36.90	37.80	-2	18,369	-0.01%
2018/03/09	1	37.90	0	0.00	37.45	1	18,663	0.01%
2018/03/08	1	37.90	1	37.80	37.80	0	18,879	0.00%
2018/03/07	2	38.33	2	37.90	37.80	0	19,191	0.00%
2018/03/05	0	0.00	2	37.85	37.70	-2	20,275	-0.01%
2018/03/02	2	38.33	6	38.48	38.35	-4	20,476	-0.02%
2018/03/01	5	38.88	0	0.00	38.50	5	21,106	0.02%
2018/02/27	7	38.67	5	38.91	39.00	2	22,008	0.01%
2018/02/26	1	37.80	0	0.00	37.70	1	22,227	0.00%
2018/02/22	1	38.35	2	38.15	37.45	-1	22,779	0.00%
2018/02/21	2	39.20	0	0.00	38.70	2	22,770	0.01%
2018/02/09	2	35.50	2	36.50	38.65	0	23,221	0.00%
2018/02/07	1	40.75	0	0.00	39.50	1	23,261	0.00%
2018/02/06	2	41.50	2	39.58	39.00	0	23,613	0.00%
2018/02/05	0	0.00	2	43.45	43.05	-2	23,592	-0.01%
2018/02/02	1	44.05	1	44.10	43.75	0	23,799	0.00%
2018/02/01	0	0.00	1	43.90	43.80	-1	24,154	0.00%
2018/01/31	1	43.90	1	44.90	43.75	0	24,224	0.00%
2018/01/30	21	44.88	3	45.73	44.50	18	24,532	0.07%
2018/01/29	21	46.41	14	46.21	46.35	7	24,764	0.03%
2018/01/26	5	45.57	5	45.75	46.15	0	24,946	0.00%
2018/01/25	2	46.00	5	46.63	45.90	-3	25,700	-0.01%
2018/01/24	4	45.96	7	46.19	46.60	-3	26,192	-0.01%
2018/01/23	6	45.58	3	46.57	45.50	3	26,160	0.01%
2018/01/22	4	44.95	8	45.59	45.80	-4	26,532	-0.02%
2018/01/19	5	44.72	2	44.73	44.90	3	26,744	0.01%
2018/01/18	10	46.44	21	47.12	45.30	-11	26,717	-0.04%
2018/01/17	3	45.93	4	46.08	45.90	-1	26,500	0.00%
2018/01/16	11	45.30	8	45.53	45.05	3	26,812	0.01%
2018/01/15	15	45.16	12	45.53	45.40	3	27,343	0.01%
2018/01/12	2	45.75	6	45.33	45.95	-4	27,651	-0.01%
2018/01/11	4	43.44	1	43.55	44.20	3	27,620	0.01%
2018/01/10	4	43.90	4	45.00	43.50	0	27,645	0.00%
2018/01/09	9	44.04	8	43.88	43.90	1	27,508	0.00%
2018/01/08	19	46.71	2	46.63	45.00	17	27,447	0.06%
2018/01/05	9	46.90	16.3	46.83	46.65	-7.3	27,054	-0.03%
2018/01/04	10	44.00	0	0.00	44.00	10	26,429	0.04%
2018/01/03	8	44.22	13	43.85	44.25	-5	26,647	-0.02%
2018/01/02	0	0.00	1	42.10	42.10	-1	26,730	0.00%

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

軟板廠籌資潮由今同泰除權揭幕還有嘉聯益要辦現增Anue鉅亨－2023/11/28

...詳全文

嘉聯益

券商分點績效/獲利分析

第一金-新興券商分點個股進出
第一金-新興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

第一金-新興 券商分點個股進出 第一金-新興 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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析