嘉聯益 (6153)-國泰-桃園券商分點個股進出

台股 » 個股 » 嘉聯益 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉聯益

(6153)

可現股當沖

股價
19.45
漲跌
▲0.05
漲幅
+0.26%
成交量
816張
產業
上市電子零組件類股
832人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	19.53	3	19.50	19.45	2	1,702	0.12%
2024/04/25	4	19.36	0	0.00	19.40	4	1,704	0.23%
2024/04/23	2	19.00	0	0.00	19.10	2	1,709	0.12%
2024/04/22	4	19.04	0	0.00	18.90	4	1,705	0.23%
2024/04/19	9.1	19.23	0	0.00	19.10	9.1	1,680	0.54%
2024/04/18	6	19.41	0	0.00	19.60	6	1,650	0.36%
2024/04/17	13.8	19.68	0	0.00	19.75	13.8	1,653	0.84%
2024/04/16	11.6	19.50	0	0.00	19.40	11.6	1,637	0.71%
2024/04/15	0	0.00	1	20.00	19.95	-1	1,608	-0.06%
2024/04/12	2	20.10	0	20.15	20.05	2	1,605	0.12%
2024/04/11	0.2	20.25	0	0.00	20.25	0.2	1,601	0.01%
2024/04/10	1	20.40	0	0.00	20.45	1	1,612	0.06%
2024/04/09	0	20.60	5.3	20.59	20.60	-5.3	1,600	-0.33%
2024/04/08	0	20.53	0	0.00	20.35	0	1,594	0.00%
2024/04/03	0.1	20.40	1	20.60	20.35	-0.9	1,563	-0.06%
2024/04/02	1	20.60	0	0.00	20.65	1	1,569	0.06%
2024/04/01	0	0.00	7	20.55	20.70	-7	1,567	-0.45%
2024/03/29	5	20.15	0	0.00	20.25	5	1,544	0.32%
2024/03/28	0	20.40	15	20.25	20.30	-15	1,539	-0.97%
2024/03/27	0	20.15	0	0.00	20.20	0	1,552	0.00%
2024/03/26	2.1	20.11	1	20.35	20.05	1.1	1,559	0.07%
2024/03/25	1	20.35	35	20.36	20.35	-34	1,555	-2.19%
2024/03/22	23	20.17	32	20.23	20.25	-9	1,571	-0.57%
2024/03/21	14.2	20.34	0	0.00	20.40	14.2	1,582	0.90%
2024/03/20	1.3	20.10	2.1	20.29	20.20	-0.8	1,726	-0.04%
2024/03/19	7	20.10	2	20.18	20.10	5	1,791	0.28%
2024/03/18	4.4	19.53	13	19.55	19.85	-8.6	1,785	-0.48%
2024/03/15	12	19.91	3	19.82	19.70	9	1,768	0.51%
2024/03/14	2.1	20.14	0	0.00	20.10	2.1	1,737	0.12%
2024/03/13	14.2	20.36	0	0.00	20.25	14.2	1,718	0.83%
2024/03/12	2.3	20.77	9	20.76	20.70	-6.7	1,702	-0.40%
2024/03/11	0	0.00	2	20.35	20.55	-2	1,711	-0.12%
2024/03/08	1	20.25	4.3	20.51	20.30	-3.3	1,706	-0.19%
2024/03/07	3	20.70	3	20.95	20.70	0	1,709	0.00%
2024/03/06	3	21.25	0	0.00	21.05	3	1,704	0.18%
2024/03/05	1	20.75	3	20.80	21.00	-2	1,701	-0.12%
2024/03/04	14	20.62	0	0.00	20.65	14	1,678	0.83%
2024/03/01	2	20.68	1.3	20.74	20.70	0.7	1,660	0.04%
2024/02/29	4.1	20.88	0	0.00	20.85	4.1	1,661	0.24%
2024/02/27	4	20.99	7	21.08	20.95	-3	1,652	-0.18%
2024/02/23	10.1	21.37	2	21.15	21.20	8.1	1,659	0.49%
2024/02/22	3.1	21.75	1	21.80	21.70	2.1	1,661	0.13%
2024/02/21	4.2	22.19	1	22.50	21.95	3.2	1,659	0.19%
2024/02/20	6	22.30	2	22.30	22.20	4	1,633	0.24%
2024/02/19	7	22.47	6	22.43	22.40	1	1,614	0.06%
2024/02/16	1	22.85	14.1	22.37	22.55	-13.1	1,603	-0.82%
2024/02/15	7	21.49	13	21.60	21.60	-6	1,482	-0.40%
2024/02/05	22	20.54	11	20.36	20.50	11	1,406	0.78%
2024/02/02	1	20.85	3	20.85	20.85	-2	1,350	-0.15%
2024/01/31	0	0.00	1	20.45	20.50	-1	1,344	-0.07%
2024/01/30	3.3	20.55	0	0.00	20.50	3.3	1,344	0.24%
2024/01/29	0.3	20.81	0	0.00	20.80	0.3	1,350	0.02%
2024/01/26	0	0.00	3	20.75	20.70	-3	1,352	-0.22%
2024/01/25	0.3	20.85	0	0.00	20.75	0.3	1,370	0.02%
2024/01/24	1	20.90	0	0.00	20.85	1	1,380	0.07%
2024/01/23	0.3	20.75	0	0.00	20.90	0.3	1,439	0.02%
2024/01/19	3	20.30	0	0.00	20.25	3	1,417	0.21%
2024/01/18	2	20.55	0	0.00	20.35	2	1,418	0.14%
2024/01/17	0.1	20.85	1	20.60	20.55	-0.9	1,419	-0.06%
2024/01/16	1	21.05	0	0.00	20.90	1	1,412	0.07%
2024/01/15	2	21.18	0	0.00	21.15	2	1,407	0.14%
2024/01/11	0	0.00	1	21.00	21.30	-1	1,425	-0.07%
2024/01/10	0	21.00	0	0.00	20.85	0	1,433	0.00%
2024/01/09	0	21.40	0	0.00	21.10	0	1,435	0.00%
2024/01/04	14.1	21.40	1	21.35	21.35	13.1	1,441	0.91%
2024/01/03	2	21.78	0	0.00	21.80	2	1,434	0.14%
2024/01/02	2	21.98	0	0.00	21.90	2	1,428	0.14%
2023/12/29	3.8	22.23	0	0.00	22.20	3.8	1,425	0.27%
2023/12/28	2	22.05	0	0.00	22.30	2	1,433	0.14%
2023/12/26	0	0.00	1	22.55	22.45	-1	1,436	-0.07%
2023/12/22	6	22.08	0	0.00	22.00	6	1,457	0.41%
2023/12/21	0	0.00	2	22.35	22.35	-2	1,466	-0.14%
2023/12/20	0	0.00	1	22.85	22.80	-1	1,478	-0.07%
2023/12/18	0	0.00	2	23.35	23.00	-2	1,518	-0.13%
2023/12/15	9	23.34	40	23.51	23.40	-31	1,619	-1.91%
2023/12/14	5	22.65	14.4	22.86	22.95	-9.4	1,651	-0.57%
2023/12/12	2	22.05	0.4	22.15	22.20	1.6	1,591	0.10%
2023/12/11	0	0.00	1	22.25	22.15	-1	1,581	-0.06%
2023/12/08	1	22.30	0	0.00	22.25	1	1,577	0.06%
2023/12/07	0	0.00	3	22.47	22.35	-3	1,578	-0.19%
2023/12/06	0	0.00	13	22.61	22.45	-13	1,582	-0.82%
2023/12/05	3	22.43	7	22.60	22.50	-4	1,557	-0.26%
2023/12/04	0	0.00	4	22.55	22.45	-4	1,551	-0.26%
2023/12/01	1	22.05	0	0.00	22.10	1	1,528	0.07%
2023/11/30	1	21.55	1	21.70	21.80	0	1,511	0.00%
2023/11/29	1	21.80	0	0.00	21.70	1	1,494	0.07%
2023/11/28	1	21.85	1	21.85	21.85	0	1,506	0.00%
2023/11/27	1.3	21.90	0	0.00	21.80	1.3	1,537	0.08%
2023/11/24	1	22.15	1	22.20	22.15	0	1,540	0.00%
2023/11/22	0	22.25	1	22.10	22.15	-1	1,509	-0.07%
2023/11/21	3.3	21.93	3	22.12	22.20	0.3	1,509	0.02%
2023/11/20	1	21.80	2	21.83	21.85	-1	1,480	-0.07%
2023/11/17	0	0.00	1	21.60	21.35	-1	1,470	-0.07%
2023/11/16	1	21.40	0	0.00	21.45	1	1,475	0.07%
2023/11/15	0	0.00	3	21.40	21.30	-3	1,477	-0.20%
2023/11/14	0.1	20.95	0	0.00	20.95	0.1	1,469	0.01%
2023/11/10	2.1	21.02	0	0.00	21.05	2.1	1,499	0.14%
2023/11/08	0.1	21.20	0	0.00	21.20	0.1	1,535	0.01%
2023/11/07	0	0.00	1	21.45	21.35	-1	1,582	-0.06%
2023/11/06	0.5	21.20	0	0.00	21.00	0.5	1,631	0.03%
2023/11/03	0	0.00	1	21.15	20.80	-1	1,631	-0.06%
2023/11/02	0	0.00	1	20.85	20.85	-1	1,652	-0.06%
2023/11/01	3.1	20.07	1	20.15	20.10	2.1	1,644	0.13%
2023/10/31	5.2	20.17	10	20.20	20.10	-4.8	1,650	-0.29%
2023/10/27	3	21.45	0	0.00	21.30	3	1,637	0.18%
2023/10/25	0	0.00	1	21.75	21.70	-1	1,677	-0.06%
2023/10/23	0	0.00	1	21.10	21.20	-1	1,706	-0.06%
2023/10/20	3.5	20.74	4	20.99	21.00	-0.5	1,717	-0.03%
2023/10/19	4	20.96	0	0.00	20.90	4	1,733	0.23%
2023/10/18	3.1	20.97	2	21.05	21.20	1.1	1,772	0.06%
2023/10/17	2.1	21.16	0	0.00	21.10	2.1	1,762	0.12%
2023/10/16	1	21.35	0	0.00	21.30	1	1,799	0.06%
2023/10/12	0	0.00	6	21.47	21.50	-6	1,899	-0.32%
2023/10/11	2	21.23	6	21.20	21.15	-4	1,912	-0.21%
2023/10/06	1	21.55	2	21.50	21.55	-1	1,916	-0.05%
2023/10/05	9	21.64	4	21.83	21.55	5	1,949	0.26%
2023/10/04	2	21.55	0	0.00	21.55	2	1,975	0.10%
2023/10/03	1	21.90	0	0.00	21.90	1	1,994	0.05%
2023/10/02	1	21.80	0	0.00	22.20	1	2,057	0.05%
2023/09/28	3	21.78	10	21.85	21.75	-7	2,108	-0.33%
2023/09/27	4.4	21.82	1	21.95	21.75	3.4	2,171	0.16%
2023/09/26	12	22.23	2	22.10	22.10	10	2,234	0.45%
2023/09/25	7	22.64	12	22.80	22.55	-5	2,382	-0.21%
2023/09/22	19	22.80	8	22.79	22.90	11	2,929	0.38%
2023/09/21	6.3	23.28	15	23.15	22.90	-8.7	3,317	-0.26%
2023/09/20	11	23.77	6.1	23.86	23.90	4.9	3,272	0.15%
2023/09/19	8.6	23.93	13	23.89	23.90	-4.4	3,163	-0.14%
2023/09/18	0	0.00	2	22.70	22.90	-2	2,987	-0.07%
2023/09/15	1	22.25	0	0.00	22.30	1	2,974	0.03%
2023/09/14	1	22.35	0	0.00	22.40	1	3,002	0.03%
2023/09/13	2	22.20	13	22.20	22.20	-11	3,009	-0.36%
2023/09/12	14	22.24	13	22.10	22.30	1	3,023	0.03%
2023/09/11	15	22.34	13	22.25	22.25	2	3,021	0.07%
2023/09/08	5.1	22.59	0	0.00	22.55	5.1	3,017	0.17%
2023/09/07	16	22.98	0	0.00	22.65	16	3,030	0.53%
2023/09/06	0	0.00	11	22.85	22.85	-11	3,029	-0.36%
2023/09/05	14	22.78	14	22.74	22.80	0	3,031	0.00%
2023/09/04	1	22.80	0	0.00	22.80	1	3,042	0.03%
2023/09/01	21	22.83	2	22.70	22.80	19	3,078	0.62%
2023/08/31	5	22.47	5.1	22.52	22.70	-0.1	3,091	0.00%
2023/08/28	0	0.00	11	21.55	21.60	-11	3,081	-0.36%
2023/08/25	0.1	21.65	0	0.00	21.55	0.1	3,095	0.00%
2023/08/22	1	22.00	0	0.00	21.70	1	3,113	0.03%
2023/08/18	4	21.91	2	21.95	21.85	2	3,118	0.06%
2023/08/17	3.1	21.85	0	0.00	22.10	3.1	3,115	0.10%
2023/08/16	3.5	21.60	4	21.33	22.00	-0.5	3,114	-0.02%
2023/08/15	1	21.70	3	21.65	21.65	-2	3,095	-0.06%
2023/08/14	15	21.50	15	21.48	21.45	0	3,095	0.00%
2023/08/11	17.5	22.13	11	22.25	22.10	6.5	3,077	0.21%
2023/08/10	8.3	22.58	1	22.55	22.60	7.3	3,036	0.24%
2023/08/09	10	23.77	2	23.60	23.45	8	2,987	0.27%
2023/08/08	3.1	23.84	11	23.75	23.70	-7.9	2,983	-0.26%
2023/08/07	2	24.10	0	0.00	24.10	2	2,972	0.07%
2023/08/04	9.2	24.01	7	23.90	24.05	2.2	2,967	0.07%
2023/08/02	16.4	24.26	22	24.18	24.00	-5.6	3,008	-0.19%
2023/08/01	18.2	24.46	25	24.58	24.40	-6.8	3,044	-0.22%
2023/07/31	33	24.75	12	24.80	24.60	21	3,030	0.69%
2023/07/28	16	24.59	14	24.47	24.60	2	3,000	0.07%
2023/07/27	12	24.55	0	0.00	24.45	12	3,029	0.40%
2023/07/26	0	0.00	0.4	24.25	24.20	-0.4	3,018	-0.01%
2023/07/25	3	24.15	3	24.45	24.60	0	2,996	0.00%
2023/07/24	2	24.25	10	24.12	24.10	-8	2,986	-0.27%
2023/07/21	1	24.00	3	24.65	24.65	-2	2,978	-0.07%
2023/07/19	5	24.30	0	0.00	24.40	5	3,003	0.17%
2023/07/18	5	24.47	6	24.47	24.45	-1	3,000	-0.03%
2023/07/17	0.4	24.95	2	25.00	25.00	-1.6	2,980	-0.05%
2023/07/14	2	24.38	3	24.50	24.30	-1	2,962	-0.03%
2023/07/13	1	24.40	4	24.50	24.40	-3	2,963	-0.10%
2023/07/11	1	24.20	2	24.40	24.20	-1	2,938	-0.03%
2023/07/10	3	24.52	0	0.00	24.40	3	2,916	0.10%
2023/07/07	6.2	24.71	10	24.65	24.95	-3.8	2,889	-0.13%
