嘉聯益 (6153)-富邦-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
19.65
漲跌
▼0.10
漲幅
-0.51%
成交量
935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: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－富邦-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

富邦-桃園券商分點個股進出
富邦-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
2024/05/06	0	0.00	28	19.71	19.65	-28	1,699	-1.65%
2024/05/02	1	19.65	0	0.00	19.75	1	1,687	0.06%
2024/04/29	0	0.00	1	19.65	19.90	-1	1,710	-0.06%
2024/04/25	1	19.30	0	0.00	19.40	1	1,704	0.06%
2024/04/24	1	19.35	0	0.00	19.35	1	1,704	0.06%
2024/04/22	10.1	19.03	0	0.00	18.90	10.1	1,705	0.59%
2024/04/19	11	19.23	0	0.00	19.10	11	1,680	0.65%
2024/04/18	3	19.42	0	0.00	19.60	3	1,650	0.18%
2024/04/17	4	19.68	0	0.00	19.75	4	1,653	0.24%
2024/04/16	3.1	19.61	0	0.00	19.40	3.1	1,637	0.19%
2024/04/11	1	20.10	0	0.00	20.25	1	1,601	0.06%
2024/04/10	2	20.48	17	20.41	20.45	-15	1,612	-0.93%
2024/04/09	0	20.50	7	20.51	20.60	-7	1,600	-0.44%
2024/04/08	3	20.43	0	0.00	20.35	3	1,594	0.19%
2024/04/03	0	20.48	0	0.00	20.35	0	1,563	0.00%
2024/04/01	0	0.00	6.7	20.56	20.70	-6.7	1,567	-0.42%
2024/03/29	0.3	20.15	0	0.00	20.25	0.3	1,544	0.02%
2024/03/28	1	20.25	6	20.30	20.30	-5	1,539	-0.32%
2024/03/27	1	20.05	0	0.00	20.20	1	1,552	0.07%
2024/03/26	0	20.43	0	0.00	20.05	0	1,559	0.00%
2024/03/22	0	20.25	0	0.00	20.25	0	1,571	0.00%
2024/03/20	0	0.00	20	20.10	20.20	-20	1,726	-1.16%
2024/03/19	0	20.20	0	0.00	20.10	0	1,791	0.00%
2024/03/18	5	19.80	0	0.00	19.85	5	1,785	0.28%
2024/03/15	3	19.97	0	0.00	19.70	3	1,768	0.17%
2024/03/14	4	20.05	0	0.00	20.10	4	1,737	0.23%
2024/03/13	8	20.30	0	0.00	20.25	8	1,718	0.47%
2024/03/12	0	0.00	7	20.75	20.70	-7	1,702	-0.41%
2024/03/08	7	20.48	5	20.30	20.30	2	1,706	0.12%
2024/03/06	5	21.20	4	21.35	21.05	1	1,704	0.06%
2024/03/05	1	20.75	0	0.00	21.00	1	1,701	0.06%
2024/03/04	3	20.57	0	0.00	20.65	3	1,678	0.18%
2024/03/01	0	20.80	0	0.00	20.70	0	1,660	0.00%
2024/02/27	0	0.00	3	21.00	20.95	-3	1,652	-0.18%
2024/02/23	2	21.35	1	21.15	21.20	1	1,659	0.06%
2024/02/22	0	0.00	10	21.70	21.70	-10	1,661	-0.60%
2024/02/21	2	22.00	6	21.90	21.95	-4	1,659	-0.24%
2024/02/20	32	22.30	1	22.35	22.20	31	1,633	1.90%
2024/02/19	1	22.45	0	0.00	22.40	1	1,614	0.06%
2024/02/16	55	22.78	42.3	22.53	22.55	12.7	1,603	0.79%
2024/02/15	1	21.50	4.5	21.52	21.60	-3.5	1,482	-0.23%
2024/02/05	2	20.35	8.5	20.51	20.50	-6.5	1,406	-0.46%
2024/02/02	0	0.00	7	20.91	20.85	-7	1,350	-0.52%
2024/02/01	3	20.75	3	20.90	20.80	0	1,348	0.00%
2024/01/31	2	20.45	61	20.64	20.50	-59	1,344	-4.39%
2024/01/30	4	20.61	0	0.00	20.50	4	1,344	0.30%
2024/01/26	1	20.65	3	20.75	20.70	-2	1,352	-0.15%
2024/01/24	0	0.00	1	21.00	20.85	-1	1,380	-0.07%
2024/01/23	1	20.85	0	0.00	20.90	1	1,439	0.07%
2024/01/18	0.1	20.50	1	20.60	20.35	-0.9	1,418	-0.06%
2024/01/17	1	20.65	0	0.00	20.55	1	1,419	0.07%
2024/01/11	4	21.30	7	21.03	21.30	-3	1,425	-0.21%
2024/01/10	0	20.95	0	0.00	20.85	0	1,433	0.00%
2024/01/09	0	0.00	7	21.06	21.10	-7	1,435	-0.49%
2024/01/08	0	21.35	0	0.00	21.30	0	1,439	0.00%
2024/01/04	1	21.75	0	0.00	21.35	1	1,441	0.07%
2023/12/29	0	0.00	35.1	22.21	22.20	-35.1	1,425	-2.46%
2023/12/28	0	0.00	1	22.15	22.30	-1	1,433	-0.07%
2023/12/27	0	22.35	0	0.00	22.20	0	1,432	0.00%
2023/12/26	2	22.50	0	0.00	22.45	2	1,436	0.14%
2023/12/22	1	22.05	0	0.00	22.00	1	1,457	0.07%
2023/12/21	2	22.45	0	0.00	22.35	2	1,466	0.14%
2023/12/20	1	22.75	0	0.00	22.80	1	1,478	0.07%
2023/12/19	2	22.50	5	22.60	22.45	-3	1,490	-0.20%
2023/12/18	0	0.00	25	23.10	23.00	-25	1,518	-1.65%
2023/12/15	26	24.17	14	23.53	23.40	12	1,619	0.74%
2023/12/14	5	23.05	6.2	22.66	22.95	-1.2	1,651	-0.07%
2023/12/13	0	0.00	2.1	22.30	22.20	-2.1	1,591	-0.13%
2023/12/11	0	0.00	22	22.20	22.15	-22	1,581	-1.39%
2023/12/01	0	0.00	7	22.03	22.10	-7	1,528	-0.46%
2023/11/30	2	21.68	1	21.65	21.80	1	1,511	0.07%
2023/11/29	1	21.85	13	21.80	21.70	-12	1,494	-0.80%
2023/11/28	0	21.90	0	0.00	21.85	0	1,506	0.00%
2023/11/24	0	0.00	1	22.25	22.15	-1	1,540	-0.06%
2023/11/22	1	21.95	1	22.15	22.15	0	1,509	0.00%
2023/11/21	1	22.00	0	0.00	22.20	1	1,509	0.07%
2023/11/20	1	21.90	1	21.85	21.85	0	1,480	0.00%
2023/11/17	1	21.55	0	0.00	21.35	1	1,470	0.07%
2023/11/15	1	21.20	4	21.23	21.30	-3	1,477	-0.20%
2023/11/14	0	0.00	1	21.05	20.95	-1	1,469	-0.07%
2023/11/13	8	21.00	1	21.05	21.05	7	1,481	0.47%
2023/11/10	1	21.00	0	0.00	21.05	1	1,499	0.07%
2023/11/09	0	0.00	1	21.20	21.05	-1	1,509	-0.07%
2023/11/08	2	21.28	0	0.00	21.20	2	1,535	0.13%
2023/11/07	0	0.00	1	21.00	21.35	-1	1,582	-0.06%
2023/11/03	2	20.85	1	20.80	20.80	1	1,631	0.06%
2023/11/02	1	20.60	0	0.00	20.85	1	1,652	0.06%
2023/11/01	0	20.20	8	20.10	20.10	-8	1,644	-0.48%
2023/10/31	3	20.20	4	20.25	20.10	-1	1,650	-0.06%
2023/10/27	1	21.45	0	0.00	21.30	1	1,637	0.06%
2023/10/26	3	21.60	0	0.00	21.50	3	1,672	0.18%
2023/10/25	0	21.55	0	0.00	21.70	0	1,677	0.00%
2023/10/20	0	0.00	15	20.50	21.00	-15	1,717	-0.87%
2023/10/18	2	20.85	9	20.95	21.20	-7	1,772	-0.39%
2023/10/17	2	21.45	0	0.00	21.10	2	1,762	0.11%
2023/10/12	0.1	21.50	0	0.00	21.50	0.1	1,899	0.01%
2023/10/11	4	21.20	1	21.15	21.15	3	1,912	0.16%
2023/10/04	4.6	21.57	0	0.00	21.55	4.6	1,975	0.23%
2023/10/02	4	21.95	0	0.00	22.20	4	2,057	0.19%
2023/09/28	3.2	21.85	0	0.00	21.75	3.2	2,108	0.15%
2023/09/27	1	21.80	0	0.00	21.75	1	2,171	0.05%
2023/09/26	0	0.00	2.1	22.15	22.10	-2.1	2,234	-0.09%
2023/09/25	2	22.60	0	0.00	22.55	2	2,382	0.08%
2023/09/20	8	23.84	14	23.87	23.90	-6	3,272	-0.18%
2023/09/19	5	23.56	8	23.90	23.90	-3	3,163	-0.09%