2023/07/06	3.2	25.45	1	25.55	25.30	2.2	2,819	0.08%
2023/07/05	3.1	25.88	1	26.00	25.65	2.1	2,764	0.08%
2023/07/04	8.3	25.83	1	25.70	25.80	7.3	2,694	0.27%
2023/07/03	19	26.10	189	25.89	26.00	-170	2,616	-6.50%	大賣/鉅額交易
2023/06/30	138	26.87	67.1	26.75	26.70	70.9	2,454	2.89%	大買/
2023/06/29	157.5	25.80	40	25.80	26.20	117.4	1,908	6.15%	大買/鉅額交易
2023/06/28	2	23.93	1	24.00	23.85	1	1,502	0.07%
2023/06/27	0	0.00	6	23.95	23.95	-6	1,510	-0.40%
2023/06/26	0	0.00	2	24.13	24.10	-2	1,532	-0.13%
2023/06/21	0	0.00	1	24.15	24.15	-1	1,536	-0.07%
2023/06/20	1	24.20	7	24.13	24.05	-6	1,541	-0.39%
2023/06/19	1	23.90	6	23.83	23.80	-5	1,527	-0.33%
2023/06/16	8	23.63	19	23.71	23.70	-11	1,532	-0.72%
2023/06/15	0	0.00	1	23.75	23.70	-1	1,524	-0.07%
2023/06/14	0	0.00	2	23.70	23.65	-2	1,534	-0.13%
2023/06/13	3	23.63	0	0.00	23.60	3	1,547	0.19%
2023/06/12	2	23.85	0	0.00	23.75	2	1,569	0.13%
2023/06/09	3.4	23.91	0	0.00	23.85	3.4	1,575	0.21%
2023/06/08	3	23.93	11	24.09	23.80	-8	1,599	-0.50%
2023/06/06	12	23.88	0.1	24.00	23.75	12	1,596	0.75%
2023/06/05	0	23.85	0	0.00	23.75	0	1,579	0.00%
2023/06/02	1	23.60	2	23.60	23.45	-1	1,572	-0.06%
2023/06/01	0	0.00	1	23.45	23.35	-1	1,589	-0.06%
2023/05/31	1	23.45	12	23.44	23.40	-11	1,597	-0.69%
2023/05/30	0	0.00	1	23.20	23.10	-1	1,598	-0.06%
2023/05/29	0.1	23.20	1	23.15	23.15	-1	1,604	-0.06%
2023/05/26	22	23.24	1	23.15	22.85	21	1,612	1.30%
2023/05/25	10	23.35	0	0.00	23.25	10	1,612	0.62%
2023/05/24	0	0.00	0	23.25	23.30	0	1,621	0.00%
2023/05/23	1	23.35	0	0.00	23.35	1	1,630	0.06%
2023/05/22	0	0.00	0	23.15	23.25	0	1,638	0.00%
2023/05/18	2	23.25	2	23.20	23.10	0	1,654	0.00%
2023/05/16	0	0.00	1	23.10	22.90	-1	1,656	-0.06%
2023/05/15	10.1	23.20	0	0.00	22.95	10.1	1,661	0.61%
2023/05/12	1.1	23.23	0	0.00	23.15	1.1	1,683	0.06%
2023/05/11	2	23.45	2	23.20	23.15	0	1,684	0.00%
2023/05/10	1	23.15	0	0.00	23.25	1	1,712	0.06%
2023/05/09	2	23.35	1	23.25	23.05	1	1,717	0.06%
2023/05/08	1	23.75	9	23.58	23.75	-8	1,700	-0.47%
2023/05/05	3	22.63	4	22.55	22.70	-1	1,652	-0.06%
2023/05/04	4.3	22.43	0	0.00	22.40	4.3	1,680	0.26%
2023/05/03	4	22.53	1	22.55	22.50	3	1,716	0.17%
2023/05/02	5	23.15	5	23.25	23.10	0	1,732	0.00%
2023/04/28	2	23.20	0	0.00	23.20	2	1,766	0.11%
2023/04/27	5	22.95	1	23.00	23.05	4	1,804	0.22%
2023/04/26	0.1	22.65	1	22.70	22.90	-0.9	1,805	-0.05%
2023/04/25	3	22.82	0	0.00	22.90	3	1,806	0.17%
2023/04/24	2	23.28	0	0.00	23.15	2	1,784	0.11%
2023/04/21	2.2	23.54	5	23.80	23.50	-2.8	1,780	-0.16%
2023/04/20	0	0.00	1	24.45	24.10	-1	1,791	-0.06%
2023/04/19	1	24.30	0	0.00	24.50	1	1,860	0.05%
2023/04/18	10	24.05	0	0.00	24.10	10	1,841	0.54%
2023/04/17	0	0.00	1	24.20	24.10	-1	1,864	-0.05%
2023/04/13	0	0.00	3	24.03	24.00	-3	1,892	-0.16%
2023/04/12	1	23.85	0	0.00	23.85	1	1,900	0.05%
2023/04/11	0	0.00	5	23.85	23.90	-5	1,918	-0.26%
2023/04/06	0	0.00	1	23.90	23.90	-1	1,972	-0.05%
2023/03/31	0	0.00	1	24.20	24.10	-1	1,994	-0.05%
2023/03/30	1	24.35	0	0.00	24.35	1	2,020	0.05%
2023/03/27	9	24.33	3	24.37	24.25	6	2,116	0.28%
2023/03/23	1	23.75	5	23.75	23.75	-4	2,140	-0.19%
2023/03/21	0	23.40	4	23.31	23.45	-4	2,203	-0.18%
2023/03/20	0	0.00	2	23.23	23.15	-2	2,260	-0.09%
2023/03/17	1	23.25	5	23.31	23.25	-4	2,359	-0.17%
2023/03/16	0	23.12	4	23.09	23.10	-4	2,448	-0.16%
2023/03/15	0	0.00	12	23.41	23.45	-12	2,776	-0.43%
2023/03/14	6	23.20	0	0.00	23.20	6	2,860	0.21%
2023/03/10	0	0.00	5	23.81	23.65	-5	3,188	-0.16%
2023/03/09	2.1	24.30	24	24.18	24.15	-22	3,300	-0.66%
2023/03/07	14	24.46	0	0.00	24.50	14	3,492	0.40%
2023/03/06	1	24.45	29	24.54	24.55	-28	3,565	-0.79%
2023/03/03	4	24.03	3	24.05	24.00	1	3,615	0.03%
2023/03/02	3.3	23.97	0	0.00	23.95	3.3	3,747	0.09%
2023/03/01	0	24.20	0	0.00	24.15	0	3,823	0.00%
2023/02/24	0	24.10	0	0.00	24.10	0	3,889	0.00%
2023/02/23	5	24.40	97	24.57	24.30	-92	3,965	-2.32%
2023/02/20	1	24.50	23	24.55	24.50	-22	4,717	-0.47%
2023/02/10	1	23.90	0	0.00	23.80	1	6,215	0.02%
2023/02/09	0	0.00	5	24.35	24.30	-5	6,762	-0.07%
2023/02/07	0	24.80	0	0.00	24.80	0	8,929	0.00%
2023/02/06	0.3	25.18	1	25.20	24.80	-0.7	9,156	-0.01%
2023/02/02	0	0.00	5	24.95	25.10	-5	9,484	-0.05%
2023/01/31	6	24.30	0	0.00	24.50	6	9,464	0.06%
2023/01/17	5	23.75	0	0.00	23.45	5	9,475	0.05%
2023/01/16	5	23.85	6	23.75	23.80	-1	9,482	-0.01%
2023/01/13	1	23.80	0	0.00	23.80	1	9,522	0.01%
2023/01/12	3	23.87	0	0.00	23.85	3	9,554	0.03%
2023/01/11	112	24.05	0	0.00	24.00	112	9,640	1.16%	大買/鉅額交易
2023/01/06	2	24.30	0	0.00	24.30	2	9,717	0.02%
2023/01/05	4	24.34	2	24.55	24.20	2	9,848	0.02%
2023/01/03	0.1	23.85	0	0.00	24.10	0.1	10,017	0.00%
2022/12/30	1	23.60	0	0.00	23.60	1	10,104	0.01%
2022/12/29	0	0.00	3	23.70	23.70	-3	10,284	-0.03%
2022/12/28	1	23.65	0	0.00	23.65	1	10,703	0.01%
2022/12/27	0	24.20	0	0.00	24.15	0	11,100	0.00%
2022/12/23	0.2	24.10	0	0.00	23.85	0.2	11,632	0.00%
2022/12/22	3	24.52	2	24.35	24.35	1	12,006	0.01%
2022/12/20	0	0.00	4	24.15	23.85	-4	12,333	-0.03%
2022/12/19	0	0.00	2	24.80	24.95	-2	12,316	-0.02%
2022/12/16	2	24.85	0	0.00	24.75	2	12,342	0.02%
2022/12/14	0	0.00	15	25.10	25.25	-15	12,382	-0.12%
2022/12/13	15	25.00	0	0.00	24.80	15	12,393	0.12%
2022/12/12	2	24.83	4.2	24.80	25.05	-2.2	12,466	-0.02%
2022/12/09	5.1	25.10	7	25.06	25.05	-1.9	12,666	-0.02%
2022/12/08	4	25.34	0	0.00	25.30	4	12,644	0.03%
2022/12/07	28.1	26.17	14	25.90	25.35	14.1	12,634	0.11%
2022/12/06	9	27.66	4	28.33	27.30	5	12,468	0.04%
2022/12/05	3	28.32	115	28.34	28.15	-112	12,443	-0.90%	大賣/鉅額交易
2022/12/02	65	28.46	26	28.52	28.35	39	12,481	0.31%
2022/12/01	21	27.88	22	27.83	27.60	-1	12,338	-0.01%
2022/11/30	12	27.54	4	27.53	27.70	8	12,510	0.06%
2022/11/29	1.2	27.03	1	27.05	27.20	0.2	12,691	0.00%
2022/11/28	11	27.00	8	27.34	27.10	3	12,943	0.02%
2022/11/25	3	27.45	3.1	27.33	27.20	-0.1	12,943	0.00%
2022/11/24	17.1	27.77	5	27.88	27.65	12.1	12,972	0.09%
2022/11/23	62	28.04	1	27.80	27.80	61	12,887	0.47%
2022/11/22	8	28.33	7	28.26	28.05	1	12,811	0.01%
2022/11/21	12	28.52	7	28.76	28.50	5	12,756	0.04%
2022/11/18	18	28.57	16	28.90	28.30	2	12,680	0.02%
2022/11/17	7	29.22	15	29.26	28.80	-8	12,301	-0.07%
2022/11/16	11	29.19	17	29.16	29.15	-6	12,144	-0.05%
2022/11/15	36.1	29.11	33.2	28.94	29.15	2.9	11,953	0.02%
2022/11/14	11	28.48	15	28.64	28.80	-4	11,661	-0.03%
2022/11/11	9.1	28.31	58	28.62	28.00	-48.9	11,440	-0.43%
2022/11/10	52.1	28.09	7	28.66	28.10	45.1	11,222	0.40%
2022/11/09	20	28.86	20	28.88	28.85	0	10,998	0.00%
2022/11/08	6	29.36	17	29.52	29.10	-11	10,809	-0.10%
2022/11/07	70	29.31	109	29.41	29.40	-39	10,558	-0.37%	大賣/
2022/11/04	125	29.62	127.9	29.68	29.90	-2.9	10,074	-0.03%	大買/大賣/
2022/11/03	261.9	28.11	285	28.32	29.55	-23.1	9,387	-0.25%	大買/大賣/
2022/11/02	5	26.08	14.6	26.36	26.95	-9.6	8,134	-0.12%
2022/11/01	18	24.53	9	24.51	24.50	9	7,952	0.11%
2022/10/31	0	0.00	4	23.76	24.10	-4	7,646	-0.05%
2022/10/28	5	23.13	4	23.44	23.05	1	7,581	0.01%
2022/10/27	6	23.03	9	23.04	23.15	-3	7,555	-0.04%
2022/10/26	8	22.98	8	22.54	22.55	0	7,527	0.00%
2022/10/25	8	23.31	10	23.44	23.10	-2	7,472	-0.03%
2022/10/24	5	23.93	7	24.04	23.70	-2	7,428	-0.03%
2022/10/21	6	23.75	5	23.55	23.40	1	7,387	0.01%
2022/10/20	7.1	24.00	4	24.18	24.05	3.1	7,342	0.04%
2022/10/19	7	24.82	10	24.97	24.50	-3	7,294	-0.04%
2022/10/18	10	24.42	15.9	24.63	24.90	-5.9	7,200	-0.08%
2022/10/17	3.1	23.39	4.1	23.37	23.85	-1	7,100	-0.01%
2022/10/14	9	24.51	0	0.00	24.15	9	7,028	0.13%
2022/10/13	6.2	24.64	0	0.00	23.65	6.2	6,970	0.09%
2022/10/12	8	25.40	6	25.33	25.25	2	6,823	0.03%
2022/10/11	6.2	25.64	10	25.60	25.25	-3.8	6,750	-0.06%
2022/10/07	12.2	27.28	28	27.51	27.05	-15.8	6,596	-0.24%
2022/10/06	17	28.05	15	28.22	27.60	2	6,482	0.03%
2022/10/05	71	28.17	62.1	28.01	28.15	8.9	6,296	0.14%
2022/10/04	84	28.47	138	27.79	28.60	-54	5,863	-0.92%	大賣/
2022/10/03	58.1	27.83	40	27.19	27.15	18.1	5,442	0.33%
2022/09/30	65	27.20	70	27.67	28.25	-5	5,213	-0.10%
2022/09/29	42	27.55	47.5	27.84	27.95	-5.5	4,895	-0.11%
2022/09/28	66	26.40	42	26.55	26.25	24	4,506	0.53%
2022/09/27	4	25.28	3	25.22	26.00	1	4,226	0.02%
2022/09/26	7.3	24.65	7	24.60	24.25	0.3	4,137	0.01%
2022/09/23	6	26.02	2	25.73	25.60	4	4,100	0.10%
2022/09/22	8.3	26.03	5.4	26.42	26.50	2.9	4,059	0.07%
2022/09/21	5.3	26.70	4	26.76	26.30	1.3	4,022	0.03%
2022/09/20	6	26.72	5	26.70	26.85	1	3,946	0.03%
2022/09/19	12	26.66	9	26.58	26.50	3	3,900	0.08%
2022/09/16	24	27.64	48	27.69	27.50	-24	3,781	-0.63%
2022/09/15	4	26.89	2	26.83	26.70	2	3,521	0.06%
2022/09/14	4.1	27.15	1	27.10	27.30	3.1	3,449	0.09%
2022/09/13	15.1	27.83	16.2	27.81	27.60	-1.1	3,364	-0.03%
2022/09/12	12	27.05	8	26.84	27.10	4	3,206	0.12%
2022/09/08	13	27.38	46	27.06	27.05	-33	3,130	-1.05%
2022/09/07	6.1	27.19	19	27.10	27.55	-12.9	3,019	-0.43%
2022/09/06	27.2	27.34	7	27.01	27.05	20.2	2,920	0.69%
2022/09/05	21	28.17	6	27.98	28.25	15	2,634	0.57%
2022/09/02	45	27.77	42.1	27.83	27.70	3	2,363	0.12%
2022/09/01	5	26.39	8	26.40	26.35	-3	2,003	-0.15%
2022/08/31	21	26.17	27.1	26.47	26.45	-6.1	1,940	-0.31%
2022/08/30	12	25.80	14	25.94	26.10	-2	1,843	-0.11%
2022/08/29	7	24.86	19.1	24.77	24.80	-12.1	1,806	-0.67%
2022/08/26	13	25.39	15	25.68	25.65	-2	1,830	-0.11%
2022/08/25	13	25.04	3.5	25.01	25.15	9.5	1,848	0.51%
2022/08/24	7.1	25.35	5	24.90	24.70	2.1	1,938	0.11%
2022/08/23	2	25.33	7	25.47	25.30	-5	1,931	-0.26%
2022/08/22	16	25.68	16	25.93	25.65	0	1,952	0.00%
2022/08/19	7.1	25.78	8	25.80	25.85	-0.9	1,964	-0.05%
2022/08/17	4.1	25.15	1	25.15	24.85	3.1	2,292	0.13%
2022/08/16	1	25.25	3	25.07	25.00	-2	2,278	-0.09%
2022/08/15	3	24.98	5	24.88	25.05	-2	2,257	-0.09%
2022/08/12	7	25.31	40	25.21	25.15	-33	2,225	-1.48%
2022/08/11	14	25.63	4	25.68	25.70	10	2,172	0.46%
2022/08/10	3	24.85	13.4	24.65	25.40	-10.4	2,087	-0.50%
2022/08/09	8.1	24.24	11	24.10	24.10	-2.9	1,933	-0.15%
2022/08/08	11	23.62	13	23.60	23.55	-2	1,822	-0.11%
2022/08/05	0	0.00	1	22.65	22.60	-1	1,769	-0.06%
2022/08/04	1	22.00	0	0.00	21.95	1	1,773	0.06%
2022/08/03	1	21.95	2	22.10	21.95	-1	1,771	-0.06%
2022/08/02	2	22.20	10	22.04	22.15	-8	1,782	-0.45%
2022/07/29	1	22.70	23	22.30	22.70	-22	1,796	-1.22%
2022/07/28	0	22.65	14	22.80	22.15	-14	1,795	-0.78%
2022/07/27	1	22.35	0	0.00	22.30	1	1,804	0.06%
2022/07/26	1	22.40	1	22.30	22.30	0	1,802	0.00%
2022/07/25	6	22.68	5	22.52	22.75	1	1,816	0.06%
2022/07/22	1	22.10	6	22.11	22.00	-5	1,809	-0.28%
2022/07/21	0	0.00	50	22.08	22.20	-50	1,845	-2.71%
2022/07/20	2	22.05	7	22.12	21.85	-5	1,860	-0.27%
2022/07/19	13	21.69	2	21.83	21.90	11	1,862	0.59%
2022/07/15	0	0.00	40	21.06	21.00	-40	1,848	-2.16%
2022/07/14	1	21.10	0	0.00	21.15	1	1,848	0.05%
2022/07/12	4	20.23	3	20.33	20.00	1	1,842	0.05%
2022/07/11	5	21.15	5	20.90	20.90	0	1,837	0.00%
2022/07/08	1	21.00	0	0.00	21.00	1	1,843	0.05%
2022/07/06	1	19.95	0	0.00	19.95	1	1,832	0.05%
2022/07/05	0	20.70	0	0.00	20.90	0	1,838	0.00%
2022/07/04	0	0.00	2	21.30	20.65	-2	1,833	-0.11%
2022/07/01	2	21.05	1	20.70	20.70	1	1,827	0.05%
2022/06/30	3	22.30	0	0.00	22.15	3	1,806	0.17%
2022/06/28	0	0.00	10	23.05	23.05	-10	1,797	-0.56%
2022/06/27	5	23.05	5	23.15	23.15	0	1,802	0.00%
2022/06/24	10	22.73	10	22.90	22.70	0	1,788	0.00%
2022/06/22	0	0.00	4	22.48	22.30	-4	1,771	-0.23%
2022/06/21	0	22.90	0	0.00	23.00	0	1,762	0.00%
2022/06/20	3	22.70	0	0.00	22.00	3	1,761	0.17%
2022/06/17	0	0.00	1.2	22.84	23.20	-1.2	1,739	-0.07%
2022/06/16	4	23.49	13	23.42	22.95	-9	1,733	-0.52%
2022/06/15	3	24.00	0	0.00	23.95	3	1,700	0.18%
2022/06/13	0	0.00	29	23.81	23.90	-29	1,659	-1.75%
2022/06/10	0	0.00	13.1	23.90	24.00	-13.1	1,640	-0.80%
2022/06/09	13	24.05	57	23.71	23.95	-44	1,629	-2.70%
2022/06/08	0	0.00	4	23.80	23.85	-4	1,613	-0.25%
2022/06/07	10	23.95	15	23.75	23.75	-5	1,607	-0.31%
2022/06/06	46	24.09	14	24.26	24.05	32	1,594	2.01%
2022/06/02	27	23.85	1	23.50	23.80	26	1,582	1.64%
2022/06/01	2	23.23	4.7	23.12	23.65	-2.7	1,568	-0.17%
2022/05/31	0	0.00	1	22.30	22.45	-1	1,473	-0.07%
2022/05/30	2.1	22.17	8	22.23	22.35	-5.9	1,451	-0.41%
2022/05/27	5	22.15	3	21.95	22.00	2	1,419	0.14%
2022/05/26	62	22.39	55	22.32	22.35	7	1,360	0.51%
2022/05/25	1	21.45	1.2	21.55	22.05	-0.2	1,015	-0.02%
2022/05/19	0	0.00	7.1	20.50	20.40	-7.1	1,013	-0.70%
2022/05/18	1	20.55	0	0.00	20.55	1	1,009	0.10%
2022/05/16	0	0.00	0.2	20.25	20.15	-0.2	1,025	-0.02%
2022/05/10	1	19.50	0	0.00	20.00	1	1,040	0.10%
2022/05/05	7	21.65	0	0.00	21.75	7	1,037	0.67%
2022/04/29	2.2	20.60	0	0.00	20.95	2.2	1,092	0.20%
2022/04/28	3	19.88	8	19.89	19.95	-5	1,096	-0.46%
2022/04/27	1	19.60	1	20.10	20.15	0	1,086	0.00%
2022/04/26	6	21.00	0	0.00	20.90	6	1,059	0.57%
2022/04/25	4	21.74	0	21.65	21.50	4	1,047	0.38%
2022/04/22	0	0.00	1	22.55	22.55	-1	1,039	-0.10%
2022/04/21	0	0.00	1	22.75	22.75	-1	1,066	-0.09%
2022/04/20	1	22.50	1	22.45	22.45	0	1,070	0.00%
2022/04/19	0	22.10	0	0.00	22.20	0	1,079	0.00%
2022/04/18	0.1	21.85	0	0.00	21.85	0.1	1,102	0.01%
2022/04/15	2	21.98	0	0.00	21.95	2	1,118	0.18%
2022/04/14	3	22.37	0	0.00	22.20	3	1,190	0.25%
2022/04/12	0	22.10	0	0.00	22.45	0	1,282	0.00%
2022/04/11	3.6	22.13	0	0.00	21.90	3.6	1,317	0.27%
2022/04/08	1	22.35	0	0.00	22.40	1	1,400	0.07%
2022/04/07	1	22.50	0	0.00	22.25	1	1,461	0.07%
2022/04/06	5	22.80	0	0.00	22.80	5	1,465	0.34%
2022/04/01	0	23.15	0	0.00	23.15	0	1,478	0.00%
2022/03/31	2	23.33	1.7	23.30	23.25	0.3	1,509	0.02%
2022/03/30	5	23.42	0	0.00	23.45	5	1,585	0.32%
2022/03/29	3	23.50	0	0.00	23.25	3	1,594	0.19%
2022/03/28	3	23.25	0	0.00	23.40	3	1,605	0.19%
2022/03/25	2	23.80	0	0.00	23.70	2	1,613	0.12%
2022/03/23	2	23.95	2	23.90	23.80	0	1,649	0.00%
2022/03/22	2	23.80	32	23.72	23.85	-30	1,659	-1.81%
2022/03/21	2	23.48	1	23.60	23.60	1	1,659	0.06%
2022/03/18	0	23.20	1	23.35	23.35	-1	1,661	-0.06%
2022/03/17	2	23.20	0	0.00	23.35	2	1,687	0.12%
2022/03/16	0	0.00	15	22.75	22.95	-15	1,682	-0.89%
2022/03/15	3	22.75	0	0.00	22.60	3	1,681	0.18%
2022/03/11	1	22.85	1	23.15	22.95	0	1,697	0.00%
2022/03/10	2	23.05	0	0.00	23.15	2	1,691	0.12%
2022/03/08	19.2	22.16	2	22.35	22.15	17.2	1,687	1.02%
2022/03/07	10	22.93	0	0.00	22.75	10	1,672	0.60%
2022/03/04	4	23.58	1	23.80	23.50	3	1,659	0.18%
2022/03/02	1	23.90	0	0.00	23.90	1	1,703	0.06%
2022/03/01	1	23.90	2	23.90	23.90	-1	1,713	-0.06%
2022/02/25	1	23.60	0	0.00	23.65	1	1,739	0.06%
2022/02/24	14	23.68	24	23.61	23.65	-10	1,768	-0.57%
2022/02/23	3	24.18	0	0.00	24.20	3	1,758	0.17%
2022/02/17	3	24.80	0	0.00	24.60	3	2,021	0.15%
2022/02/16	0	24.35	3	24.35	24.50	-3	2,028	-0.15%
2022/02/15	3	24.03	1	24.00	23.90	2	2,055	0.10%
2022/02/14	54	23.89	3	23.85	23.95	51	2,085	2.45%
2022/02/11	104	24.26	0	0.00	24.25	104	2,092	4.97%	大買/鉅額交易
2022/02/10	5	24.33	3.1	24.29	24.35	2	2,103	0.09%
2022/02/09	1	24.55	0	0.00	24.70	1	2,098	0.05%
2022/02/08	7.1	24.29	4.4	24.46	24.45	2.8	2,115	0.13%
2022/02/07	4.2	23.37	0	0.00	23.90	4.2	2,124	0.20%
2022/01/26	9	23.28	0	0.00	23.20	9	2,137	0.42%
2022/01/25	8.1	23.64	11	23.60	23.55	-2.9	2,135	-0.14%
2022/01/24	8.1	24.07	0	0.00	24.00	8.1	2,150	0.37%
2022/01/21	11	24.79	1	24.60	24.60	10	2,147	0.47%
2022/01/20	1	25.30	0	0.00	25.25	1	2,132	0.05%
2022/01/19	1	25.35	51	25.22	25.15	-50	2,147	-2.33%
2022/01/18	0	25.25	0	0.00	25.05	0	2,161	0.00%
2022/01/17	3	24.87	0	0.00	24.95	3	2,160	0.14%
2022/01/14	5	24.56	0	0.00	24.60	5	2,170	0.23%
2022/01/13	1.1	25.10	0	0.00	25.00	1.1	2,162	0.05%
2022/01/12	8	25.36	2	25.10	25.05	6	2,167	0.28%
2022/01/11	2	25.38	2	25.43	25.35	0	2,175	0.00%
2022/01/10	6	25.76	2	25.70	25.65	4	2,168	0.18%
2022/01/07	4.2	26.63	0	0.00	26.10	4.2	2,172	0.19%
2022/01/06	6	27.03	4	27.11	27.25	2	2,102	0.10%
2022/01/05	2	27.00	11	27.04	26.90	-9	2,070	-0.43%
2022/01/04	2	26.70	0.3	26.65	26.80	1.7	2,060	0.08%
2022/01/03	6.4	26.82	16	26.96	26.95	-9.6	2,027	-0.47%
2021/12/30	2	26.53	13	26.26	26.45	-11	1,950	-0.56%
2021/12/29	0	26.00	9	25.97	25.90	-9	1,911	-0.47%
2021/12/28	2	25.83	2	25.85	25.85	0	1,929	0.00%
2021/12/27	2	26.00	1	26.10	26.00	1	1,967	0.05%
2021/12/24	1	26.30	2	26.00	25.65	-1	1,960	-0.05%
2021/12/23	1	25.50	0	0.00	25.45	1	1,889	0.05%
2021/12/22	0	25.40	0	0.00	25.30	0	1,895	0.00%
2021/12/21	0	0.00	11	25.42	25.25	-11	1,906	-0.58%
2021/12/17	3	25.42	0	0.00	25.20	3	1,907	0.16%
2021/12/15	20	24.96	3	24.90	25.00	17	1,884	0.90%
2021/12/14	42	24.90	8	25.11	24.80	34	1,887	1.80%
2021/12/13	0.1	25.40	0	0.00	25.40	0.1	1,880	0.01%
2021/12/09	0	0.00	1	25.10	25.00	-1	1,884	-0.05%
2021/12/08	0.2	24.90	0	0.00	24.95	0.2	1,880	0.01%
2021/12/01	0	0.00	2	24.75	25.00	-2	2,015	-0.10%
2021/11/30	4.1	24.48	2	24.65	24.35	2.1	2,044	0.10%
2021/11/29	4	24.10	7	23.90	24.00	-3	2,043	-0.15%
2021/11/26	3.2	24.60	0	0.00	24.60	3.2	2,039	0.16%
2021/11/25	2.1	25.25	2	25.38	25.10	0.1	2,041	0.01%
2021/11/24	1	25.30	0	0.00	25.30	1	2,041	0.05%
2021/11/23	0.3	25.75	0	0.00	25.30	0.3	2,034	0.01%
2021/11/22	0.1	26.11	8	26.03	26.15	-7.9	2,019	-0.39%
2021/11/19	2	26.03	0	0.00	25.80	2	2,048	0.10%
2021/11/18	5.1	26.66	5	26.70	26.50	0.1	2,034	0.00%
2021/11/17	10.1	26.91	4	26.75	26.80	6.1	2,023	0.30%
2021/11/16	4	27.20	3	26.92	27.10	1	1,975	0.05%
2021/11/15	0	0.00	6	25.65	25.60	-6	1,876	-0.32%
2021/11/12	13	25.52	5	25.90	25.35	8	1,913	0.42%
2021/11/11	1	25.80	1	25.60	25.90	0	1,908	0.00%
2021/11/08	0	0.00	5	25.40	25.40	-5	1,951	-0.26%
2021/11/05	0	0.00	1	25.30	25.40	-1	1,965	-0.05%
2021/11/04	6	25.21	0	0.00	25.15	6	1,977	0.30%
2021/11/03	2	25.10	2	25.18	25.20	0	1,999	0.00%
2021/11/01	2	24.83	2	25.15	25.15	0	2,252	0.00%
2021/10/29	10	25.20	1	25.15	25.00	9	2,238	0.40%
2021/10/28	10	25.05	0	0.00	25.05	10	2,247	0.44%
2021/10/27	2	24.98	0	0.00	25.15	2	2,253	0.09%
2021/10/22	2	24.03	0.3	24.10	24.20	1.7	2,283	0.07%
2021/10/20	1	24.00	0	0.00	24.10	1	2,315	0.04%
2021/10/18	1	23.65	1	23.60	23.45	0	2,332	0.00%
2021/10/15	1	23.50	0	0.00	23.40	1	2,398	0.04%
2021/10/13	5	22.91	2	23.03	22.95	3	2,550	0.12%
2021/10/08	0	0.00	1	24.60	24.35	-1	2,641	-0.04%