2023/09/15	3	22.37	0	0.00	22.30	3	2,974	0.10%
2023/09/14	2	22.35	2	22.45	22.40	0	3,002	0.00%
2023/09/13	2	22.20	0	0.00	22.20	2	3,009	0.07%
2023/09/08	1	22.55	0	0.00	22.55	1	3,017	0.03%
2023/09/07	2	22.70	0	0.00	22.65	2	3,030	0.07%
2023/09/06	0	0.00	1	22.85	22.85	-1	3,029	-0.03%
2023/09/04	2	22.50	1	22.70	22.80	1	3,042	0.03%
2023/08/31	6	22.58	0	0.00	22.70	6	3,091	0.19%
2023/08/25	10	21.50	0	0.00	21.55	10	3,095	0.32%
2023/08/21	0.2	22.05	0	0.00	22.05	0.2	3,108	0.01%
2023/08/15	0	0.00	2	21.75	21.65	-2	3,095	-0.06%
2023/08/14	1	21.40	1	21.65	21.45	0	3,095	0.00%
2023/08/11	2.1	22.07	0	0.00	22.10	2.1	3,077	0.07%
2023/08/10	4	22.54	3	22.60	22.60	1	3,036	0.03%
2023/08/04	4	23.99	0	0.00	24.05	4	2,967	0.13%
2023/08/02	2	24.25	5	24.10	24.00	-3	3,008	-0.10%
2023/08/01	0	0.00	4.1	24.60	24.40	-4.1	3,044	-0.13%
2023/07/31	5	25.05	5	24.80	24.60	0	3,030	0.00%
2023/07/28	0	0.00	1	24.55	24.60	-1	3,000	-0.03%
2023/07/27	5	24.50	0	0.00	24.45	5	3,029	0.17%
2023/07/26	0	0.00	11	24.45	24.20	-11	3,018	-0.36%
2023/07/21	10	24.80	2.2	24.76	24.65	7.8	2,978	0.26%
2023/07/20	12	24.52	2	24.55	24.30	10	2,985	0.33%
2023/07/19	10	24.55	4	24.20	24.40	6	3,003	0.20%
2023/07/18	2	24.30	0	0.00	24.45	2	3,000	0.07%
2023/07/17	0	0.00	13.4	24.55	25.00	-13.4	2,980	-0.45%
2023/07/14	3.1	24.33	0	0.00	24.30	3.1	2,962	0.10%
2023/07/13	3	24.42	0	0.00	24.40	3	2,963	0.10%
2023/07/12	2	24.30	0	0.00	24.20	2	2,949	0.07%
2023/07/11	7	24.34	0	0.00	24.20	7	2,938	0.24%
2023/07/10	7	24.49	3	24.65	24.40	4	2,916	0.14%
2023/07/07	7.1	25.00	1	24.95	24.95	6.1	2,889	0.21%
2023/07/06	4	25.40	4	25.40	25.30	0	2,819	0.00%
2023/07/05	1	26.00	2	26.05	25.65	-1	2,764	-0.04%
2023/07/04	3	25.72	11	25.86	25.80	-8	2,694	-0.30%
2023/07/03	92	26.14	88	25.97	26.00	4	2,616	0.15%
2023/06/30	73.7	26.84	63	26.82	26.70	10.7	2,454	0.44%
2023/06/29	29.1	25.78	21.3	26.02	26.20	7.7	1,908	0.40%
2023/06/28	0	0.00	4	23.86	23.85	-4	1,502	-0.27%
2023/06/26	5	24.15	0	0.00	24.10	5	1,532	0.33%
2023/06/21	2	24.10	0	0.00	24.15	2	1,536	0.13%
2023/06/14	5	23.80	1	23.65	23.65	4	1,534	0.26%
2023/06/08	0	0.00	1	23.85	23.80	-1	1,599	-0.06%
2023/06/07	11	24.17	2	24.08	24.15	9	1,621	0.56%
2023/06/06	3	24.05	1	23.90	23.75	2	1,596	0.13%
2023/06/05	2	23.80	0	0.00	23.75	2	1,579	0.13%
2023/06/02	0	0.00	0.2	23.50	23.45	-0.2	1,572	-0.01%
2023/06/01	0	0.00	10	23.45	23.35	-10	1,589	-0.63%
2023/05/29	0.2	23.19	0	0.00	23.15	0.2	1,604	0.01%
2023/05/22	1	23.30	0	0.00	23.25	1	1,638	0.06%
2023/05/19	2	23.23	0	0.00	23.15	2	1,638	0.12%
2023/05/16	0	0.00	2	23.00	22.90	-2	1,656	-0.12%
2023/05/11	0	0.00	1	23.30	23.15	-1	1,684	-0.06%
2023/05/09	0	0.00	8	23.35	23.05	-8	1,717	-0.47%
2023/05/04	10	22.35	0	0.00	22.40	10	1,680	0.60%
2023/05/03	3	22.45	3	22.60	22.50	0	1,716	0.00%
2023/05/02	1	23.20	0	0.00	23.10	1	1,732	0.06%
2023/04/28	3	23.25	0	0.00	23.20	3	1,766	0.17%
2023/04/27	0.4	23.05	0	0.00	23.05	0.4	1,804	0.02%
2023/04/25	11	22.88	0	0.00	22.90	11	1,806	0.61%
2023/04/24	2	23.18	0	0.00	23.15	2	1,784	0.11%
2023/04/21	0	0.00	20.2	23.61	23.50	-20.2	1,780	-1.13%
2023/04/19	0	0.00	4	24.36	24.50	-4	1,860	-0.21%
2023/04/14	0	0.00	1	24.30	24.15	-1	1,889	-0.05%
2023/04/13	0	24.00	0	0.00	24.00	0	1,892	0.00%
2023/04/12	1	23.85	0	0.00	23.85	1	1,900	0.05%
2023/04/11	1	23.90	1	23.85	23.90	0	1,918	0.00%
2023/04/10	0.1	23.80	0	0.00	23.70	0.1	1,944	0.00%
2023/04/07	0	0.00	11	23.95	23.90	-11	1,953	-0.56%
2023/04/06	0	24.00	0	0.00	23.90	0	1,972	0.00%
2023/03/31	1	24.55	5	24.10	24.10	-4	1,994	-0.20%
2023/03/30	5	24.42	5	24.40	24.35	0	2,020	0.00%
2023/03/29	5	24.15	1	24.10	24.20	4	2,026	0.20%
2023/03/28	2	24.10	0	0.00	24.00	2	2,099	0.10%
2023/03/24	3	23.90	3	24.02	24.10	0	2,121	0.00%
2023/03/23	2	23.80	10	23.95	23.75	-8	2,140	-0.37%
2023/03/22	1	23.50	0	0.00	23.50	1	2,165	0.05%
2023/03/21	1	23.20	0	0.00	23.45	1	2,203	0.05%
2023/03/16	3.5	23.06	0	0.00	23.10	3.5	2,448	0.14%
2023/03/13	3	23.23	0	0.00	23.50	3	2,951	0.10%
2023/03/10	3.1	23.62	0	0.00	23.65	3.1	3,188	0.10%
2023/03/09	0	0.00	12	24.20	24.15	-12	3,300	-0.36%
2023/03/08	0	0.00	10	24.40	24.50	-10	3,390	-0.29%
2023/03/06	0	0.00	1	24.45	24.55	-1	3,565	-0.03%
2023/03/02	1	23.90	0	0.00	23.95	1	3,747	0.03%
2023/03/01	0	0.00	1	24.15	24.15	-1	3,823	-0.03%
2023/02/24	1	24.10	2	24.30	24.10	-1	3,889	-0.03%
2023/02/23	0	0.00	2	24.35	24.30	-2	3,965	-0.05%
2023/02/21	10	24.45	2	24.50	24.45	8	4,500	0.18%
2023/02/16	11	24.20	1	24.20	24.25	10	5,271	0.19%
2023/02/15	0	0.00	10	23.95	24.05	-10	5,485	-0.18%
2023/02/13	1	23.65	4	23.80	23.80	-3	5,918	-0.05%
2023/02/10	5	24.00	0	0.00	23.80	5	6,215	0.08%
2023/02/09	0	0.00	5	24.40	24.30	-5	6,762	-0.07%
2023/02/08	0	0.00	1	24.45	24.40	-1	7,598	-0.01%
2023/02/02	0	0.00	18	24.99	25.10	-18	9,484	-0.19%
2023/02/01	5	24.71	0.1	24.80	24.85	4.9	9,472	0.05%
2023/01/31	17	24.40	0	0.00	24.50	17	9,464	0.18%
2023/01/30	0	0.00	6	23.96	23.95	-6	9,462	-0.06%
2023/01/17	0.3	23.90	0	0.00	23.45	0.3	9,475	0.00%
2023/01/16	0	0.00	0.3	23.70	23.80	-0.3	9,482	0.00%
2023/01/13	0	0.00	13	23.85	23.80	-13	9,522	-0.14%
2023/01/11	1	24.30	3	24.38	24.00	-2	9,640	-0.02%
2023/01/10	4	24.28	1	24.20	24.15	3	9,720	0.03%
2023/01/09	11	24.11	0	0.00	23.85	11	9,746	0.11%
2023/01/06	1	24.35	13	24.38	24.30	-12	9,717	-0.12%
2023/01/04	1	24.10	1	24.20	24.10	0	9,891	0.00%
2023/01/03	5	24.12	2	23.85	24.10	3	10,017	0.03%
2022/12/28	2.2	23.73	0	0.00	23.65	2.2	10,703	0.02%
2022/12/27	1	24.10	0	0.00	24.15	1	11,100	0.01%
2022/12/21	1	24.00	0	0.00	24.20	1	12,254	0.01%
2022/12/20	1	24.70	0	0.00	23.85	1	12,333	0.01%