2021/10/06	2	23.78	0	0.00	23.25	2	2,750	0.07%
2021/10/05	45	23.43	2	23.95	23.85	43	2,788	1.54%
2021/10/04	3	24.07	44	24.00	24.00	-41	2,806	-1.46%
2021/09/30	6	26.00	0	0.00	26.15	6	2,795	0.21%
2021/09/28	0	0.00	1	26.25	26.40	-1	2,976	-0.03%
2021/09/27	0	0.00	1	26.50	26.30	-1	2,994	-0.03%
2021/09/24	0	0.00	1	26.30	26.25	-1	3,036	-0.03%
2021/09/22	0	0.00	5	25.30	25.45	-5	3,165	-0.16%
2021/09/17	3	25.85	0	0.00	25.80	3	3,180	0.09%
2021/09/15	4	25.53	0	0.00	25.35	4	3,260	0.12%
2021/09/13	1	25.50	0	0.00	25.40	1	3,318	0.03%
2021/09/10	3	25.60	1	25.65	25.70	2	3,355	0.06%
2021/09/09	3	25.08	0	0.00	25.20	3	3,425	0.09%
2021/09/08	5	25.26	0	0.00	25.15	5	3,501	0.14%
2021/09/07	4	25.86	2	25.95	25.85	2	3,513	0.06%
2021/09/06	3	26.52	0	0.00	26.30	3	3,552	0.08%
2021/09/03	0	0.00	5	27.15	27.05	-5	3,528	-0.14%
2021/09/02	1.6	26.98	0	0.00	26.65	1.6	3,516	0.05%
2021/09/01	0.4	26.90	0	0.00	27.20	0.4	3,559	0.01%
2021/08/26	1	26.85	0	0.00	26.80	1	3,556	0.03%
2021/08/25	3	27.15	2	27.00	26.95	1	3,581	0.03%
2021/08/24	1.1	26.30	0	0.00	26.20	1.1	3,595	0.03%
2021/08/23	1	26.65	0	0.00	26.60	1	3,610	0.03%
2021/08/20	0	0.00	15	26.25	26.15	-15	3,617	-0.41%
2021/08/19	1	26.65	0	0.00	26.65	1	3,608	0.03%
2021/08/17	1.1	26.83	5	26.80	26.40	-3.9	3,639	-0.11%
2021/08/16	1	26.90	7	26.70	27.45	-6	3,646	-0.16%
2021/08/13	3	27.20	1	27.35	27.20	2	3,659	0.05%
2021/08/12	1.1	28.32	0	0.00	28.30	1.1	3,669	0.03%
2021/08/10	3.4	28.86	3	29.13	28.90	0.4	3,788	0.01%
2021/08/09	7	29.71	0	0.00	29.55	7	3,874	0.18%
2021/08/06	13	30.55	1.5	30.68	30.20	11.5	3,909	0.29%
2021/08/05	1	30.00	14	30.32	30.70	-13	3,834	-0.34%
2021/08/04	1.3	29.25	0	0.00	29.30	1.3	3,877	0.03%
2021/07/30	0	0.00	1	29.25	29.25	-1	4,115	-0.02%
2021/07/28	4	29.14	0	0.00	29.70	4	4,260	0.09%
2021/07/27	0	0.00	1	30.10	30.05	-1	4,396	-0.02%
2021/07/26	0	0.00	1	29.90	30.25	-1	4,622	-0.02%
2021/07/23	1	29.70	10	29.85	29.65	-9	4,802	-0.19%
2021/07/22	3	29.50	4	29.45	29.35	-1	4,938	-0.02%
2021/07/21	5.2	29.45	11	29.53	29.00	-5.8	4,990	-0.12%
2021/07/20	13	30.22	2	30.08	29.95	11	5,010	0.22%
2021/07/19	11	31.36	25	31.50	31.30	-14	5,051	-0.28%
2021/07/16	28	32.43	18.1	31.95	32.40	9.9	5,235	0.19%
2021/07/15	1.1	31.28	1	31.30	31.20	0.1	5,400	0.00%
2021/07/14	2	31.18	3	31.52	31.20	-1	5,608	-0.02%
2021/07/13	4.5	31.61	1.2	31.73	31.30	3.3	5,962	0.06%
2021/07/12	0.3	31.20	12	30.91	31.00	-11.7	6,151	-0.19%
2021/07/09	0.1	31.40	59	31.38	31.60	-58.9	6,256	-0.94%
2021/07/08	21	31.72	8	31.44	31.30	13	6,895	0.19%
2021/07/07	5.1	31.70	4	31.70	31.30	1.1	8,424	0.01%
2021/07/06	4	32.26	3	32.37	31.65	1	8,553	0.01%
2021/07/05	2.2	31.75	18.2	31.59	31.75	-16	8,599	-0.19%
2021/07/02	21.1	31.19	23	31.13	30.95	-1.9	8,680	-0.02%
2021/07/01	2	31.08	4	31.35	30.70	-2	8,767	-0.02%
2021/06/30	8	31.39	0	0.00	31.20	8	8,881	0.09%
2021/06/29	2	31.85	4	31.81	31.35	-2	8,936	-0.02%
2021/06/28	6	30.90	1	31.06	31.40	5	8,926	0.06%
2021/06/25	9	31.18	3.9	31.16	31.05	5.2	8,974	0.06%
2021/06/24	0.7	31.00	4.1	31.28	31.35	-3.5	9,192	-0.04%
2021/06/23	2	30.40	2	30.87	31.05	0	9,447	0.00%
2021/06/21	3	29.92	1	29.90	29.90	2	9,503	0.02%
2021/06/18	15.1	31.11	14	30.82	30.60	1.1	9,664	0.01%
2021/06/17	4	30.75	2	30.85	31.10	2	9,778	0.02%
2021/06/16	7	30.49	2	30.63	30.55	5	9,763	0.05%
2021/06/15	1	30.60	14	30.40	30.65	-13	9,756	-0.13%
2021/06/11	5	29.54	2	30.00	29.50	3	9,815	0.03%
2021/06/10	2	29.35	1	29.20	29.35	1	9,876	0.01%
2021/06/09	1	29.05	0.2	29.15	28.75	0.9	9,947	0.01%
2021/06/08	0.1	29.50	0	0.00	29.80	0.1	10,048	0.00%
2021/06/07	1	29.00	1	29.60	29.40	0	10,125	0.00%
2021/06/04	2.1	29.90	0	0.00	29.65	2.1	10,132	0.02%
2021/06/03	3	30.07	0	0.00	30.25	3	10,168	0.03%
2021/06/02	1	30.35	1	29.75	30.15	0	10,210	0.00%
2021/06/01	1.2	30.51	2	30.45	30.55	-0.9	10,228	-0.01%
2021/05/31	1	30.15	5	29.98	29.50	-4	10,227	-0.04%
2021/05/28	6	29.86	3	29.82	29.95	3	10,283	0.03%
2021/05/27	4	29.15	0	0.00	29.20	4	10,334	0.04%
2021/05/26	1	29.35	0	0.00	29.30	1	10,408	0.01%
2021/05/25	1.3	29.24	1	29.30	29.10	0.3	10,458	0.00%
2021/05/24	0.1	28.90	0	0.00	29.00	0.1	10,482	0.00%
2021/05/21	1	28.55	6.1	29.04	29.00	-5.1	10,508	-0.05%
2021/05/20	9	28.08	4	28.15	27.60	5	10,586	0.05%
2021/05/19	4.1	27.57	1	27.90	27.65	3.1	10,619	0.03%
2021/05/18	0.2	27.24	1	27.15	27.50	-0.8	10,629	-0.01%
2021/05/17	3.6	25.54	4.2	25.24	25.25	-0.6	10,655	-0.01%
2021/05/14	1.1	27.12	4	27.93	27.70	-3	10,571	-0.03%
2021/05/13	9	26.73	7	27.31	27.60	2	10,527	0.02%
2021/05/12	9.7	27.51	13	27.92	26.95	-3.3	10,481	-0.03%
2021/05/11	11.2	29.97	6	29.88	29.50	5.2	10,337	0.05%
2021/05/10	8	31.93	1	32.20	32.00	7	10,281	0.07%
2021/05/07	2.2	32.26	9	32.60	33.20	-6.9	10,346	-0.07%
2021/05/06	2	30.95	0	0.00	31.20	2	10,324	0.02%
2021/05/05	4.6	31.39	0	32.00	30.75	4.6	10,343	0.04%
2021/05/04	5.1	31.42	11.2	31.01	30.70	-6.1	10,415	-0.06%
2021/05/03	18.3	33.28	7.8	33.88	32.45	10.5	10,330	0.10%
2021/04/29	14.1	35.29	4	35.54	34.90	10.1	10,238	0.10%
2021/04/28	29.1	35.90	19	35.98	35.85	10.1	10,252	0.10%
2021/04/27	21	36.68	1	36.95	36.50	20	10,435	0.19%
2021/04/26	8	36.84	12	36.86	36.60	-4	10,528	-0.04%
2021/04/23	12.9	36.36	4	36.59	36.50	8.9	10,701	0.08%
2021/04/22	37.8	36.93	14.4	36.65	36.00	23.4	11,433	0.20%
2021/04/21	13.1	37.85	5.1	37.79	37.50	8.1	12,258	0.07%
2021/04/20	3	38.52	11	38.47	38.60	-8	12,558	-0.06%
2021/04/19	9	39.46	7	39.41	39.10	2	12,512	0.02%
2021/04/16	7.1	38.56	14	38.66	39.45	-6.9	12,381	-0.06%
2021/04/15	11.2	37.81	11.2	37.79	37.75	0	12,412	0.00%
2021/04/14	41.1	38.45	35	38.01	37.85	6.1	12,328	0.05%
2021/04/13	85.7	40.40	99.1	40.56	39.10	-13.4	11,822	-0.11%
2021/04/12	2.1	37.41	14	37.34	37.35	-11.9	10,389	-0.11%
2021/04/09	5	36.88	6.2	36.85	36.80	-1.2	10,319	-0.01%
2021/04/08	8.1	36.56	8	36.49	36.70	0.1	10,224	0.00%
2021/04/07	10	36.20	4	36.29	36.40	6	10,260	0.06%
2021/04/06	33	35.79	2	35.78	35.75	31	10,361	0.30%
2021/04/01	13	36.08	1	36.05	36.15	12	10,538	0.11%
2021/03/31	11	36.66	12	36.99	36.40	-1	10,493	-0.01%
2021/03/30	20	36.75	1	37.10	36.75	19	10,488	0.18%
2021/03/29	27	37.01	13	37.10	37.10	14	10,483	0.13%
2021/03/26	3	37.18	17.1	37.36	37.50	-14.1	10,309	-0.14%
2021/03/25	10	35.80	2	35.73	35.80	8	10,086	0.08%
2021/03/24	13	36.36	4	36.23	36.20	9	10,118	0.09%
2021/03/23	17.7	37.07	14	37.23	36.70	3.7	10,158	0.04%
2021/03/22	5.4	37.22	28.2	36.91	37.50	-22.8	10,097	-0.23%
2021/03/19	51	36.13	12.5	36.16	36.05	38.5	10,085	0.38%
2021/03/18	2	36.85	9	36.91	36.75	-7	10,126	-0.07%
2021/03/17	3	36.87	22	36.91	36.60	-19	10,389	-0.18%
2021/03/16	7	36.59	12.3	36.83	36.55	-5.3	10,587	-0.05%
2021/03/15	9	36.60	20	36.68	36.85	-11	11,005	-0.10%
2021/03/12	58.9	36.34	26	36.31	36.35	32.9	11,165	0.29%
2021/03/11	9	35.95	14.1	35.96	35.80	-5.1	11,318	-0.04%
2021/03/09	1	35.25	0	0.00	35.30	1	11,544	0.01%
2021/03/05	12	35.16	3	35.12	34.85	9	11,841	0.08%
2021/03/04	3	35.82	2	35.68	35.50	1	12,199	0.01%
2021/03/03	7	35.71	9.1	35.73	35.85	-2.1	13,700	-0.02%
2021/03/02	23	35.62	11	35.59	35.25	12	13,824	0.09%
2021/02/26	9	35.64	26	35.86	35.90	-17	14,171	-0.12%
2021/02/25	6	35.90	0	0.00	35.85	6	14,374	0.04%
2021/02/24	16.1	35.43	3	35.92	35.30	13.1	14,667	0.09%
2021/02/23	20	35.72	10	35.90	35.80	10	15,105	0.07%
2021/02/22	27	35.69	8.1	35.65	35.95	18.9	15,563	0.12%
2021/02/19	11.1	34.87	1.1	35.15	35.35	9.9	16,915	0.06%
2021/02/18	7	34.28	0	0.00	34.70	7	18,136	0.04%
2021/02/17	14	34.24	18	34.40	34.10	-4	19,353	-0.02%
2021/02/05	0.1	32.70	6	32.69	32.70	-5.9	20,035	-0.03%
2021/02/03	7	33.06	0	0.00	32.80	7	20,588	0.03%
2021/02/02	0	33.20	0	0.00	33.25	0	20,664	0.00%
2021/02/01	13	32.08	15	32.36	32.75	-2	20,711	-0.01%
2021/01/29	20	32.84	9	33.05	32.45	11	20,709	0.05%
2021/01/28	12	34.02	0	0.00	33.90	12	20,621	0.06%
2021/01/27	16	34.68	6	34.79	34.85	10	20,695	0.05%
2021/01/26	15	34.47	2	34.65	34.60	13	20,712	0.06%
2021/01/25	2	34.75	2	35.00	35.00	0	20,614	0.00%
2021/01/22	7.3	34.61	1	34.50	34.50	6.3	20,622	0.03%
2021/01/21	0	0.00	5	34.12	34.05	-5	20,617	-0.02%
2021/01/20	31	35.44	16.9	35.29	34.50	14.1	20,540	0.07%
2021/01/19	36	36.89	43	37.04	36.70	-7	20,283	-0.03%
2021/01/18	22.1	37.33	14	37.50	37.15	8.1	20,331	0.04%
2021/01/15	50.5	39.09	30.1	38.75	37.75	20.4	20,117	0.10%
2021/01/14	67.5	38.86	114.2	39.02	40.30	-46.7	19,296	-0.24%	大賣/
2021/01/13	36	37.60	75.2	37.46	38.00	-39.2	18,345	-0.21%
2021/01/12	23.1	36.28	20	36.64	36.20	3.1	17,804	0.02%
2021/01/11	19	37.19	23.1	37.12	37.25	-4.1	17,704	-0.02%
2021/01/08	21	36.36	30.1	36.79	36.45	-9.1	17,464	-0.05%
2021/01/07	6	35.92	4	35.40	35.75	2	17,168	0.01%
2021/01/06	19	35.73	11	35.72	35.20	8	17,099	0.05%
2021/01/05	0	0.00	7	35.94	36.05	-7	16,931	-0.04%
2021/01/04	3	35.07	4	35.41	35.20	-1	16,832	-0.01%
2020/12/31	18.1	34.92	0	0.00	34.95	18.1	16,764	0.11%
2020/12/30	45	35.36	1	35.60	35.40	44	16,683	0.26%
2020/12/29	30	36.51	7	36.66	36.10	23	16,540	0.14%
2020/12/28	29.1	37.13	62.1	37.06	37.30	-32.9	16,331	-0.20%
2020/12/25	1	35.55	10	35.75	35.85	-9	15,999	-0.06%
2020/12/24	19.1	35.54	12.3	36.00	35.45	6.9	15,962	0.04%
2020/12/23	2	34.72	4	35.25	35.05	-2	15,906	-0.01%
2020/12/22	3	35.13	0	0.00	34.50	3	15,893	0.02%
2020/12/21	0	34.90	1	34.92	35.60	-1	15,856	-0.01%
2020/12/18	6	36.33	5	35.58	35.75	1	15,825	0.01%
2020/12/17	8	35.91	8	36.04	36.00	0	15,761	0.00%
2020/12/16	5	35.44	6.1	35.60	35.60	-1.1	15,672	-0.01%
2020/12/15	17.4	34.05	19	34.14	34.00	-1.6	15,552	-0.01%
2020/12/14	10	35.35	2	35.28	35.10	8	15,386	0.05%
2020/12/11	55	36.39	14	35.85	35.30	41	15,286	0.27%
2020/12/10	58	37.19	14	37.28	36.95	44	15,000	0.29%
2020/12/09	3	37.80	61	37.64	38.25	-58	14,692	-0.39%
2020/12/08	58	37.08	45	37.08	36.80	13	14,220	0.09%
2020/12/07	12	36.35	25.4	36.91	37.20	-13.4	14,006	-0.10%
2020/12/04	32	36.59	19	36.51	36.45	13	13,717	0.09%
2020/12/03	2	36.95	15	37.18	36.60	-13	13,579	-0.10%
2020/12/02	14	36.81	13	36.83	36.85	1	13,412	0.01%
2020/12/01	36	36.93	12	36.68	37.00	24	13,281	0.18%
2020/11/30	33	37.33	51.3	37.30	37.25	-18.3	13,068	-0.14%
2020/11/27	252	39.00	197.1	38.35	36.75	54.9	12,757	0.43%	大買/大賣/
2020/11/26	15	36.92	7	36.97	37.20	8	11,226	0.07%
2020/11/25	24	37.11	47	37.24	36.90	-23	11,040	-0.21%
2020/11/24	11	36.37	20	36.34	36.40	-9	10,637	-0.08%
2020/11/23	47.1	37.49	28	37.49	37.00	19.1	10,377	0.18%
2020/11/20	106.2	37.61	113.1	37.72	37.40	-6.9	10,016	-0.07%	大買/大賣/
2020/11/19	84	36.97	89	36.86	37.20	-5	9,514	-0.05%
2020/11/18	200	37.34	151.2	37.29	36.95	48.8	9,033	0.54%	大買/大賣/
2020/11/17	274	35.99	206	36.10	36.00	68	7,585	0.90%	大買/大賣/
2020/11/16	41.5	34.26	110.7	34.68	35.90	-69.2	6,421	-1.08%	大賣/
2020/11/13	25	32.50	87.1	32.40	32.65	-62.1	5,228	-1.19%
2020/11/12	121	31.29	62.4	31.30	31.35	58.6	4,563	1.28%	大買/
2020/11/11	37	29.59	23.1	29.72	29.75	14	4,370	0.32%
2020/11/10	5.1	28.69	0	0.00	29.30	5.1	4,439	0.11%
2020/11/09	3	29.03	20	29.30	28.95	-17	4,400	-0.39%
2020/11/06	16	29.66	104.3	28.97	29.05	-88.3	4,404	-2.01%	大賣/
2020/11/05	33	29.83	71	29.80	29.70	-38	4,383	-0.87%
2020/11/04	19.5	29.92	39	30.16	30.15	-19.5	4,385	-0.44%
2020/11/03	11	29.66	12	29.16	29.60	-1	4,352	-0.02%
2020/11/02	15	28.25	36	28.49	28.30	-21	4,355	-0.48%
2020/10/30	6	28.97	4	29.39	28.85	2	4,488	0.04%
2020/10/29	10	28.74	12.1	29.10	29.65	-2.1	4,622	-0.04%
2020/10/28	43	30.00	3	30.20	30.25	40	4,689	0.85%
2020/10/27	3	29.77	2	29.75	29.85	1	4,785	0.02%
2020/10/26	1	30.15	3.2	29.50	29.90	-2.2	4,806	-0.05%
2020/10/23	1	28.80	2.1	29.20	29.10	-1.1	4,651	-0.02%
2020/10/22	1	28.80	0	0.00	28.70	1	4,722	0.02%
2020/10/21	0	0.00	10	29.00	29.15	-10	4,741	-0.21%
2020/10/20	0	0.00	26	28.30	28.40	-26	4,679	-0.56%
2020/10/16	0	0.00	1	27.65	27.15	-1	4,724	-0.02%
2020/10/15	10	28.00	0	0.00	27.55	10	4,773	0.21%
2020/10/13	0	0.00	1	27.20	27.20	-1	4,864	-0.02%
2020/10/12	12	27.49	0	0.00	27.40	12	4,904	0.24%
2020/10/07	12	27.57	0	0.00	27.35	12	4,976	0.24%
2020/10/06	60	27.59	0	0.00	27.70	60	5,020	1.20%
2020/10/05	12	27.02	0	0.00	27.00	12	5,117	0.23%
2020/09/30	2	26.85	0.1	27.00	27.00	1.9	5,251	0.04%
2020/09/24	15	26.85	15	26.60	26.60	0	5,623	0.00%
2020/09/23	1	27.80	2	27.45	27.45	-1	5,864	-0.02%
2020/09/22	22	27.95	3	27.93	27.95	19	5,917	0.32%
2020/09/18	2	28.90	0	28.95	28.95	2	6,130	0.03%
2020/09/17	1.9	28.92	3	28.95	28.95	-1.1	6,352	-0.02%
2020/09/16	2	28.80	0	0.00	28.65	2	6,500	0.03%
2020/09/15	3	28.90	4	28.99	28.85	-1	6,771	-0.01%
2020/09/11	20	28.35	30	28.65	28.30	-10	7,787	-0.13%
2020/09/10	81	28.88	13	29.05	28.70	68	8,094	0.84%
2020/09/08	13	28.49	0	0.00	28.55	13	8,157	0.16%
2020/09/04	8	28.37	8	28.63	28.70	0	8,275	0.00%
2020/09/03	30	28.98	2	29.13	28.85	28	8,360	0.33%
2020/09/02	41	29.18	25	28.96	29.00	16	8,412	0.19%
2020/09/01	4	28.30	0	0.00	28.35	4	8,396	0.05%
2020/08/31	1	28.40	1	28.15	28.20	0	8,475	0.00%
2020/08/28	20	28.06	0	0.00	28.20	20	8,585	0.23%
2020/08/26	4	28.74	8	28.64	28.55	-4	8,963	-0.04%
2020/08/25	0	0.00	19	28.56	28.65	-19	8,995	-0.21%
2020/08/24	0	0.00	1	28.70	28.35	-1	9,021	-0.01%
2020/08/21	1	28.40	0	0.00	28.50	1	9,125	0.01%
2020/08/20	23	27.51	0	0.00	27.50	23	9,098	0.25%
2020/08/19	3	29.00	1	29.15	29.10	2	8,989	0.02%
2020/08/18	19	30.08	11	29.92	29.70	8	8,936	0.09%
2020/08/17	41	31.17	18	31.01	30.70	23	8,844	0.26%
2020/08/14	1	30.60	5	30.60	30.35	-4	8,537	-0.05%
2020/08/13	11	29.49	0	0.00	29.10	11	8,409	0.13%
2020/08/12	2	29.55	9	29.99	30.10	-7	8,369	-0.08%
2020/08/11	7	29.87	3	30.10	29.40	4	8,360	0.05%
2020/08/10	1	29.90	0	0.00	30.00	1	8,409	0.01%
2020/08/07	1	30.60	12	30.63	30.25	-11	8,467	-0.13%
2020/08/06	6	31.17	11	31.14	31.00	-5	8,429	-0.06%
2020/08/05	2	31.18	5	31.59	30.90	-3	8,361	-0.04%
2020/08/04	12	31.31	9	31.36	31.15	3	8,263	0.04%
2020/08/03	4	30.94	11	31.03	30.95	-7	8,084	-0.09%
2020/07/31	2	30.23	9	29.81	30.75	-7	7,911	-0.09%
2020/07/30	0	0.00	3	28.95	29.55	-3	7,786	-0.04%
2020/07/29	13	28.02	1	28.00	28.00	12	7,740	0.16%
2020/07/28	6	27.43	0	0.00	27.15	6	7,717	0.08%
2020/07/27	2	28.64	2	29.05	28.30	0	7,675	0.00%
2020/07/24	1	29.00	0	0.00	29.05	1	7,695	0.01%
2020/07/23	7	30.04	7	30.18	30.00	0	7,666	0.00%
2020/07/22	4	29.45	0	0.00	29.35	4	7,597	0.05%
2020/07/20	23	28.15	37	28.66	28.75	-14	7,561	-0.19%
2020/07/17	4	28.23	1	28.75	28.25	3	7,587	0.04%
2020/07/15	21	28.99	0	0.00	28.85	21	7,568	0.28%
2020/07/14	4	29.00	1	29.00	29.05	3	7,620	0.04%
2020/07/13	0	0.00	2	29.75	29.70	-2	7,611	-0.03%
2020/07/10	9	30.18	13	29.65	29.40	-4	7,689	-0.05%
2020/07/09	3	30.90	5	30.75	30.65	-2	7,624	-0.03%
2020/07/08	20	30.73	0	0.00	30.40	20	7,517	0.27%
2020/07/07	2	30.65	0	0.00	30.55	2	7,471	0.03%
2020/07/06	0	0.00	12	31.00	30.70	-12	7,482	-0.16%
2020/07/03	2	30.75	5	30.78	30.50	-3	7,473	-0.04%
2020/07/02	5	31.40	10	31.72	31.10	-5	7,456	-0.07%
2020/07/01	9	30.89	3	30.78	31.00	6	7,225	0.08%
2020/06/30	1	30.95	3	30.85	30.60	-2	7,168	-0.03%
2020/06/29	3	30.50	0	0.00	30.35	3	7,119	0.04%
2020/06/24	12	30.55	3	31.43	31.50	9	7,025	0.13%
2020/06/23	12	30.81	10	30.25	30.20	2	6,878	0.03%
2020/06/22	12	31.36	6	31.10	30.95	6	6,809	0.09%
2020/06/19	11	31.58	9	31.72	32.25	2	6,612	0.03%
2020/06/18	1	30.65	9	30.22	30.30	-8	6,119	-0.13%
2020/06/17	14	28.88	3	29.03	29.10	11	5,679	0.19%
2020/06/16	0	0.00	4	27.45	27.80	-4	5,476	-0.07%
2020/06/15	2	27.25	4	26.90	27.00	-2	5,572	-0.04%
2020/06/12	7	26.94	0	0.00	27.35	7	5,633	0.12%
2020/06/11	1	27.50	0	0.00	27.50	1	5,731	0.02%
2020/06/10	1	28.60	1	29.05	28.80	0	5,755	0.00%
2020/06/09	1	28.35	30	28.11	28.00	-29	5,837	-0.50%
2020/06/08	0	0.00	2	29.10	28.80	-2	5,910	-0.03%
2020/06/05	6	28.81	23	29.01	29.15	-17	5,887	-0.29%
2020/06/04	7	29.27	5	29.00	28.60	2	5,872	0.03%
2020/06/03	32	28.88	3	28.65	29.00	29	5,829	0.50%
2020/06/02	7	27.94	3	27.20	27.95	4	5,585	0.07%
2020/06/01	0	0.00	1	26.95	26.90	-1	5,532	-0.02%
2020/05/28	2	26.78	0	0.00	26.80	2	5,718	0.03%
2020/05/26	0	0.00	2	26.45	26.20	-2	5,742	-0.03%
2020/05/25	1	25.60	1	26.15	26.10	0	5,815	0.00%
2020/05/22	3	26.10	3	26.22	26.00	0	5,841	0.00%
2020/05/20	0	0.00	7	26.36	26.40	-7	5,878	-0.12%
2020/05/19	1	26.10	5	26.10	26.20	-4	5,910	-0.07%
2020/05/15	10	26.48	3	26.58	26.60	7	5,910	0.12%
2020/05/14	0	0.00	2	28.10	26.95	-2	5,872	-0.03%
2020/05/13	1	28.65	0	0.00	28.75	1	5,848	0.02%
2020/05/12	0	0.00	5	29.25	29.50	-5	5,976	-0.08%
2020/05/11	7	29.64	0	0.00	29.70	7	6,008	0.12%
2020/05/08	1	29.00	1	28.90	28.85	0	5,999	0.00%
2020/05/06	0	0.00	1	29.25	28.55	-1	6,175	-0.02%
2020/05/05	5	28.00	0	0.00	28.50	5	6,120	0.08%
2020/05/04	0	0.00	1	28.00	27.85	-1	6,130	-0.02%
2020/04/30	2	28.40	1	28.40	28.45	1	6,175	0.02%
2020/04/28	1	27.95	7	27.84	27.55	-6	6,365	-0.09%
2020/04/27	0.5	27.80	0	0.00	27.70	0.5	6,444	0.01%
2020/04/23	1	26.95	0	0.00	27.00	1	6,420	0.02%
2020/04/21	1	26.75	1	26.90	26.45	0	6,391	0.00%
2020/04/20	0	0.00	2	27.40	27.40	-2	6,379	-0.03%
2020/04/17	7	27.69	1	27.25	27.15	6	6,435	0.09%
2020/04/16	4	27.51	1	27.70	27.70	3	6,551	0.05%
2020/04/15	12	27.67	1	28.60	27.30	11	6,608	0.17%
2020/04/14	0	0.00	1	27.00	26.85	-1	6,685	-0.01%
2020/04/13	1	26.80	0	0.00	26.50	1	6,738	0.01%
2020/04/10	0	0.00	18	26.64	26.60	-18	6,775	-0.27%
2020/04/09	1	26.50	3	26.63	26.50	-2	6,920	-0.03%
2020/04/08	1	25.80	4	26.15	26.30	-3	7,026	-0.04%
2020/04/07	3	25.45	9	25.03	25.60	-6	7,007	-0.09%
2020/03/31	16	24.00	0	0.00	23.45	16	7,066	0.23%
2020/03/27	1	24.00	2	24.10	23.15	-1	7,025	-0.01%
2020/03/24	1	21.25	0	0.00	21.30	1	6,896	0.01%
2020/03/23	1	19.70	0	0.00	19.70	1	6,877	0.01%
2020/03/20	1	21.20	1	21.15	21.10	0	6,920	0.00%
2020/03/19	1	20.20	0	0.00	19.35	1	6,878	0.01%
2020/03/18	2	22.25	0	0.00	21.50	2	6,821	0.03%
2020/03/16	1	25.50	0	0.00	24.20	1	6,782	0.01%
2020/03/13	11	25.50	16	25.73	26.45	-5	6,710	-0.07%
2020/03/12	5	29.42	1	28.80	28.20	4	6,557	0.06%
2020/03/11	1	30.80	1	31.25	31.00	0	6,451	0.00%