2022/12/16	1	24.70	0	0.00	24.75	1	12,342	0.01%
2022/12/15	1	25.30	0	0.00	25.25	1	12,336	0.01%
2022/12/13	18	25.18	0	0.00	24.80	18	12,393	0.15%
2022/12/09	2	24.85	0	0.00	25.05	2	12,666	0.02%
2022/12/07	3	25.96	8	26.43	25.35	-5	12,634	-0.04%
2022/12/06	1	27.50	1	27.90	27.30	0	12,468	0.00%
2022/12/05	1	28.25	1	28.55	28.15	0	12,443	0.00%
2022/12/02	41	28.34	5	28.55	28.35	36	12,481	0.29%
2022/12/01	24	27.71	3	27.70	27.60	21	12,338	0.17%
2022/11/29	2	27.10	0	0.00	27.20	2	12,691	0.02%
2022/11/28	15	27.30	17	27.14	27.10	-2	12,943	-0.02%
2022/11/25	3	27.28	2	27.50	27.20	1	12,943	0.01%
2022/11/24	22	27.78	23	27.68	27.65	-1	12,972	-0.01%
2022/11/23	3	28.35	4	27.85	27.80	-1	12,887	-0.01%
2022/11/22	7	28.24	3	28.12	28.05	4	12,811	0.03%
2022/11/21	22	28.68	7	28.55	28.50	15	12,756	0.12%
2022/11/18	55	29.23	23	28.99	28.30	32	12,680	0.25%
2022/11/17	3	29.20	5	29.19	28.80	-2	12,301	-0.02%
2022/11/16	3	28.95	9	29.27	29.15	-6	12,144	-0.05%
2022/11/15	22	29.25	17.1	29.24	29.15	4.9	11,953	0.04%
2022/11/14	16	28.69	17	28.69	28.80	-1	11,661	-0.01%
2022/11/11	6	28.53	7	28.50	28.00	-1	11,440	-0.01%
2022/11/10	21	28.82	22	28.08	28.10	-1	11,222	-0.01%
2022/11/09	4	28.93	2	28.83	28.85	2	10,998	0.02%
2022/11/07	35	29.29	28	29.58	29.40	7	10,558	0.07%
2022/11/04	100	29.58	102	29.63	29.90	-2	10,074	-0.02%	大賣/
2022/11/03	52	27.76	37.1	28.80	29.55	15	9,387	0.16%
2022/11/02	2	24.88	34	25.83	26.95	-32	8,134	-0.39%
2022/11/01	35	24.70	14	24.58	24.50	21	7,952	0.26%
2022/10/28	3	23.58	2	23.05	23.05	1	7,581	0.01%
2022/10/26	1	22.70	0	0.00	22.55	1	7,527	0.01%
2022/10/24	1	24.20	2	23.90	23.70	-1	7,428	-0.01%
2022/10/19	7	25.15	5	24.65	24.50	2	7,294	0.03%
2022/10/17	1	23.45	1	23.70	23.85	0	7,100	0.00%
2022/10/14	6	24.42	0	0.00	24.15	6	7,028	0.09%
2022/10/13	1	24.00	0	0.00	23.65	1	6,970	0.01%
2022/10/12	2	25.25	0	0.00	25.25	2	6,823	0.03%
2022/10/11	0	0.00	2	25.75	25.25	-2	6,750	-0.03%
2022/10/07	0.4	27.15	2	27.43	27.05	-1.6	6,596	-0.02%
2022/10/06	28.6	28.27	20	27.84	27.60	8.6	6,482	0.13%
2022/10/05	42	28.06	71	28.13	28.15	-29	6,296	-0.46%
2022/10/04	56	28.53	24.4	28.26	28.60	31.7	5,863	0.54%
2022/10/03	12	27.43	10.3	27.20	27.15	1.7	5,442	0.03%
2022/09/30	3	26.70	5	28.02	28.25	-2	5,213	-0.04%
2022/09/29	27.3	27.31	17	27.81	27.95	10.3	4,895	0.21%
2022/09/28	3	26.47	4	26.36	26.25	-1	4,506	-0.02%
2022/09/27	1	25.60	0	0.00	26.00	1	4,226	0.02%
2022/09/26	2	24.60	2	24.65	24.25	0	4,137	0.00%
2022/09/20	2	26.78	0	0.00	26.85	2	3,946	0.05%
2022/09/19	1	26.95	1.2	26.58	26.50	-0.2	3,900	-0.01%
2022/09/16	3.2	27.76	4	27.46	27.50	-0.8	3,781	-0.02%
2022/09/14	0	0.00	0.2	27.03	27.30	-0.2	3,449	-0.01%
2022/09/13	1.2	27.60	8	27.94	27.60	-6.8	3,364	-0.20%
2022/09/12	1	26.50	0	0.00	27.10	1	3,206	0.03%
2022/09/08	4	27.30	1.2	27.39	27.05	2.8	3,130	0.09%
2022/09/07	0.1	26.45	9	26.88	27.55	-8.9	3,019	-0.30%
2022/09/06	2.1	27.77	13	27.04	27.05	-10.9	2,920	-0.37%
2022/09/05	11.1	28.08	2	28.15	28.25	9.1	2,634	0.34%
2022/09/02	5	27.82	19	27.36	27.70	-14	2,363	-0.59%
2022/09/01	2	26.38	1	26.20	26.35	1	2,003	0.05%
2022/08/31	4	26.03	2.1	25.94	26.45	1.9	1,940	0.10%
2022/08/30	0	0.00	2.1	26.09	26.10	-2.1	1,843	-0.11%
2022/08/26	0	0.00	0	25.70	25.65	0	1,830	0.00%
2022/08/24	5	24.85	0	0.00	24.70	5	1,938	0.26%
2022/08/22	2	25.70	1	25.60	25.65	1	1,952	0.05%
2022/08/19	0.3	25.80	0.2	25.85	25.85	0.1	1,964	0.00%
2022/08/17	1	24.90	0	0.00	24.85	1	2,292	0.04%
2022/08/16	1	25.05	0	0.00	25.00	1	2,278	0.04%
2022/08/15	1	24.95	1	24.85	25.05	0	2,257	0.00%
2022/08/12	8	25.93	0	25.40	25.15	8	2,225	0.36%
2022/08/11	1	25.65	1.2	25.65	25.70	-0.2	2,172	-0.01%
2022/08/10	0	0.00	27.3	24.98	25.40	-27.3	2,087	-1.31%
2022/08/09	4	24.21	9.1	24.15	24.10	-5.1	1,933	-0.26%
2022/08/08	0	0.00	9	23.52	23.55	-9	1,822	-0.49%
2022/08/05	8	22.65	0	0.00	22.60	8	1,769	0.45%
2022/08/04	0	0.00	6	22.10	21.95	-6	1,773	-0.34%
2022/08/01	1	22.65	0	0.00	22.65	1	1,790	0.06%
2022/07/29	7	22.57	0	0.00	22.70	7	1,796	0.39%
2022/07/28	0	0.00	1	22.50	22.15	-1	1,795	-0.06%
2022/07/22	0	0.00	3	22.25	22.00	-3	1,809	-0.17%
2022/07/21	0	0.00	6	22.13	22.20	-6	1,845	-0.33%
2022/07/19	0	0.00	5	21.85	21.90	-5	1,862	-0.27%
2022/07/18	0	0.00	5	21.60	21.50	-5	1,855	-0.27%
2022/07/15	9	21.20	9	21.05	21.00	0	1,848	0.00%
2022/07/13	5	21.05	10	20.90	20.85	-5	1,848	-0.27%
2022/07/11	5	20.95	0	0.00	20.90	5	1,837	0.27%
2022/07/06	5	20.30	0	0.00	19.95	5	1,832	0.27%
2022/06/30	5	22.15	0	0.00	22.15	5	1,806	0.28%
2022/06/28	0	0.00	10	23.14	23.05	-10	1,797	-0.56%
2022/06/06	20	24.30	45	24.05	24.05	-25	1,594	-1.57%
2022/06/02	2	23.65	25	23.80	23.80	-23	1,582	-1.45%
2022/06/01	50	23.46	4	23.59	23.65	46	1,568	2.93%
2022/05/27	10	22.30	1	22.20	22.00	9	1,419	0.63%
2022/05/26	17	22.20	10	22.48	22.35	7	1,360	0.51%
2022/05/17	0	0.00	1.1	20.48	20.60	-1.1	1,016	-0.11%
2022/05/13	0.1	19.60	0	0.00	19.80	0.1	1,021	0.00%
2022/05/12	0	19.50	0	0.00	19.25	0	1,027	0.00%
2022/05/11	0.1	19.95	0	0.00	19.90	0.1	1,023	0.00%
2022/05/10	11	19.53	0	0.00	20.00	11	1,040	1.06%
2022/05/09	0	0.00	2	20.55	19.95	-2	1,040	-0.19%
2022/05/06	1	21.15	1	21.10	21.05	0	1,033	0.00%
2022/05/05	1	21.85	1	21.65	21.75	0	1,037	0.00%
2022/04/29	0	0.00	1	20.95	20.95	-1	1,092	-0.09%
2022/04/28	21	20.00	0	0.00	19.95	21	1,096	1.92%
2022/04/26	6	21.48	2	21.50	20.90	4	1,059	0.38%
2022/04/25	0	0.00	10	21.70	21.50	-10	1,047	-0.95%
2022/04/18	0	0.00	0.1	21.95	21.85	-0.1	1,102	-0.01%
2022/04/15	1	21.85	0	0.00	21.95	1	1,118	0.09%
2022/04/13	10	22.78	0	0.00	22.65	10	1,247	0.80%