2020/03/10	2	31.43	7	30.78	31.55	-5	6,434	-0.08%
2020/03/09	5	32.48	0	0.00	31.30	5	6,426	0.08%
2020/03/06	3	33.20	6	33.40	33.10	-3	6,424	-0.05%
2020/03/05	4	34.39	2	34.00	33.70	2	6,554	0.03%
2020/03/04	2	33.35	1	33.85	33.85	1	6,689	0.01%
2020/03/03	1	33.40	0	0.00	33.50	1	6,651	0.02%
2020/03/02	1	30.60	2	32.00	31.90	-1	6,519	-0.02%
2020/02/27	2	32.45	0	0.00	31.90	2	6,522	0.03%
2020/02/26	1	33.75	6	33.60	33.20	-5	6,476	-0.08%
2020/02/25	5	32.23	5	32.60	33.00	0	6,509	0.00%
2020/02/24	0	0.00	2	33.25	33.00	-2	6,678	-0.03%
2020/02/20	0	0.00	4	33.61	33.40	-4	6,776	-0.06%
2020/02/19	1	33.65	0	0.00	33.65	1	6,805	0.01%
2020/02/18	1	33.30	0	0.00	33.30	1	6,871	0.01%
2020/02/17	2	33.50	1	33.10	33.20	1	7,062	0.01%
2020/02/14	0	0.00	1	33.00	33.25	-1	7,171	-0.01%
2020/02/13	16	32.90	32	32.98	32.75	-16	7,197	-0.22%
2020/02/12	13	32.60	0	0.00	32.40	13	7,417	0.18%
2020/02/11	7	31.94	2	31.95	32.00	5	7,526	0.07%
2020/02/10	4	32.10	1	32.05	31.95	3	7,640	0.04%
2020/02/07	7	31.16	5	31.00	30.75	2	7,760	0.03%
2020/02/06	3	30.95	4	30.75	30.95	-1	8,197	-0.01%
2020/02/05	2	30.40	6	30.40	30.30	-4	8,414	-0.05%
2020/02/04	12	29.60	3	30.17	30.45	9	8,821	0.10%
2020/02/03	2	28.30	2	28.23	28.75	0	9,447	0.00%
2020/01/31	1	29.80	4	29.76	30.05	-3	9,524	-0.03%
2020/01/30	8	31.33	4	31.40	31.30	4	9,748	0.04%
2020/01/20	2	35.00	2	34.93	34.75	0	9,928	0.00%
2020/01/17	1	34.70	8	34.85	34.90	-7	10,399	-0.07%
2020/01/16	0	0.00	1	34.90	34.80	-1	10,905	-0.01%
2020/01/15	1	35.10	0	0.00	34.75	1	12,780	0.01%
2020/01/14	0	0.00	7	34.93	35.00	-7	13,580	-0.05%
2020/01/13	3	34.00	0	0.00	34.70	3	14,031	0.02%
2020/01/10	16	33.82	4	33.85	34.00	12	14,160	0.08%
2020/01/09	0	0.00	2	34.65	34.70	-2	14,389	-0.01%
2020/01/08	11	35.18	0	0.00	34.80	11	14,476	0.08%
2020/01/07	3	36.45	14	36.37	36.50	-11	14,562	-0.08%
2020/01/06	2	35.98	3	36.07	36.00	-1	14,681	-0.01%
2020/01/02	1	36.70	2	36.80	36.55	-1	14,824	-0.01%
2019/12/30	0	0.00	17	35.27	35.20	-17	15,153	-0.11%
2019/12/27	8	34.98	17	35.15	34.80	-9	15,379	-0.06%
2019/12/26	2	35.10	0	0.00	34.90	2	15,479	0.01%
2019/12/23	1.3	36.14	1	36.30	35.60	0.3	16,746	0.00%
2019/12/18	2	35.85	0	0.00	35.80	2	20,453	0.01%
2019/12/17	6	36.28	0	0.00	36.20	6	21,105	0.03%
2019/12/16	0	0.00	9	35.86	35.90	-9	21,336	-0.04%
2019/12/13	8	35.14	1	35.05	35.15	7	21,351	0.03%
2019/12/12	1	35.65	30	35.71	35.75	-29	21,386	-0.14%
2019/12/11	0	0.00	1	34.75	34.65	-1	21,305	0.00%
2019/12/10	0	0.00	1	34.85	34.95	-1	21,356	0.00%
2019/12/09	53	35.17	1	35.40	35.10	52	21,399	0.24%
2019/12/06	4	35.25	2	35.28	35.15	2	21,610	0.01%
2019/12/04	3	34.70	2	34.70	34.65	1	21,890	0.00%
2019/12/03	2	34.85	2	34.95	35.15	0	22,207	0.00%
2019/12/02	54	35.74	52	35.22	35.20	2	22,327	0.01%
2019/11/29	44.4	36.51	63	36.71	36.40	-18.7	22,495	-0.08%
2019/11/28	1	36.25	2	36.23	36.10	-1	22,797	0.00%
2019/11/27	32	36.15	26	36.41	36.10	6	23,058	0.03%
2019/11/26	15	35.95	2	36.00	36.20	13	23,306	0.06%
2019/11/25	1	35.90	0	0.00	35.90	1	23,485	0.00%
2019/11/22	2	36.03	0	0.00	35.95	2	23,655	0.01%
2019/11/21	7	35.56	0	0.00	36.45	7	23,778	0.03%
2019/11/20	4	36.10	2	36.23	36.25	2	24,119	0.01%
2019/11/19	4	36.80	1	37.15	36.65	3	24,530	0.01%
2019/11/18	3	36.63	0	0.00	36.65	3	24,653	0.01%
2019/11/15	2	36.28	2	36.23	36.30	0	24,800	0.00%
2019/11/14	3	36.35	0	0.00	36.10	3	25,037	0.01%
2019/11/13	6	37.08	25	36.77	37.15	-19	25,144	-0.08%
2019/11/12	23	36.44	1	36.80	36.70	22	25,329	0.09%
2019/11/11	15	36.79	16	36.82	36.10	-1	25,658	0.00%
2019/11/08	10.4	38.65	0	0.00	38.50	10.4	25,643	0.04%
2019/11/07	11	38.13	0.1	38.65	38.70	10.9	25,695	0.04%
2019/11/06	4	38.71	0	0.00	38.35	4	25,767	0.02%
2019/11/05	3	38.72	2	38.63	38.90	1	25,599	0.00%
2019/11/04	46	38.07	11	38.37	38.00	35	25,278	0.14%
2019/11/01	8	37.79	1	37.90	38.10	7	25,142	0.03%
2019/10/31	8	37.88	5	37.87	37.90	3	25,210	0.01%
2019/10/30	0	0.00	5	38.52	38.70	-5	24,813	-0.02%
2019/10/29	6	38.36	2	38.35	38.55	4	25,374	0.02%
2019/10/28	2	38.48	2	38.20	38.20	0	25,609	0.00%
2019/10/25	42	38.57	44	38.25	38.30	-2	25,480	-0.01%
2019/10/24	31	39.66	29	39.46	39.65	2	25,348	0.01%
2019/10/23	67	41.11	38	41.38	38.90	29	25,011	0.12%
2019/10/22	14	39.73	17	39.82	40.10	-3	23,223	-0.01%
2019/10/21	2	38.95	10	38.86	39.00	-8	22,456	-0.04%
2019/10/18	9	37.49	6	37.62	37.95	3	22,005	0.01%
2019/10/17	36	37.08	36	37.49	37.45	0	21,842	0.00%
2019/10/16	1	36.60	15	35.90	36.25	-14	21,475	-0.07%
2019/10/15	2	36.83	7.1	37.07	36.65	-5.1	21,417	-0.02%
2019/10/14	18	36.27	26.1	36.49	36.25	-8.1	21,222	-0.04%
2019/10/09	6	35.64	4	35.49	35.50	2	21,087	0.01%
2019/10/08	5	35.41	20	35.45	35.40	-15	20,981	-0.07%
2019/10/07	24	36.47	22	36.64	36.15	2	20,808	0.01%
2019/10/04	11	36.28	4	36.28	36.10	7	20,710	0.03%
2019/10/03	18	36.92	0	37.10	37.10	18	20,295	0.09%
2019/10/02	2	37.05	45	37.38	37.70	-43	20,213	-0.21%
2019/10/01	30	37.60	1	37.40	37.40	29	20,256	0.14%
2019/09/27	14	37.01	6	37.33	36.55	8	20,064	0.04%
2019/09/26	12	38.62	6	39.05	38.45	6	19,529	0.03%
2019/09/25	25	39.47	82.1	39.61	39.40	-57.1	19,132	-0.30%
2019/09/24	42	39.29	391.2	39.60	38.70	-349.2	18,551	-1.88%	大賣/鉅額交易
2019/09/23	38	37.81	42.3	37.78	38.80	-4.3	17,228	-0.02%
2019/09/20	23	35.41	26	35.38	35.30	-3	15,767	-0.02%
2019/09/19	14	34.19	9.1	34.35	34.65	4.9	15,123	0.03%
2019/09/18	1	33.00	6.1	33.14	33.00	-5.1	14,855	-0.03%
2019/09/17	9	33.40	6	33.47	33.45	3	14,826	0.02%
2019/09/16	0	0.00	2	33.13	32.85	-2	14,775	-0.01%
2019/09/12	10	32.95	0	32.80	32.80	10	14,783	0.07%
2019/09/11	3	32.97	2	32.80	32.95	1	14,724	0.01%
2019/09/10	2	32.80	0	0.00	32.70	2	14,695	0.01%
2019/09/09	3	33.65	2	34.35	33.60	1	14,494	0.01%
2019/09/06	12	34.84	8	35.07	34.65	4	14,373	0.03%
2019/09/05	8	35.45	7	35.72	35.20	1	14,270	0.01%
2019/09/04	11	34.72	26	34.61	34.85	-15	13,967	-0.11%
2019/09/03	5	35.30	1	35.25	34.80	4	13,829	0.03%
2019/09/02	8	34.39	22	35.13	36.05	-14	13,526	-0.10%
2019/08/30	3	33.85	10	34.82	33.50	-7	13,039	-0.05%
2019/08/29	0	0.00	7	35.01	34.50	-7	12,786	-0.05%
2019/08/28	25	34.32	3	34.57	34.80	22	12,538	0.18%
2019/08/27	9	34.34	6	34.25	34.20	3	12,425	0.02%
2019/08/26	2	33.53	7	33.21	33.60	-5	12,455	-0.04%
2019/08/23	7	34.69	17	34.64	34.35	-10	12,257	-0.08%
2019/08/22	9	34.01	4	34.06	34.15	5	11,726	0.04%
2019/08/21	8	32.64	6	32.51	33.40	2	11,266	0.02%
2019/08/20	2	32.75	3	32.47	32.60	-1	11,106	-0.01%
2019/08/19	5	33.54	9	33.42	33.10	-4	10,997	-0.04%
2019/08/16	1	34.35	3	32.87	32.80	-2	10,707	-0.02%
2019/08/15	1	33.20	10	32.37	33.30	-9	10,479	-0.09%
2019/08/14	2	32.88	2	33.63	32.45	0	10,278	0.00%
2019/08/13	4	31.91	7	31.79	31.90	-3	9,937	-0.03%
2019/08/12	3	30.38	1	31.15	31.00	2	9,593	0.02%
2019/08/08	7	29.52	2	29.70	29.50	5	9,436	0.05%
2019/08/07	4	28.64	0	0.00	28.00	4	9,287	0.04%
2019/08/06	1	28.50	1	28.30	28.70	0	9,218	0.00%
2019/08/05	1	29.50	0	0.00	28.90	1	9,141	0.01%
2019/08/02	3	29.50	17	29.87	29.25	-14	9,190	-0.15%
2019/08/01	6	33.09	22	32.50	32.45	-16	8,764	-0.18%
2019/07/31	174	32.72	149	33.34	32.60	25	8,517	0.29%	大買/大賣/
2019/07/29	13	36.00	14	36.12	36.20	-1	7,908	-0.01%
2019/07/26	5	33.89	2	34.15	34.20	3	7,592	0.04%
2019/07/25	13	33.97	4	34.09	34.20	9	7,555	0.12%
2019/07/24	1	33.15	0	0.00	32.90	1	7,360	0.01%
2019/07/22	0	0.00	3	32.20	32.30	-3	7,450	-0.04%
2019/07/18	0	0.00	4	32.66	32.30	-4	7,802	-0.05%
2019/07/17	0	0.00	2	32.60	32.95	-2	8,259	-0.02%
2019/07/16	1	33.00	23	32.97	32.85	-22	8,610	-0.26%
2019/07/15	0	0.00	13	32.38	32.40	-13	9,334	-0.14%
2019/07/12	6	32.29	4	32.46	32.25	2	9,814	0.02%
2019/07/11	0	0.00	2	32.65	32.55	-2	10,233	-0.02%
2019/07/09	0	0.00	2	32.28	31.90	-2	10,621	-0.02%
2019/07/05	15	32.24	14	32.27	32.40	1	11,394	0.01%
2019/07/04	10	31.91	22	31.98	32.15	-12	11,635	-0.10%
2019/07/03	0	0.00	4	31.08	31.00	-4	11,570	-0.03%
2019/07/02	19	31.60	4	31.35	31.60	15	11,734	0.13%
2019/07/01	5	31.52	3	31.25	31.25	2	11,819	0.02%
2019/06/28	9	31.31	6	31.28	30.90	3	11,852	0.03%
2019/06/27	1	30.35	4	30.65	30.75	-3	11,802	-0.03%
2019/06/26	1	29.90	2	30.05	29.95	-1	12,198	-0.01%
2019/06/25	3	29.85	10	30.10	30.00	-7	12,306	-0.06%
2019/06/24	23	30.56	5	30.70	30.70	18	12,608	0.14%
2019/06/21	0	0.00	2	30.10	30.15	-2	13,159	-0.02%
2019/06/19	4	29.95	3	30.30	30.00	1	13,833	0.01%
2019/06/18	0	0.00	2	29.65	29.45	-2	14,386	-0.01%
2019/06/17	3	29.82	4	30.03	30.00	-1	15,279	-0.01%
2019/06/14	0	0.00	1	29.70	29.55	-1	15,933	-0.01%
2019/06/13	1	29.65	3	29.75	29.60	-2	16,376	-0.01%
2019/06/12	2	29.68	0	0.00	29.60	2	16,591	0.01%
2019/06/10	0	0.00	1	28.95	28.80	-1	17,501	-0.01%
2019/06/05	0	0.00	24	28.90	28.50	-24	17,655	-0.14%
2019/06/04	1	28.65	0	0.00	28.55	1	17,793	0.01%
2019/06/03	28	28.25	5	28.45	28.50	23	17,954	0.13%
2019/05/31	6	29.12	7	29.09	29.15	-1	18,313	-0.01%
2019/05/30	10	28.65	7	28.74	29.15	3	18,476	0.02%
2019/05/29	1	26.10	0	0.00	27.30	1	18,390	0.01%