2022/04/08	0	0.00	5	22.30	22.40	-5	1,400	-0.36%
2022/04/07	3	22.40	0	0.00	22.25	3	1,461	0.21%
2022/04/06	0	0.00	3	22.88	22.80	-3	1,465	-0.20%
2022/04/01	11	23.15	0	0.00	23.15	11	1,478	0.74%
2022/03/28	0	0.00	1	23.40	23.40	-1	1,605	-0.06%
2022/03/25	1	23.75	0	0.00	23.70	1	1,613	0.06%
2022/03/24	2	23.88	0	0.00	23.90	2	1,622	0.12%
2022/03/23	0	0.00	1	23.80	23.80	-1	1,649	-0.06%
2022/03/22	0	0.00	10	23.80	23.85	-10	1,659	-0.60%
2022/03/15	1	22.70	0	0.00	22.60	1	1,681	0.06%
2022/03/14	0	0.00	1	23.05	23.05	-1	1,689	-0.06%
2022/03/11	0	22.95	0	0.00	22.95	0	1,697	0.00%
2022/03/10	0	0.00	1	23.10	23.15	-1	1,691	-0.06%
2022/03/08	7.1	22.44	25	22.27	22.15	-17.9	1,687	-1.06%
2022/03/07	6.2	22.76	0	0.00	22.75	6.2	1,672	0.37%
2022/03/03	20	23.90	1	23.95	23.85	19	1,677	1.13%
2022/03/01	1	23.75	4	23.90	23.90	-3	1,713	-0.18%
2022/02/24	1	23.80	0	0.00	23.65	1	1,768	0.06%
2022/02/22	0	24.40	0	0.00	24.20	0	1,790	0.00%
2022/02/17	0	0.00	11	24.60	24.60	-11	2,021	-0.54%
2022/02/15	6	23.91	47	24.03	23.90	-41	2,055	-1.99%
2022/02/14	0	0.00	3	24.00	23.95	-3	2,085	-0.14%
2022/02/11	1	24.25	0	0.00	24.25	1	2,092	0.05%
2022/02/10	2	24.15	0	0.00	24.35	2	2,103	0.10%
2022/02/09	0	0.00	27	24.64	24.70	-27	2,098	-1.29%
2022/02/08	0	0.00	50	24.45	24.45	-50	2,115	-2.36%
2022/01/26	8	23.28	0	0.00	23.20	8	2,137	0.37%
2022/01/25	9.1	23.66	0	0.00	23.55	9.1	2,135	0.43%
2022/01/20	0	0.00	25	25.27	25.25	-25	2,132	-1.17%
2022/01/19	0	0.00	35	25.23	25.15	-35	2,147	-1.63%
2022/01/14	10.1	24.55	4	24.40	24.60	6.1	2,170	0.28%
2022/01/13	1	25.05	1	25.00	25.00	0	2,162	0.00%
2022/01/12	20.1	25.10	0	0.00	25.05	20.1	2,167	0.93%
2022/01/11	5	25.40	7	25.40	25.35	-2	2,175	-0.09%
2022/01/10	15	25.75	0	0.00	25.65	15	2,168	0.69%
2022/01/07	1	26.70	15	26.37	26.10	-14	2,172	-0.64%
2022/01/06	0	0.00	27.3	27.24	27.25	-27.3	2,102	-1.30%
2022/01/05	7	26.95	1	27.00	26.90	6	2,070	0.29%
2022/01/04	2	26.80	1	26.65	26.80	1	2,060	0.05%
2022/01/03	4	27.00	1	27.20	26.95	3	2,027	0.15%
2021/12/30	1	26.40	5	26.40	26.45	-4	1,950	-0.21%
2021/12/29	0	0.00	5	26.05	25.90	-5	1,911	-0.26%
2021/12/28	10	25.75	4	25.75	25.85	6	1,929	0.31%
2021/12/27	0	0.00	3	26.05	26.00	-3	1,967	-0.15%
2021/12/24	7	25.69	9.3	25.79	25.65	-2.3	1,960	-0.12%
2021/12/23	1	25.40	2	25.43	25.45	-1	1,889	-0.05%
2021/12/22	13	25.34	12	25.30	25.30	1	1,895	0.05%
2021/12/20	10	25.03	1	25.00	25.00	9	1,905	0.47%
2021/12/17	2	25.53	1	25.30	25.20	1	1,907	0.05%
2021/12/16	2	25.35	0	0.00	25.35	2	1,887	0.11%
2021/12/15	0	0.00	2	24.85	25.00	-2	1,884	-0.11%
2021/12/14	13	25.36	12	24.90	24.80	1	1,887	0.05%
2021/12/13	12	25.06	10	25.40	25.40	2	1,880	0.11%
2021/12/08	0	0.00	4	24.95	24.95	-4	1,880	-0.21%
2021/12/06	1	24.40	0	0.00	24.60	1	1,903	0.05%
2021/12/02	6	24.54	0	0.00	24.40	6	1,985	0.30%
2021/12/01	0	0.00	30	24.87	25.00	-30	2,015	-1.49%
2021/11/30	2	24.63	2	24.50	24.35	0	2,044	0.00%
2021/11/29	19	24.02	0	24.00	24.00	19	2,043	0.93%
2021/11/26	2	24.60	2	24.70	24.60	0	2,039	0.00%
2021/11/25	0.3	25.30	0	0.00	25.10	0.3	2,041	0.01%
2021/11/23	2	25.45	0	0.00	25.30	2	2,034	0.10%
2021/11/22	1	26.05	4	25.98	26.15	-3	2,019	-0.15%
2021/11/18	1	26.65	1	26.45	26.50	0	2,034	0.00%
2021/11/17	2	26.70	0	0.00	26.80	2	2,023	0.10%
2021/11/16	3	26.75	22.1	26.58	27.10	-19.1	1,975	-0.97%
2021/11/15	0	0.00	5	25.65	25.60	-5	1,876	-0.27%
2021/11/12	16	25.90	20	25.35	25.35	-4	1,913	-0.21%
2021/11/10	8	25.30	0	0.00	25.35	8	1,933	0.41%
2021/11/09	0.1	25.15	3	25.20	25.10	-2.9	1,956	-0.15%
2021/11/05	7	25.31	1	25.15	25.40	6	1,965	0.31%
2021/11/04	3	25.25	0	0.00	25.15	3	1,977	0.15%
2021/11/03	0	0.00	0.1	25.00	25.20	-0.1	1,999	0.00%
2021/10/27	0	0.00	2	24.70	25.15	-2	2,253	-0.09%
2021/10/26	0	0.00	3	25.02	25.05	-3	2,258	-0.13%
2021/10/22	5	24.00	1	24.15	24.20	4	2,283	0.18%
2021/10/21	1	23.90	0	0.00	24.00	1	2,298	0.04%
2021/10/20	1.3	23.89	0	0.00	24.10	1.3	2,315	0.06%
2021/10/18	0.1	23.50	0	0.00	23.45	0.1	2,332	0.00%
2021/10/15	1	23.50	0	0.00	23.40	1	2,398	0.04%
2021/10/14	2	23.00	0	0.00	23.25	2	2,466	0.08%
2021/10/06	1	23.31	0	0.00	23.25	1	2,750	0.04%
2021/10/04	14	24.26	0	0.00	24.00	14	2,806	0.50%
2021/10/01	7	25.17	52	25.54	25.10	-45	2,769	-1.62%
2021/09/30	0	0.00	41	25.99	26.15	-41	2,795	-1.47%
2021/09/29	4	25.76	1	25.65	25.65	3	2,941	0.10%
2021/09/24	0	0.00	1	26.30	26.25	-1	3,036	-0.03%
2021/09/17	0	0.00	20	25.80	25.80	-20	3,180	-0.63%
2021/09/15	0.5	25.70	0	0.00	25.35	0.5	3,260	0.02%
2021/09/14	0	0.00	5	25.85	25.90	-5	3,311	-0.15%
2021/09/08	9.7	25.26	0	0.00	25.15	9.7	3,501	0.28%
2021/09/07	1	26.00	45	25.96	25.85	-44	3,513	-1.25%
2021/09/06	13	26.55	50	26.60	26.30	-37	3,552	-1.04%
2021/09/03	2	27.15	0	0.00	27.05	2	3,528	0.06%
2021/08/31	10	26.88	120	26.60	26.80	-110	3,549	-3.10%	大賣/鉅額交易
2021/08/30	5	27.00	0	0.00	26.90	5	3,549	0.14%
2021/08/26	7	26.85	1	26.75	26.80	6	3,556	0.17%
2021/08/25	1	26.90	1	27.20	26.95	0	3,581	0.00%
2021/08/23	3	26.55	0	0.00	26.60	3	3,610	0.08%
2021/08/19	10	27.05	5	27.00	26.65	5	3,608	0.14%
2021/08/18	2	26.95	0	27.00	27.10	2	3,623	0.05%
2021/08/17	3	26.85	1	26.90	26.40	2	3,639	0.05%
2021/08/16	5	26.45	2.3	26.51	27.45	2.7	3,646	0.07%
2021/08/13	3	27.42	1	27.35	27.20	2	3,659	0.05%
2021/08/12	0	0.00	1	28.45	28.30	-1	3,669	-0.03%
2021/08/11	2	28.38	0	0.00	28.35	2	3,720	0.05%
2021/08/10	3	29.20	2	29.10	28.90	1	3,788	0.03%
2021/08/09	0	0.00	5	29.50	29.55	-5	3,874	-0.13%
2021/08/06	30	30.75	3	30.77	30.20	27	3,909	0.69%
2021/08/05	0	0.00	2	30.35	30.70	-2	3,834	-0.05%
2021/08/04	5	29.25	0	0.00	29.30	5	3,877	0.13%