2019/05/28	0	0.00	1	26.55	26.50	-1	18,509	-0.01%
2019/05/27	2	26.25	0	0.00	26.10	2	18,738	0.01%
2019/05/24	1	26.60	4	26.58	26.40	-3	18,978	-0.02%
2019/05/23	1	26.40	6	26.55	26.25	-5	19,214	-0.03%
2019/05/22	0	0.00	1	28.30	27.75	-1	19,471	-0.01%
2019/05/21	7	26.92	7	27.49	27.85	0	19,988	0.00%
2019/05/17	2	29.45	0	0.00	28.75	2	21,450	0.01%
2019/05/15	0	0.00	1	31.00	30.65	-1	22,306	0.00%
2019/05/14	0	0.00	1	28.50	30.60	-1	22,356	0.00%
2019/05/13	6	30.28	1	30.00	29.90	5	22,576	0.02%
2019/05/10	2	30.85	0	0.00	30.50	2	22,808	0.01%
2019/05/09	12	30.87	14	30.77	30.10	-2	22,805	-0.01%
2019/05/08	4	31.20	6	31.71	31.60	-2	22,714	-0.01%
2019/05/07	2	32.43	0	0.00	32.25	2	22,776	0.01%
2019/05/06	16	32.57	15	32.19	32.00	1	22,852	0.00%
2019/05/03	30	32.85	28	33.41	33.70	2	22,827	0.01%
2019/05/02	1	33.65	9	34.11	33.90	-8	22,665	-0.04%
2019/04/30	1	33.25	14	33.26	33.80	-13	23,127	-0.06%
2019/04/29	14	32.31	4	32.56	32.60	10	23,069	0.04%
2019/04/26	17	32.63	10	32.66	32.65	7	23,030	0.03%
2019/04/25	3	33.97	2	33.75	33.50	1	22,946	0.00%
2019/04/24	27	33.67	16	33.33	33.40	11	22,890	0.05%
2019/04/23	19	34.44	11	34.53	34.00	8	22,634	0.04%
2019/04/22	13	36.44	6	36.38	36.10	7	22,241	0.03%
2019/04/19	7	35.79	23	35.87	36.10	-16	21,977	-0.07%
2019/04/18	5	35.05	4	34.70	34.90	1	21,337	0.00%
2019/04/17	4	34.85	10	34.75	34.90	-6	20,901	-0.03%
2019/04/16	2	33.98	36	33.93	34.00	-34	20,522	-0.17%
2019/04/15	8	34.01	44	33.94	33.75	-36	20,454	-0.18%
2019/04/12	43	33.88	25	33.89	33.75	18	20,628	0.09%
2019/04/11	17	33.46	12	34.18	33.10	5	20,620	0.02%
2019/04/10	5	33.35	11	33.10	33.50	-6	20,305	-0.03%
2019/04/09	2	32.18	0	0.00	32.05	2	19,945	0.01%
2019/04/08	1	33.30	35	33.06	32.60	-34	19,929	-0.17%
2019/04/03	3	32.50	3	32.65	32.40	0	19,841	0.00%
2019/04/02	35	32.49	41	32.46	32.15	-6	19,860	-0.03%
2019/04/01	9	32.43	14	32.64	32.45	-5	19,727	-0.03%
2019/03/29	59	31.47	29	31.60	31.85	30	19,496	0.15%
2019/03/28	24	30.68	25	30.39	30.40	-1	19,462	-0.01%
2019/03/27	8	30.38	7	29.79	30.70	1	19,888	0.01%
2019/03/26	38	31.32	45	30.68	30.30	-7	19,620	-0.04%
2019/03/25	30	32.50	38	32.79	31.80	-8	19,073	-0.04%
2019/03/22	22	33.52	9	33.61	33.60	13	18,711	0.07%
2019/03/21	22	34.24	53	33.83	33.60	-31	18,461	-0.17%
2019/03/20	44	33.84	14	33.48	34.10	30	17,918	0.17%
2019/03/19	24	32.91	8	32.98	32.80	16	17,195	0.09%
2019/03/18	5	31.58	150	31.60	32.20	-145	16,622	-0.87%	大賣/鉅額交易
2019/03/15	63	31.34	3	31.00	30.90	60	16,282	0.37%
2019/03/14	51	31.24	53	31.35	31.10	-2	16,182	-0.01%
2019/03/13	30	29.78	1	29.80	30.00	29	15,521	0.19%
2019/03/12	37	30.17	3	29.95	29.65	34	15,636	0.22%
2019/03/11	8	29.76	0	0.00	29.70	8	15,934	0.05%
2019/03/08	2	29.33	3	29.92	30.35	-1	16,124	-0.01%
2019/03/07	10	29.43	7	29.44	29.35	3	16,168	0.02%
2019/03/06	37	30.74	2	30.95	30.25	35	16,224	0.22%
2019/03/05	11	30.57	37	30.79	30.70	-26	16,125	-0.16%
2019/03/04	31	30.49	5	30.22	30.15	26	15,993	0.16%
2019/02/27	7	29.64	2	29.65	29.85	5	16,045	0.03%
2019/02/26	8	30.47	7	30.16	30.10	1	16,370	0.01%
2019/02/25	3	30.12	19	29.90	30.45	-16	16,392	-0.10%
2019/02/22	40	30.29	22	30.27	30.00	18	16,399	0.11%
2019/02/21	12	30.00	22	29.99	30.85	-10	16,388	-0.06%
2019/02/20	20	30.74	10	30.66	30.25	10	16,221	0.06%
2019/02/19	13	30.29	31	30.48	30.40	-18	15,922	-0.11%
2019/02/18	17	29.76	90	30.03	30.60	-73	15,572	-0.47%
2019/02/15	28	28.06	43	28.14	28.90	-15	14,841	-0.10%
2019/02/14	7	26.17	15	26.12	26.30	-8	14,573	-0.05%
2019/02/13	9	25.64	9	25.60	25.60	0	14,964	0.00%
2019/02/12	15	25.56	11	25.47	25.85	4	15,420	0.03%
2019/02/11	7	25.61	2	25.50	25.70	5	15,722	0.03%
2019/01/30	2	26.93	24	27.02	26.65	-22	16,152	-0.14%
2019/01/29	1	26.55	1	26.70	26.85	0	16,659	0.00%
2019/01/28	16	26.64	82	26.75	26.70	-66	16,895	-0.39%
2019/01/25	4	26.51	22	26.46	26.35	-18	17,162	-0.10%
2019/01/24	33	25.90	3	26.02	26.15	30	17,632	0.17%
2019/01/23	8	25.04	5	25.02	25.70	3	18,334	0.02%
2019/01/22	64	26.62	49	26.92	25.20	15	18,620	0.08%
2019/01/21	64	26.04	7	25.94	26.15	57	18,130	0.31%
2019/01/18	9	25.64	7	25.57	25.60	2	18,198	0.01%
2019/01/17	16	25.67	6	25.74	25.50	10	18,327	0.05%
2019/01/16	2	25.40	2	25.55	25.65	0	18,422	0.00%
2019/01/15	1	24.95	1	24.95	24.95	0	18,585	0.00%
2019/01/14	3	24.90	2	25.10	24.65	1	19,028	0.01%
2019/01/11	13	25.88	15	25.89	25.45	-2	19,352	-0.01%
2019/01/10	5	25.26	5	25.59	25.80	0	19,442	0.00%
2019/01/09	1	25.10	10	25.02	24.90	-9	19,343	-0.05%
2019/01/08	21	24.96	19	24.53	24.80	2	19,321	0.01%
2019/01/07	20	24.98	7	24.95	24.95	13	19,400	0.07%
2019/01/04	3	22.60	11	23.18	24.45	-8	19,421	-0.04%
2019/01/03	42	23.74	10	24.04	23.30	32	19,296	0.17%
2019/01/02	4	25.31	1	25.30	25.40	3	19,163	0.02%
2018/12/28	0	0.00	2	26.20	26.05	-2	19,483	-0.01%
2018/12/27	4	26.16	1	26.60	25.85	3	19,734	0.02%
2018/12/26	2	26.98	8	27.03	26.10	-6	19,771	-0.03%
2018/12/25	4	26.00	5	26.23	26.55	-1	19,848	-0.01%
2018/12/24	2	26.15	0	0.00	26.15	2	19,845	0.01%
2018/12/22	5	25.97	214	26.00	26.30	-209	20,114	-1.04%	大賣/鉅額交易
2018/12/21	4	25.20	6	25.58	26.55	-2	20,166	-0.01%
2018/12/20	8	26.97	7	26.44	26.05	1	19,810	0.01%
2018/12/18	0	0.00	16	28.60	29.20	-16	19,553	-0.08%
2018/12/17	5	29.00	0	0.00	29.00	5	19,711	0.03%
2018/12/14	5	29.16	0	0.00	29.20	5	20,000	0.02%
2018/12/13	20	29.84	5	29.89	29.90	15	20,257	0.07%
2018/12/12	2	30.20	13	30.13	30.05	-11	20,381	-0.05%
2018/12/11	17	28.97	3	29.00	29.00	14	20,392	0.07%
2018/12/10	2	29.08	0	0.00	29.15	2	20,565	0.01%
2018/12/07	9	30.18	9	30.02	29.80	0	20,750	0.00%
2018/12/06	10	30.60	8	29.86	29.20	2	20,762	0.01%
2018/12/05	2	31.80	17	31.91	31.85	-15	20,660	-0.07%
2018/12/04	245	32.65	238	33.27	32.85	7	20,835	0.03%	大買/大賣/
2018/12/03	5	31.84	28	32.08	32.30	-23	20,626	-0.11%
2018/11/30	2	30.25	4	30.54	30.45	-2	20,393	-0.01%
2018/11/29	3	30.40	8	30.55	30.00	-5	20,356	-0.02%
2018/11/28	13	29.73	33	30.01	29.85	-20	20,273	-0.10%
2018/11/27	0	0.00	1	28.65	28.80	-1	20,209	0.00%
2018/11/26	16	28.43	19	28.59	28.05	-3	20,239	-0.01%
2018/11/23	74	28.69	23	28.47	28.00	51	20,184	0.25%
2018/11/22	16	30.59	25	30.19	29.35	-9	19,784	-0.05%
2018/11/21	10	29.19	7	29.36	29.60	3	19,650	0.02%
2018/11/20	43	30.08	3	30.17	30.05	40	19,535	0.20%
2018/11/19	176	31.40	57	31.27	31.30	119	19,489	0.61%	大買/鉅額交易
2018/11/16	17	31.25	11	31.49	31.25	6	19,371	0.03%
2018/11/15	50	30.41	18	30.54	30.50	32	19,168	0.17%
2018/11/14	22	31.54	17	31.71	31.10	5	18,979	0.03%
2018/11/13	83	30.69	37	30.73	30.80	46	18,892	0.24%
2018/11/12	42	32.10	41	32.18	31.45	1	18,574	0.01%
2018/11/09	50	34.66	54	35.14	33.75	-4	18,184	-0.02%
2018/11/08	137	36.28	34	35.68	35.10	103	18,049	0.57%	大買/鉅額交易
2018/11/07	66	37.64	59	37.61	37.20	7	17,646	0.04%
2018/11/06	123	39.50	11	41.02	38.00	112	17,335	0.65%	大買/鉅額交易
2018/11/05	18	42.73	13	42.90	42.20	5	17,122	0.03%
2018/11/02	7	42.44	18	42.00	41.95	-11	17,315	-0.06%
2018/11/01	59	43.21	26	43.41	42.45	33	17,349	0.19%
2018/10/31	63	41.62	47	41.80	42.75	16	17,220	0.09%
2018/10/30	10	39.02	16	38.20	39.45	-6	16,467	-0.04%
2018/10/29	2	36.35	3	35.92	35.90	-1	16,146	-0.01%
2018/10/26	4	36.69	4	36.59	35.75	0	16,309	0.00%
2018/10/25	4	36.85	2	37.45	36.50	2	16,394	0.01%
2018/10/24	3	39.15	3	39.47	39.05	0	16,290	0.00%
2018/10/23	0	0.00	2	40.25	39.00	-2	16,284	-0.01%
2018/10/22	20	41.36	32	40.99	41.15	-12	16,337	-0.07%
2018/10/19	13	36.83	13	37.28	40.40	0	16,045	0.00%
2018/10/18	17	37.36	16	36.38	37.60	1	15,832	0.01%
2018/10/17	36	36.82	0	0.00	36.20	36	15,964	0.23%
2018/10/16	3	36.10	0	0.00	35.80	3	16,204	0.02%
2018/10/15	29	35.32	17	35.51	36.25	12	16,402	0.07%
2018/10/12	31	32.96	1	33.50	34.85	30	16,739	0.18%
2018/10/11	6	32.07	39	32.07	32.10	-33	17,098	-0.19%
2018/10/09	23	35.77	13	35.36	35.55	10	17,026	0.06%
2018/10/08	38	37.27	6	37.20	37.45	32	17,066	0.19%
2018/10/05	29	36.38	23	36.42	35.55	6	17,433	0.03%
2018/10/04	26	38.19	17	38.39	38.40	9	18,305	0.05%
2018/10/03	12	39.18	15	39.45	38.90	-3	18,407	-0.02%
2018/10/02	9	41.03	7	40.81	40.60	2	18,498	0.01%
2018/10/01	37	40.26	32	40.96	41.55	5	18,620	0.03%
2018/09/28	10	39.24	6	39.25	39.10	4	19,242	0.02%
2018/09/27	3	38.70	4	38.50	38.50	-1	19,702	-0.01%
2018/09/26	9	38.99	8	39.13	38.85	1	20,123	0.00%
2018/09/25	0	0.00	1	38.00	38.60	-1	20,699	0.00%
2018/09/21	3	38.02	32	38.01	38.60	-29	21,079	-0.14%
2018/09/20	44	38.14	3	37.72	36.60	41	21,410	0.19%
2018/09/19	15	39.02	3	39.00	38.10	12	21,735	0.06%
2018/09/18	6	40.10	0	0.00	39.35	6	21,618	0.03%
2018/09/17	19	40.44	1	40.75	41.75	18	21,633	0.08%
2018/09/14	3	41.35	1	41.25	41.60	2	21,874	0.01%
2018/09/13	20	41.98	6	42.28	41.00	14	21,942	0.06%
2018/09/12	8	44.29	8	44.19	43.30	0	22,038	0.00%
2018/09/11	11	44.56	16	44.89	44.80	-5	22,382	-0.02%
2018/09/10	9.1	44.31	7	43.57	42.90	2.1	22,494	0.01%
2018/09/07	3	48.15	0	0.00	47.40	3	22,468	0.01%
2018/09/06	0	0.00	2	49.25	49.00	-2	22,925	-0.01%