2021/08/03	1	29.65	0.1	31.80	29.30	0.9	3,985	0.02%
2021/08/02	0	0.00	10	29.20	29.25	-10	4,033	-0.25%
2021/07/30	4	29.43	1	29.40	29.25	3	4,115	0.07%
2021/07/29	11	29.70	0	0.00	29.65	11	4,187	0.26%
2021/07/28	1	29.00	0	0.00	29.70	1	4,260	0.02%
2021/07/26	5	29.90	1	30.10	30.25	4	4,622	0.09%
2021/07/23	1	29.45	0	0.00	29.65	1	4,802	0.02%
2021/07/22	5	29.34	0	0.00	29.35	5	4,938	0.10%
2021/07/21	12	29.38	1	30.30	29.00	11	4,990	0.22%
2021/07/20	11.4	30.17	2	30.70	29.95	9.4	5,010	0.19%
2021/07/19	10	31.35	0	0.00	31.30	10	5,051	0.20%
2021/07/16	3	32.38	2	32.40	32.40	1	5,235	0.02%
2021/07/15	15	31.18	0	0.00	31.20	15	5,400	0.28%
2021/07/14	1	31.20	0	0.00	31.20	1	5,608	0.02%
2021/07/13	24	32.09	2	31.50	31.30	22	5,962	0.37%
2021/07/12	0.2	31.00	2	30.90	31.00	-1.8	6,151	-0.03%
2021/07/08	1	31.40	0	0.00	31.30	1	6,895	0.01%
2021/07/06	9	32.01	11	32.72	31.65	-2	8,553	-0.02%
2021/07/05	0	31.00	2	31.55	31.75	-2	8,599	-0.02%
2021/07/02	5	30.75	0	0.00	30.95	5	8,680	0.06%
2021/07/01	10	31.21	3	31.50	30.70	7	8,767	0.08%
2021/06/30	10	31.48	0	0.00	31.20	10	8,881	0.11%
2021/06/29	16	31.29	12	31.55	31.35	4	8,936	0.04%
2021/06/28	20.2	30.94	0	0.00	31.40	20.2	8,926	0.23%
2021/06/24	1	31.15	39	31.32	31.35	-38	9,192	-0.41%
2021/06/23	1	30.95	11	31.09	31.05	-10	9,447	-0.11%
2021/06/22	4	29.85	0	0.00	29.85	4	9,450	0.04%
2021/06/21	0	0.00	0	30.05	29.90	0	9,503	0.00%
2021/06/18	15	30.98	1	31.00	30.60	14	9,664	0.14%
2021/06/17	10	30.60	0	0.00	31.10	10	9,778	0.10%
2021/06/16	6	30.43	2	30.55	30.55	4	9,763	0.04%
2021/06/15	10	30.53	0	0.00	30.65	10	9,756	0.10%
2021/06/09	10	29.08	0	0.00	28.75	10	9,947	0.10%
2021/06/08	1.2	29.77	0	0.00	29.80	1.2	10,048	0.01%
2021/06/07	1	28.95	0	0.00	29.40	1	10,125	0.01%
2021/06/04	2	29.80	2	30.00	29.65	0	10,132	0.00%
2021/06/03	0	0.00	1	30.40	30.25	-1	10,168	-0.01%
2021/06/02	2	29.98	0	0.00	30.15	2	10,210	0.02%
2021/06/01	6.5	30.48	10.1	30.50	30.55	-3.6	10,228	-0.04%
2021/05/31	2.1	29.69	1	30.00	29.50	1.1	10,227	0.01%
2021/05/28	2	30.00	2	29.80	29.95	0	10,283	0.00%
2021/05/27	1	29.30	0.1	29.35	29.20	0.9	10,334	0.01%
2021/05/25	2	29.13	1	29.30	29.10	1	10,458	0.01%
2021/05/24	0	0.00	1	28.60	29.00	-1	10,482	-0.01%
2021/05/21	1	28.20	5	28.35	29.00	-4	10,508	-0.04%
2021/05/19	3	27.60	6	27.57	27.65	-3	10,619	-0.03%
2021/05/18	25	25.49	27	26.38	27.50	-2	10,629	-0.02%
2021/05/17	14	25.28	1	25.30	25.25	13	10,655	0.12%
2021/05/14	15.3	27.36	12	28.60	27.70	3.3	10,571	0.03%
2021/05/13	4	26.18	30	25.73	27.60	-26	10,527	-0.25%
2021/05/12	159.1	28.54	300	26.60	26.95	-140.9	10,481	-1.34%	大買/大賣/鉅額交易
2021/05/11	68	30.40	0	0.00	29.50	68	10,337	0.66%
2021/05/10	73	32.31	3	32.05	32.00	70	10,281	0.68%
2021/05/07	3	32.33	65	32.91	33.20	-62	10,346	-0.60%
2021/05/06	58	30.58	6	30.95	31.20	52	10,324	0.50%
2021/05/05	46	31.11	11	31.24	30.75	35	10,343	0.34%
2021/05/04	32	31.52	18	31.86	30.70	14	10,415	0.13%
2021/05/03	28	33.02	7.1	33.68	32.45	20.9	10,330	0.20%
2021/04/29	41	35.31	0.1	35.45	34.90	40.9	10,238	0.40%
2021/04/28	25	35.88	17.1	35.89	35.85	7.9	10,252	0.08%
2021/04/27	37	36.63	0	0.00	36.50	37	10,435	0.35%
2021/04/26	17	36.46	3	36.68	36.60	14	10,528	0.13%
2021/04/23	90	36.24	33	36.60	36.50	57	10,701	0.53%
2021/04/22	116.2	37.26	103	36.06	36.00	13.2	11,433	0.12%	大買/大賣/
2021/04/21	17	37.82	4	37.75	37.50	13	12,258	0.11%
2021/04/20	125	38.11	3	38.52	38.60	122	12,558	0.97%	大買/鉅額交易
2021/04/19	19	39.62	71	39.49	39.10	-52	12,512	-0.42%
2021/04/16	2	39.23	5	38.82	39.45	-3	12,381	-0.02%
2021/04/15	50	37.70	28	37.80	37.75	22	12,412	0.18%
2021/04/14	20	39.44	334.2	38.51	37.85	-314.2	12,328	-2.55%	大賣/鉅額交易
2021/04/13	28.2	40.06	116.8	40.49	39.10	-88.6	11,822	-0.75%	大賣/
2021/04/12	6	37.33	15	37.27	37.35	-9	10,389	-0.09%
2021/04/09	52	36.81	2	37.14	36.80	50	10,319	0.48%
2021/04/08	16	36.70	2	36.70	36.70	14	10,224	0.14%
2021/04/07	17	35.78	27	36.31	36.40	-10	10,260	-0.10%
2021/04/06	70.2	35.81	3	36.02	35.75	67.2	10,361	0.65%
2021/04/01	15	36.44	1	36.20	36.15	14	10,538	0.13%
2021/03/31	24	36.64	11	36.79	36.40	13	10,493	0.12%
2021/03/30	11	36.88	0	0.00	36.75	11	10,488	0.10%
2021/03/29	33	37.06	3	36.93	37.10	30	10,483	0.29%
2021/03/26	14	37.53	61	37.49	37.50	-47	10,309	-0.46%
2021/03/25	1	35.90	1	35.70	35.80	0	10,086	0.00%
2021/03/24	1	36.30	9	36.29	36.20	-8	10,118	-0.08%
2021/03/23	4	37.20	2	37.10	36.70	2	10,158	0.02%
2021/03/22	3	36.85	8	37.23	37.50	-5	10,097	-0.05%
2021/03/19	6	36.12	16	36.20	36.05	-10	10,085	-0.10%
2021/03/18	4	36.80	21	36.63	36.75	-17	10,126	-0.17%
2021/03/17	55	37.08	5	37.02	36.60	50	10,389	0.48%
2021/03/16	9	36.82	52	36.51	36.55	-43	10,587	-0.41%
2021/03/15	16	36.55	9	36.74	36.85	7	11,005	0.06%
2021/03/12	3	36.27	4	36.19	36.35	-1	11,165	-0.01%
2021/03/11	3	35.83	50	35.90	35.80	-47	11,318	-0.42%
2021/03/10	0	35.20	2	35.30	35.25	-2	11,384	-0.02%
2021/03/09	2	34.99	0	0.00	35.30	2	11,544	0.02%
2021/03/08	3	36.00	0	0.00	35.00	3	11,647	0.03%
2021/03/05	1	35.01	2	35.00	34.85	-1	11,841	-0.01%
2021/03/03	1	35.75	1	35.00	35.85	0	13,700	0.00%
2021/03/02	1	35.10	2	35.05	35.25	-1	13,824	-0.01%
2021/02/26	24	35.67	27	35.71	35.90	-3	14,171	-0.02%
2021/02/25	31	35.65	11	35.72	35.85	20	14,374	0.14%
2021/02/24	21.1	35.73	3	35.57	35.30	18.1	14,667	0.12%
2021/02/23	9	35.87	0	0.00	35.80	9	15,105	0.06%
2021/02/22	82.9	35.72	3.1	35.55	35.95	79.8	15,563	0.51%
2021/02/19	0	34.95	116	34.85	35.35	-116	16,915	-0.69%	大賣/鉅額交易
2021/02/18	13	34.68	0	0.00	34.70	13	18,136	0.07%
2021/02/17	100.2	33.99	1	34.20	34.10	99.2	19,353	0.51%
2021/02/05	12	32.58	0	0.00	32.70	12	20,035	0.06%
2021/02/04	2	33.10	2	32.85	32.65	0	20,527	0.00%
2021/02/03	4	33.26	0	33.20	32.80	4	20,588	0.02%
2021/02/02	0	0.00	1	33.10	33.25	-1	20,664	0.00%
2021/02/01	11	32.89	5	32.31	32.75	6	20,711	0.03%
2021/01/29	8	33.15	1	33.15	32.45	7	20,709	0.03%
2021/01/28	24.2	33.93	3	34.20	33.90	21.2	20,621	0.10%
2021/01/27	2	34.50	1	34.75	34.85	1	20,695	0.00%
2021/01/26	3.2	34.55	2	34.75	34.60	1.2	20,712	0.01%
2021/01/25	4	34.65	2	34.88	35.00	2	20,614	0.01%
2021/01/22	1	34.30	1	34.70	34.50	0	20,622	0.00%
2021/01/21	24	34.39	7	33.40	34.05	17	20,617	0.08%
2021/01/20	16	34.91	5.5	34.88	34.50	10.5	20,540	0.05%
2021/01/19	62	37.70	60	36.70	36.70	2	20,283	0.01%
2021/01/18	5	37.71	11	37.01	37.15	-6	20,331	-0.03%
2021/01/15	22	39.02	10	39.74	37.75	12	20,117	0.06%
2021/01/14	44.5	38.93	88	39.67	40.30	-43.5	19,296	-0.23%
2021/01/13	40	37.92	25.9	37.59	38.00	14.1	18,345	0.08%
2021/01/12	6	36.51	8	36.56	36.20	-2	17,804	-0.01%
2021/01/11	7	36.45	31	37.18	37.25	-24	17,704	-0.14%
2021/01/08	6	36.66	23	36.68	36.45	-17	17,464	-0.10%
2021/01/06	7.1	36.12	4	35.15	35.20	3.1	17,099	0.02%
2021/01/05	1	35.40	0	0.00	36.05	1	16,931	0.01%
2021/01/04	11	34.97	2.1	35.08	35.20	8.9	16,832	0.05%
2020/12/31	2	35.30	11	35.40	34.95	-9	16,764	-0.05%
2020/12/30	7	35.50	8	35.41	35.40	-1	16,683	-0.01%
2020/12/29	43	36.83	0	0.00	36.10	43	16,540	0.26%
2020/12/28	9	36.92	33	37.29	37.30	-24	16,331	-0.15%
2020/12/25	18.1	35.66	1.1	35.67	35.85	16.9	15,999	0.11%
2020/12/23	13	35.01	2.2	34.57	35.05	10.8	15,906	0.07%
2020/12/22	3	35.55	2	35.30	34.50	1	15,893	0.01%
2020/12/21	0	0.00	20	35.10	35.60	-20	15,856	-0.13%
2020/12/18	7	35.99	19	35.94	35.75	-12	15,825	-0.08%
2020/12/17	4	35.68	6	35.90	36.00	-2	15,761	-0.01%
2020/12/16	9	35.66	6	35.45	35.60	3	15,672	0.02%
2020/12/15	15	34.17	30	34.73	34.00	-15	15,552	-0.10%
2020/12/14	11	35.71	11	35.44	35.10	0	15,386	0.00%
2020/12/11	8.1	35.97	33	35.05	35.30	-24.9	15,286	-0.16%
2020/12/10	7	37.09	16	37.77	36.95	-9	15,000	-0.06%
2020/12/09	23	37.60	48.1	37.98	38.25	-25.1	14,692	-0.17%
2020/12/08	17	37.00	3.1	37.70	36.80	13.9	14,220	0.10%
2020/12/07	39	36.96	8	36.76	37.20	31	14,006	0.22%
2020/12/04	14	36.60	5	36.62	36.45	9	13,717	0.07%
2020/12/03	17	37.02	13	37.03	36.60	4	13,579	0.03%
2020/12/02	8.2	36.85	2.2	36.98	36.85	6	13,412	0.04%
2020/12/01	23	36.82	20	36.84	37.00	3	13,281	0.02%
2020/11/30	16	37.23	6	37.41	37.25	10	13,068	0.08%
2020/11/27	198	39.02	63	37.77	36.75	135	12,757	1.06%	大買/鉅額交易
2020/11/26	1	36.80	2	37.03	37.20	-1	11,226	-0.01%
2020/11/25	14	36.99	25.1	36.70	36.90	-11.1	11,040	-0.10%
2020/11/24	25	36.79	20	36.54	36.40	5	10,637	0.05%
2020/11/23	12	37.35	31	37.43	37.00	-19	10,377	-0.18%
2020/11/20	25	37.73	11	37.73	37.40	14	10,016	0.14%
2020/11/19	39	36.68	21.1	37.06	37.20	17.9	9,514	0.19%
2020/11/18	33	37.06	76	37.43	36.95	-43	9,033	-0.48%
2020/11/17	88.2	36.02	74	35.90	36.00	14.1	7,585	0.19%
2020/11/16	30	34.07	70.7	34.73	35.90	-40.7	6,421	-0.63%
2020/11/13	17.1	32.51	22	32.21	32.65	-4.9	5,228	-0.09%
2020/11/12	2	31.00	9	30.91	31.35	-7	4,563	-0.15%
2020/11/11	1	29.40	16	29.68	29.75	-15	4,370	-0.34%
2020/11/10	4	28.51	3.5	28.97	29.30	0.5	4,439	0.01%
2020/11/09	3	29.00	1	29.50	28.95	2	4,400	0.05%
2020/11/06	1	28.95	2	29.55	29.05	-1	4,404	-0.02%
2020/11/05	2	29.90	10	30.05	29.70	-8	4,383	-0.18%
2020/11/04	1	30.25	7	29.89	30.15	-6	4,385	-0.14%
2020/11/03	0	0.00	9	29.68	29.60	-9	4,352	-0.21%
2020/11/02	6	28.45	0	0.00	28.30	6	4,355	0.14%
2020/10/30	0	0.00	1.2	28.98	28.85	-1.2	4,488	-0.03%
2020/10/29	11	29.45	8.6	29.46	29.65	2.4	4,622	0.05%
2020/10/28	0	0.00	9	30.06	30.25	-9	4,689	-0.19%
2020/10/26	11	29.77	20	29.98	29.90	-9	4,806	-0.19%
2020/10/23	1	29.10	7.1	29.13	29.10	-6.1	4,651	-0.13%
2020/10/22	4	28.88	0	0.00	28.70	4	4,722	0.08%
2020/10/21	5	28.67	19	28.98	29.15	-14	4,741	-0.30%
2020/10/20	33	27.93	4	28.35	28.40	29	4,679	0.62%
2020/10/19	14	28.20	10.2	28.35	28.30	3.8	4,768	0.08%
2020/10/16	3	27.48	1	27.65	27.15	2	4,724	0.04%
2020/10/12	36	27.81	36	27.40	27.40	0	4,904	0.00%
2020/10/08	3	27.90	3	27.68	27.70	0	4,946	0.00%
2020/10/07	3	27.65	10	27.60	27.35	-7	4,976	-0.14%
2020/10/06	6	27.58	12	27.58	27.70	-6	5,020	-0.12%
2020/10/05	0	0.00	2	27.20	27.00	-2	5,117	-0.04%
2020/09/30	0	0.00	17	26.88	27.00	-17	5,251	-0.32%
2020/09/29	2	26.50	0	0.00	26.75	2	5,354	0.04%
2020/09/28	2.3	26.66	0	0.00	26.50	2.3	5,435	0.04%
2020/09/25	38	26.59	17	26.00	26.30	21	5,547	0.38%
2020/09/24	13	26.81	0	0.00	26.60	13	5,623	0.23%
2020/09/23	4	27.45	0	0.00	27.45	4	5,864	0.07%
2020/09/22	4	27.91	0	0.00	27.95	4	5,917	0.07%
2020/09/21	4	28.81	0	0.00	28.55	4	5,998	0.07%
2020/09/17	4	28.89	7	28.91	28.95	-3	6,352	-0.05%
2020/09/16	1	28.80	0	0.00	28.65	1	6,500	0.02%
2020/09/15	1	28.85	50	29.03	28.85	-49	6,771	-0.72%
2020/09/10	8	28.90	0	0.00	28.70	8	8,094	0.10%
2020/09/08	0	0.00	1	28.50	28.55	-1	8,157	-0.01%
2020/09/07	1	28.70	5	28.80	28.50	-4	8,204	-0.05%
2020/09/04	6	28.53	0	0.00	28.70	6	8,275	0.07%
2020/09/03	2	29.18	7	29.31	28.85	-5	8,360	-0.06%
2020/09/02	5	28.90	1	29.05	29.00	4	8,412	0.05%
2020/08/31	0	0.00	10	28.48	28.20	-10	8,475	-0.12%
2020/08/28	0	0.00	10	28.15	28.20	-10	8,585	-0.12%
2020/08/27	15	28.13	0	0.00	28.15	15	8,855	0.17%
2020/08/26	15	28.62	0	0.00	28.55	15	8,963	0.17%
2020/08/25	3.3	28.49	1	28.60	28.65	2.3	8,995	0.03%
2020/08/24	6	28.30	0	0.00	28.35	6	9,021	0.07%
2020/08/21	1	28.15	1	28.60	28.50	0	9,125	0.00%
2020/08/20	28	27.53	3	28.70	27.50	25	9,098	0.27%
2020/08/19	35	29.57	0	0.00	29.10	35	8,989	0.39%