2018/09/05	3	49.48	4	49.30	49.45	-1	23,936	0.00%
2018/09/04	5	50.82	1	50.70	50.30	4	24,460	0.02%
2018/09/03	3	49.60	3	49.70	49.60	0	24,954	0.00%
2018/08/31	4	50.50	0	0.00	50.90	4	24,931	0.02%
2018/08/30	5	52.04	0	0.00	51.40	5	24,999	0.02%
2018/08/29	1	51.40	1	51.00	51.80	0	25,151	0.00%
2018/08/28	0	0.00	1	51.40	51.40	-1	25,870	0.00%
2018/08/27	1	52.00	3	50.73	52.00	-2	26,281	-0.01%
2018/08/24	22	50.17	0	0.00	49.50	22	26,611	0.08%
2018/08/23	3	53.63	1	52.40	52.10	2	27,095	0.01%
2018/08/22	16	53.84	1	54.20	53.20	15	27,290	0.05%
2018/08/21	25	55.96	10	55.59	54.20	15	27,613	0.05%
2018/08/20	36	55.17	13	54.42	54.80	23	28,316	0.08%
2018/08/17	11	57.87	10	56.50	56.00	1	28,485	0.00%
2018/08/16	28	57.88	15	57.64	58.20	13	28,821	0.05%
2018/08/15	45	58.92	35	58.91	57.70	10	29,305	0.03%
2018/08/14	35	58.12	31	57.54	57.40	4	29,498	0.01%
2018/08/13	40	58.84	32	58.40	58.30	8	30,328	0.03%
2018/08/10	33	59.84	25	59.54	59.50	8	30,540	0.03%
2018/08/09	7	57.26	16	59.24	60.10	-9	30,742	-0.03%
2018/08/08	13	58.48	25	58.16	56.30	-12	30,805	-0.04%
2018/08/07	16	56.70	17	57.45	58.20	-1	31,465	0.00%
2018/08/06	1	54.60	11	55.15	55.00	-10	31,835	-0.03%
2018/08/03	5	53.64	6	54.17	54.50	-1	32,349	0.00%
2018/08/02	17	53.78	6	54.98	53.30	11	32,862	0.03%
2018/08/01	13	55.20	16	55.88	55.80	-3	33,874	-0.01%
2018/07/31	14	53.60	23	54.10	54.50	-9	34,138	-0.03%
2018/07/30	15	54.59	11	53.04	53.00	4	34,980	0.01%
2018/07/27	33	54.89	29	55.61	55.50	4	35,988	0.01%
2018/07/26	1	54.40	25	54.42	54.30	-24	36,686	-0.07%
2018/07/25	20	54.50	0	0.00	53.50	20	36,862	0.05%
2018/07/24	3	52.80	5	52.16	54.00	-2	36,865	-0.01%
2018/07/23	5	51.52	3	52.10	53.00	2	36,748	0.01%
2018/07/20	21	53.28	10	53.24	53.00	11	36,803	0.03%
2018/07/19	7	52.41	15	52.63	53.00	-8	37,097	-0.02%
2018/07/18	42	52.48	56	50.95	49.80	-14	36,837	-0.04%
2018/07/17	23	52.89	22	53.53	53.20	1	36,582	0.00%
2018/07/16	32	54.20	52	53.85	53.20	-20	36,768	-0.05%
2018/07/13	74	53.10	69	53.20	53.50	5	37,024	0.01%
2018/07/12	48	54.09	4	53.25	52.70	44	36,363	0.12%
2018/07/11	80	57.58	85	56.44	57.90	-5	35,323	-0.01%
2018/07/10	46	56.50	54	56.72	56.30	-8	35,168	-0.02%
2018/07/09	86	55.29	76	55.54	54.80	10	34,958	0.03%
2018/07/06	94	54.74	101	56.19	56.60	-7	34,695	-0.02%	大賣/
2018/07/05	49	61.34	43	61.98	59.40	6	33,864	0.02%
2018/07/04	5	61.04	7	62.06	63.50	-2	33,332	-0.01%
2018/07/03	20	61.01	20	61.20	59.90	0	32,907	0.00%
2018/07/02	5	60.56	1	60.40	61.00	4	32,255	0.01%
2018/06/29	42	61.33	44	60.79	62.70	-2	31,756	-0.01%
2018/06/28	22	61.48	17	61.54	59.10	5	31,497	0.02%
2018/06/27	10	66.36	8	65.15	64.10	2	31,012	0.01%
2018/06/26	8	64.11	2	65.30	66.50	6	30,793	0.02%
2018/06/25	8	66.65	4	66.83	65.60	4	30,660	0.01%
2018/06/22	40	64.45	40	63.83	64.80	0	30,545	0.00%
2018/06/21	22	64.66	18	64.79	63.80	4	30,220	0.01%
2018/06/20	10	66.79	16	66.63	65.00	-6	29,975	-0.02%
2018/06/19	8	71.14	5	71.42	70.00	3	29,583	0.01%
2018/06/15	12	73.37	11	73.32	73.50	1	29,325	0.00%
2018/06/14	29	74.29	20	74.54	73.80	9	29,148	0.03%
2018/06/13	26	72.55	28	73.90	72.80	-2	28,725	-0.01%
2018/06/12	10	72.18	5	72.18	69.90	5	28,189	0.02%
2018/06/11	24	67.88	31	68.25	71.00	-7	28,052	-0.02%
2018/06/08	3	65.97	2	66.20	65.30	1	27,621	0.00%
2018/06/07	3	67.23	3	67.20	66.20	0	27,931	0.00%
2018/06/06	1	66.00	9	67.31	67.30	-8	27,934	-0.03%
2018/06/05	22	68.34	14	67.48	66.00	8	27,769	0.03%
2018/06/04	10	66.75	12	68.16	69.00	-2	27,007	-0.01%
2018/06/01	12	64.25	19	63.66	64.00	-7	26,542	-0.03%
2018/05/31	20	68.52	9	69.52	66.40	11	26,126	0.04%
2018/05/30	11	67.32	7	67.16	67.10	4	25,505	0.02%
2018/05/29	14	67.77	23	67.95	67.20	-9	25,265	-0.04%
2018/05/28	31	69.69	15	69.80	68.70	16	25,026	0.06%
2018/05/25	6	67.47	3	67.70	67.70	3	24,430	0.01%
2018/05/24	17	67.36	12	67.44	66.60	5	24,043	0.02%
2018/05/23	1	66.80	36	64.97	67.80	-35	23,594	-0.15%
2018/05/22	18	65.07	20	65.43	64.30	-2	23,055	-0.01%
2018/05/21	17	65.11	21	64.95	65.10	-4	22,591	-0.02%
2018/05/18	12	59.63	14	60.53	61.00	-2	21,669	-0.01%
2018/05/17	8	59.86	9	58.79	58.70	-1	21,269	0.00%
2018/05/16	26	62.02	26	62.13	60.40	0	21,026	0.00%
2018/05/15	27	59.62	29	60.88	61.80	-2	20,615	-0.01%
2018/05/14	32	56.33	35	57.62	57.70	-3	19,810	-0.02%
2018/05/11	0	0.00	5	56.40	54.70	-5	19,111	-0.03%
2018/05/10	16	56.09	36.1	56.08	56.60	-20.1	18,558	-0.11%
2018/05/09	13	55.47	45	55.70	56.50	-32	18,028	-0.18%
2018/05/08	48	54.96	32	54.49	53.60	16	16,842	0.09%
2018/05/07	75	53.67	83	54.01	55.00	-8	16,600	-0.05%
2018/05/04	91	51.86	103	51.60	51.70	-12	15,790	-0.08%	大賣/
2018/05/03	18	48.61	16	48.62	49.20	2	14,689	0.01%
2018/05/02	2	45.10	8	44.63	44.75	-6	13,979	-0.04%
2018/04/30	12	42.43	25	43.07	43.85	-13	13,837	-0.09%
2018/04/27	13	42.37	8	42.91	42.25	5	13,923	0.04%
2018/04/26	44	43.76	29	43.82	43.05	15	13,865	0.11%
2018/04/25	7	43.89	71	44.44	45.10	-64	13,714	-0.47%
2018/04/24	5	43.28	5	43.65	43.00	0	13,933	0.00%
2018/04/23	26	43.73	37	43.97	43.40	-11	13,974	-0.08%
2018/04/20	3	43.98	10	44.05	44.45	-7	13,853	-0.05%
2018/04/19	67	43.15	280	43.46	43.80	-213	13,700	-1.55%	大賣/鉅額交易
2018/04/18	2	41.88	26	41.52	41.50	-24	13,486	-0.18%
2018/04/17	34	41.01	32	41.45	40.50	2	13,533	0.01%
2018/04/16	10	40.05	11	40.21	40.50	-1	13,653	-0.01%
2018/04/13	21	40.88	1	40.50	41.00	20	13,764	0.15%
2018/04/12	7	41.11	0	0.00	40.35	7	14,245	0.05%
2018/04/11	6	40.98	0	0.00	41.35	6	15,196	0.04%
2018/04/10	1	40.05	0	0.00	39.45	1	15,320	0.01%
2018/04/09	177	40.28	0	0.00	40.20	177	15,802	1.12%	大買/鉅額交易
2018/04/03	2	40.90	3	41.17	41.40	-1	16,054	-0.01%
2018/04/02	6	42.93	3	42.60	42.10	3	16,147	0.02%
2018/03/31	22	43.47	112	44.01	43.10	-90	16,383	-0.55%	大賣/
2018/03/30	3	42.97	18	42.92	42.80	-15	16,430	-0.09%
2018/03/29	5	41.83	6	41.93	41.65	-1	16,722	-0.01%
2018/03/28	5	42.24	3	42.57	42.00	2	16,852	0.01%
2018/03/27	11	43.12	124	43.44	43.15	-113	16,965	-0.67%	大賣/鉅額交易
2018/03/26	3	40.35	5	40.44	40.45	-2	17,197	-0.01%
2018/03/23	31	40.13	15	40.19	40.15	16	17,828	0.09%
2018/03/22	54	42.63	14	42.66	41.40	40	17,802	0.22%
2018/03/21	15	41.56	8	41.34	42.00	7	17,924	0.04%
2018/03/20	102	41.77	3	41.47	41.70	99	18,077	0.55%	大買/
2018/03/19	122	42.41	2	43.30	42.00	120	18,377	0.65%	大買/鉅額交易
2018/03/16	35	43.31	208	43.07	42.90	-173	18,844	-0.92%	大賣/鉅額交易
2018/03/15	24	42.21	28	42.24	42.40	-4	18,696	-0.02%
2018/03/14	162	40.32	28	40.32	40.25	134	18,537	0.72%	大買/鉅額交易
2018/03/13	65	38.89	90	39.80	40.50	-25	18,551	-0.13%
2018/03/12	19	37.54	15	37.61	37.80	4	18,369	0.02%
2018/03/09	2	37.45	0	0.00	37.45	2	18,663	0.01%
2018/03/08	33	38.28	1	38.30	37.80	32	18,879	0.17%
2018/03/07	1	38.00	1	38.35	37.80	0	19,191	0.00%
2018/03/06	0	0.00	20	38.45	38.00	-20	19,647	-0.10%
2018/03/05	10	38.63	3	38.00	37.70	7	20,275	0.03%
2018/03/02	10	38.40	0	0.00	38.35	10	20,476	0.05%
2018/03/01	53	39.25	0	0.00	38.50	53	21,106	0.25%
2018/02/27	3	38.75	0	0.00	39.00	3	22,008	0.01%
2018/02/26	0	0.00	10	38.10	37.70	-10	22,227	-0.04%
2018/02/23	11	38.16	1	38.15	38.00	10	22,362	0.04%
2018/02/22	5	38.25	3	37.85	37.45	2	22,779	0.01%
2018/02/21	0	0.00	6	38.88	38.70	-6	22,770	-0.03%
2018/02/12	5	39.40	1	39.20	39.20	4	22,858	0.02%
2018/02/09	17	37.23	10	36.80	38.65	7	23,221	0.03%
2018/02/08	12	37.03	10.1	38.53	38.15	1.9	23,416	0.01%
2018/02/07	2	40.15	0	0.00	39.50	2	23,261	0.01%
2018/02/06	22	39.32	5	40.16	39.00	17	23,613	0.07%
2018/02/05	2	42.98	0	0.00	43.05	2	23,592	0.01%
2018/02/02	2	44.15	0	0.00	43.75	2	23,799	0.01%
2018/02/01	0	0.00	1	44.55	43.80	-1	24,154	0.00%
2018/01/31	7	43.79	10	43.71	43.75	-3	24,224	-0.01%
2018/01/30	18	44.12	16	45.65	44.50	2	24,532	0.01%
2018/01/29	12	46.21	2	46.25	46.35	10	24,764	0.04%
2018/01/26	0	0.00	10	46.10	46.15	-10	24,946	-0.04%
2018/01/25	0.2	45.70	8	46.95	45.90	-7.8	25,700	-0.03%
2018/01/24	3	45.70	9	46.16	46.60	-6	26,192	-0.02%
2018/01/23	6	46.27	11	46.47	45.50	-5	26,160	-0.02%
2018/01/22	8	45.80	1.1	45.80	45.80	6.9	26,532	0.03%
2018/01/19	6	44.73	2	44.73	44.90	4	26,744	0.01%
2018/01/18	4	46.54	46	47.50	45.30	-42	26,717	-0.16%
2018/01/16	2	45.80	1	45.60	45.05	1	26,812	0.00%
2018/01/15	2	45.05	2	45.70	45.40	0	27,343	0.00%
2018/01/12	20	45.80	7	45.07	45.95	13	27,651	0.05%
2018/01/11	12	43.23	35	43.43	44.20	-23	27,620	-0.08%
2018/01/10	23	44.57	41	43.65	43.50	-18	27,645	-0.07%
2018/01/09	27	44.65	40	43.90	43.90	-13	27,508	-0.05%
2018/01/08	73	46.26	16	46.71	45.00	57	27,447	0.21%
2018/01/05	76	45.95	125	46.27	46.65	-49	27,054	-0.18%	大賣/
2018/01/04	2	44.18	7	44.07	44.00	-5	26,429	-0.02%
2018/01/03	62	43.03	8	43.75	44.25	54	26,647	0.20%
2018/01/02	5	40.05	8	41.93	42.10	-3	26,730	-0.01%

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

國泰-桃園券商分點個股進出
國泰-桃園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

國泰-桃園 券商分點個股進出 國泰-桃園 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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析