2020/08/18	16	29.84	1	29.90	29.70	15	8,936	0.17%
2020/08/17	38	30.90	45	31.39	30.70	-7	8,844	-0.08%
2020/08/14	6	30.49	14	30.60	30.35	-8	8,537	-0.09%
2020/08/13	12	29.35	4	29.38	29.10	8	8,409	0.10%
2020/08/12	3	30.05	0	0.00	30.10	3	8,369	0.04%
2020/08/11	2	29.45	2	30.10	29.40	0	8,360	0.00%
2020/08/10	4	30.10	20	30.28	30.00	-16	8,409	-0.19%
2020/08/07	7	30.45	6	30.15	30.25	1	8,467	0.01%
2020/08/06	9	31.02	0	0.00	31.00	9	8,429	0.11%
2020/08/05	33	31.39	2	31.70	30.90	31	8,361	0.37%
2020/08/04	7	31.50	39	31.39	31.15	-32	8,263	-0.39%
2020/08/03	9	31.28	39	31.16	30.95	-30	8,084	-0.37%
2020/07/31	1	30.65	21	30.95	30.75	-20	7,911	-0.25%
2020/07/30	1	28.30	0	0.00	29.55	1	7,786	0.01%
2020/07/29	0	0.00	15	27.37	28.00	-15	7,740	-0.19%
2020/07/28	17	27.32	2	27.05	27.15	15	7,717	0.19%
2020/07/27	5	28.52	0	0.00	28.30	5	7,675	0.07%
2020/07/23	7	29.86	2	30.15	30.00	5	7,666	0.07%
2020/07/22	1	29.55	0	0.00	29.35	1	7,597	0.01%
2020/07/21	2	29.50	0	0.00	29.55	2	7,587	0.03%
2020/07/17	14	28.60	0	0.00	28.25	14	7,587	0.18%
2020/07/16	1	29.00	0	0.00	28.80	1	7,587	0.01%
2020/07/15	0	0.00	1	29.30	28.85	-1	7,568	-0.01%
2020/07/14	31	29.23	0	0.00	29.05	31	7,620	0.41%
2020/07/13	0	0.00	19.1	29.76	29.70	-19.1	7,611	-0.25%
2020/07/10	10	29.88	4	29.53	29.40	6	7,689	0.08%
2020/07/09	16	31.12	2	31.45	30.65	14	7,624	0.18%
2020/07/08	17	30.29	18	30.28	30.40	-1	7,517	-0.01%
2020/07/07	0	0.00	1	30.60	30.55	-1	7,471	-0.01%
2020/07/06	0	0.00	2	31.08	30.70	-2	7,482	-0.03%
2020/07/03	4	30.56	20	30.75	30.50	-16	7,473	-0.21%
2020/07/02	27	31.72	5	31.22	31.10	22	7,456	0.30%
2020/07/01	1	30.80	0	0.00	31.00	1	7,225	0.01%
2020/06/30	10	30.95	10	30.65	30.60	0	7,168	0.00%
2020/06/29	12	30.78	10	30.35	30.35	2	7,119	0.03%
2020/06/24	15	30.52	21	31.45	31.50	-6	7,025	-0.09%
2020/06/23	71	30.90	76	30.01	30.20	-5	6,878	-0.07%
2020/06/22	72	31.43	64	31.17	30.95	8	6,809	0.12%
2020/06/19	50	31.53	22	31.87	32.25	28	6,612	0.42%
2020/06/18	8	29.74	35	30.52	30.30	-27	6,119	-0.44%
2020/06/17	0	0.00	17	28.74	29.10	-17	5,679	-0.30%
2020/06/16	0	0.00	6.1	27.49	27.80	-6.1	5,476	-0.11%
2020/06/15	10	27.00	0	0.00	27.00	10	5,572	0.18%
2020/06/12	1	26.95	8	26.93	27.35	-7	5,633	-0.12%
2020/06/11	3	27.83	0	0.00	27.50	3	5,731	0.05%
2020/06/10	3	28.60	2	28.58	28.80	1	5,755	0.02%
2020/06/09	13	28.15	8	28.18	28.00	5	5,837	0.09%
2020/06/08	1	29.55	0	0.00	28.80	1	5,910	0.02%
2020/06/05	2	28.75	2	29.15	29.15	0	5,887	0.00%
2020/06/04	4.3	29.02	1	28.60	28.60	3.3	5,872	0.06%
2020/06/03	9	29.19	115	29.19	29.00	-106	5,829	-1.82%	大賣/鉅額交易
2020/06/02	0	0.00	5	27.48	27.95	-5	5,585	-0.09%
2020/05/28	0	0.00	5	26.70	26.80	-5	5,718	-0.09%
2020/05/27	0	0.00	1	26.30	26.35	-1	5,651	-0.02%
2020/05/26	1	26.50	0	0.00	26.20	1	5,742	0.02%
2020/05/25	22	25.68	0	0.00	26.10	22	5,815	0.38%
2020/05/21	1	26.45	0	0.00	26.60	1	5,830	0.02%
2020/05/20	31	26.35	10	26.40	26.40	21	5,878	0.36%
2020/05/19	41	26.03	0	0.00	26.20	41	5,910	0.69%
2020/05/18	35	25.64	2	25.65	25.60	33	5,929	0.56%
2020/05/14	7	27.79	0	0.00	26.95	7	5,872	0.12%
2020/05/12	0	0.00	1	29.45	29.50	-1	5,976	-0.02%
2020/05/11	0.3	29.70	2	29.65	29.70	-1.7	6,008	-0.03%
2020/05/08	1.2	29.06	1	28.80	28.85	0.2	5,999	0.00%
2020/05/07	0.3	29.00	1	28.90	29.00	-0.7	6,134	-0.01%
2020/05/06	23	29.21	26.3	28.64	28.55	-3.3	6,175	-0.05%
2020/05/05	0	0.00	2	28.25	28.50	-2	6,120	-0.03%
2020/05/04	0	0.00	30	28.10	27.85	-30	6,130	-0.49%
2020/04/30	0	0.00	2	28.70	28.45	-2	6,175	-0.03%
2020/04/29	3	27.85	140	27.73	28.00	-137	6,247	-2.19%	大賣/鉅額交易
2020/04/28	0	0.00	2	27.83	27.55	-2	6,365	-0.03%
2020/04/27	0	0.00	10	27.80	27.70	-10	6,444	-0.16%
2020/04/24	2	27.05	0	0.00	27.00	2	6,410	0.03%
2020/04/23	56	27.18	0	0.00	27.00	56	6,420	0.87%
2020/04/22	81	26.62	2	25.80	26.85	79	6,406	1.23%
2020/04/21	56	27.79	0	0.00	26.45	56	6,391	0.88%
2020/04/20	12	27.12	6	27.40	27.40	6	6,379	0.09%
2020/04/17	30	28.18	15	27.85	27.15	15	6,435	0.23%
2020/04/16	0	0.00	27	27.43	27.70	-27	6,551	-0.41%
2020/04/15	1	28.80	10	28.03	27.30	-9	6,608	-0.14%
2020/04/14	1	26.80	11	26.95	26.85	-10	6,685	-0.15%
2020/04/13	8	26.89	40	26.95	26.50	-32	6,738	-0.47%
2020/04/10	1	26.75	2	26.38	26.60	-1	6,775	-0.01%
2020/04/09	13	26.76	15.2	26.85	26.50	-2.2	6,920	-0.03%
2020/04/08	10	25.71	98	25.98	26.30	-88	7,026	-1.25%
2020/04/07	82	25.25	20	25.29	25.60	62	7,007	0.88%
2020/04/06	20	23.95	1	23.90	24.25	19	6,954	0.27%
2020/04/01	30	23.43	0	0.00	23.80	30	6,988	0.43%
2020/03/31	0	0.00	14	23.99	23.45	-14	7,066	-0.20%
2020/03/27	4	24.25	0	0.00	23.15	4	7,025	0.06%
2020/03/26	4	23.15	1	22.45	23.60	3	6,979	0.04%
2020/03/25	6	22.95	0	0.00	22.85	6	6,945	0.09%
2020/03/24	1	21.30	0	0.00	21.30	1	6,896	0.01%
2020/03/23	1	20.15	1	20.00	19.70	0	6,877	0.00%
2020/03/20	3	20.80	25	20.95	21.10	-22	6,920	-0.32%
2020/03/19	22	19.90	18.2	19.41	19.35	3.9	6,878	0.06%
2020/03/18	4	22.25	6	22.22	21.50	-2	6,821	-0.03%
2020/03/17	2	23.50	0	0.00	22.10	2	6,892	0.03%
2020/03/16	8	25.38	3	26.00	24.20	5	6,782	0.07%
2020/03/13	18	25.49	0	0.00	26.45	18	6,710	0.27%
2020/03/12	2	28.35	0	0.00	28.20	2	6,557	0.03%
2020/03/11	5	31.00	0	0.00	31.00	5	6,451	0.08%
2020/03/10	6	31.16	0	0.00	31.55	6	6,434	0.09%
2020/03/09	17	32.09	0	0.00	31.30	17	6,426	0.26%
2020/03/06	2	33.08	2	33.68	33.10	0	6,424	0.00%
2020/03/05	1	33.70	2	33.90	33.70	-1	6,554	-0.02%
2020/03/04	4	33.44	11	33.62	33.85	-7	6,689	-0.10%
2020/03/03	4	33.63	28	33.58	33.50	-24	6,651	-0.36%
2020/03/02	0.4	31.90	1	32.30	31.90	-0.7	6,519	-0.01%
2020/02/27	20	32.22	2	31.90	31.90	18	6,522	0.28%
2020/02/26	3	33.25	0	0.00	33.20	3	6,476	0.05%
2020/02/25	1	32.65	3	33.00	33.00	-2	6,509	-0.03%
2020/02/24	3	33.20	0	0.00	33.00	3	6,678	0.04%
2020/02/21	2	33.50	0	0.00	33.45	2	6,743	0.03%
2020/02/20	12	33.41	1	33.55	33.40	11	6,776	0.16%
2020/02/19	3.3	33.56	0	0.00	33.65	3.3	6,805	0.05%
2020/02/18	0	0.00	11	33.20	33.30	-11	6,871	-0.16%
2020/02/17	1	33.35	5	33.25	33.20	-4	7,062	-0.06%
2020/02/14	1	33.00	48	33.08	33.25	-47	7,171	-0.66%
2020/02/13	46	33.15	10	33.15	32.75	36	7,197	0.50%
2020/02/12	2.4	32.62	1	32.40	32.40	1.4	7,417	0.02%
2020/02/11	5	31.90	2	32.00	32.00	3	7,526	0.04%
2020/02/10	1.3	31.58	19	32.02	31.95	-17.7	7,640	-0.23%
2020/02/07	6	30.91	3	30.85	30.75	3	7,760	0.04%
2020/02/06	7	30.89	16	30.79	30.95	-9	8,197	-0.11%
2020/02/05	13	30.76	0	0.00	30.30	13	8,414	0.15%
2020/02/04	0	0.00	11	30.02	30.45	-11	8,821	-0.12%
2020/02/03	12	28.35	4	28.85	28.75	8	9,447	0.08%
2020/01/31	42	30.01	43	30.09	30.05	-1	9,524	-0.01%
2020/01/30	29	31.34	9.1	31.44	31.30	19.9	9,748	0.20%
2020/01/20	0	0.00	10	35.00	34.75	-10	9,928	-0.10%
2020/01/16	2	35.00	2	34.85	34.80	0	10,905	0.00%
2020/01/15	0	0.00	2	34.60	34.75	-2	12,780	-0.02%
2020/01/14	0	0.00	2	34.85	35.00	-2	13,580	-0.01%
2020/01/13	0	0.00	2	34.45	34.70	-2	14,031	-0.01%
2020/01/10	35	34.12	5	33.90	34.00	30	14,160	0.21%
2020/01/09	12	35.00	1	34.65	34.70	11	14,389	0.08%
2020/01/08	25	35.32	35	35.29	34.80	-10	14,476	-0.07%
2020/01/07	29	36.21	12	36.25	36.50	17	14,562	0.12%
2020/01/06	11.3	36.02	1	36.15	36.00	10.3	14,681	0.07%
2020/01/03	2.3	36.85	9	36.52	36.70	-6.7	14,818	-0.05%
2020/01/02	4	36.54	1	36.65	36.55	3	14,824	0.02%
2019/12/31	0	0.00	2.2	35.89	35.75	-2.2	14,784	-0.01%
2019/12/27	5	34.78	2	34.75	34.80	3	15,379	0.02%
2019/12/26	6	35.01	0	0.00	34.90	6	15,479	0.04%
2019/12/25	0	0.00	1	35.50	35.55	-1	15,629	-0.01%
2019/12/24	1	35.25	0	0.00	35.50	1	16,225	0.01%
2019/12/23	1	35.60	4	36.04	35.60	-3	16,746	-0.02%
2019/12/20	1.3	36.22	0	0.00	36.10	1.3	17,654	0.01%
2019/12/19	0	0.00	4	36.05	36.00	-4	18,995	-0.02%
2019/12/18	22.3	35.82	3	35.95	35.80	19.3	20,453	0.09%
2019/12/17	2	36.40	2	36.28	36.20	0	21,105	0.00%
2019/12/16	1	35.90	2	35.88	35.90	-1	21,336	0.00%
2019/12/13	31	35.30	70	35.24	35.15	-39	21,351	-0.18%
2019/12/12	0	0.00	41	34.95	35.75	-41	21,386	-0.19%
2019/12/11	4	34.90	0	0.00	34.65	4	21,305	0.02%
2019/12/10	4	34.71	0	0.00	34.95	4	21,356	0.02%
2019/12/06	2	35.10	1	35.15	35.15	1	21,610	0.00%
2019/12/05	5	35.00	4	34.98	35.00	1	21,758	0.00%
2019/12/04	0	0.00	6	34.78	34.65	-6	21,890	-0.03%
2019/12/03	6	34.91	2	35.10	35.15	4	22,207	0.02%
2019/12/02	2	35.15	0	0.00	35.20	2	22,327	0.01%
2019/11/29	3	36.95	1	36.40	36.40	2	22,495	0.01%
2019/11/28	2	36.20	1	36.20	36.10	1	22,797	0.00%
2019/11/27	0	0.00	7	36.21	36.10	-7	23,058	-0.03%
2019/11/26	1	36.05	18	36.12	36.20	-17	23,306	-0.07%
2019/11/25	10	36.08	5	35.90	35.90	5	23,485	0.02%
2019/11/22	1	36.10	0	0.00	35.95	1	23,655	0.00%
2019/11/21	14	35.50	2	36.10	36.45	12	23,778	0.05%
2019/11/20	7	36.08	6	36.15	36.25	1	24,119	0.00%
2019/11/19	1	36.85	1	36.85	36.65	0	24,530	0.00%
2019/11/18	10	36.64	1	36.45	36.65	9	24,653	0.04%
2019/11/15	11	36.36	0	0.00	36.30	11	24,800	0.04%
2019/11/14	11	36.36	2	36.60	36.10	9	25,037	0.04%
2019/11/13	4	37.23	1	37.15	37.15	3	25,144	0.01%
2019/11/12	7	36.59	4	36.64	36.70	3	25,329	0.01%
2019/11/11	24	36.89	25	37.11	36.10	-1	25,658	0.00%
2019/11/08	8	38.76	6	38.77	38.50	2	25,643	0.01%
2019/11/07	24	38.19	18.1	38.45	38.70	5.9	25,695	0.02%
2019/11/06	27	38.74	21	38.67	38.35	6	25,767	0.02%
2019/11/05	36	38.58	35	38.70	38.90	1	25,599	0.00%
2019/11/04	41	38.35	10	38.12	38.00	31	25,278	0.12%
2019/11/01	60	37.86	15	37.90	38.10	45	25,142	0.18%
2019/10/31	75	37.96	6	37.85	37.90	69	25,210	0.27%
2019/10/30	1	38.70	3	38.54	38.70	-2	24,813	-0.01%
2019/10/29	6	38.41	0	0.00	38.55	6	25,374	0.02%
2019/10/28	36	38.48	0	0.00	38.20	36	25,609	0.14%
2019/10/25	9	38.55	5	38.97	38.30	4	25,480	0.02%
2019/10/24	3	39.83	14	39.60	39.65	-11	25,348	-0.04%
2019/10/23	72	41.45	54	41.33	38.90	18	25,011	0.07%
2019/10/22	1	39.40	14	39.66	40.10	-13	23,223	-0.06%
2019/10/21	11	38.75	57	38.83	39.00	-46	22,456	-0.20%
2019/10/18	3	37.83	0	0.00	37.95	3	22,005	0.01%
2019/10/17	19	37.59	22	37.45	37.45	-3	21,842	-0.01%
2019/10/16	4	36.21	5	36.21	36.25	-1	21,475	0.00%
2019/10/15	29	37.06	11	37.07	36.65	18	21,417	0.08%
2019/10/14	2	36.65	10	36.42	36.25	-8	21,222	-0.04%
2019/10/09	11	35.81	3	35.98	35.50	8	21,087	0.04%
2019/10/08	35	35.69	13	35.32	35.40	22	20,981	0.10%
2019/10/04	12	36.33	8	36.34	36.10	4	20,710	0.02%
2019/10/03	8	36.75	0	0.00	37.10	8	20,295	0.04%
2019/10/02	1	37.50	3.1	37.59	37.70	-2.1	20,213	-0.01%
2019/10/01	9	37.30	10	37.33	37.40	-1	20,256	0.00%
2019/09/27	10	37.12	72	37.32	36.55	-62	20,064	-0.31%
2019/09/26	3	38.35	5.2	38.21	38.45	-2.2	19,529	-0.01%
2019/09/25	56	39.37	19	39.55	39.40	37	19,132	0.19%
2019/09/24	87	38.83	101.9	38.87	38.70	-14.9	18,551	-0.08%	大賣/
2019/09/23	55	38.14	81	37.22	38.80	-26	17,228	-0.15%
2019/09/20	25	35.49	12	35.46	35.30	13	15,767	0.08%
2019/09/19	7	34.22	13	34.47	34.65	-6	15,123	-0.04%
2019/09/18	21	33.38	1	33.45	33.00	20	14,855	0.13%
2019/09/17	20	33.50	1	33.30	33.45	19	14,826	0.13%
2019/09/16	15	32.82	0	32.85	32.85	15	14,775	0.10%
2019/09/12	0	0.00	2	33.15	32.80	-2	14,783	-0.01%
2019/09/11	7.7	33.00	0	0.00	32.95	7.7	14,724	0.05%
2019/09/10	15.3	32.77	20	32.90	32.70	-4.7	14,695	-0.03%
2019/09/09	4	33.96	1	34.60	33.60	3	14,494	0.02%
2019/09/06	13	35.21	6	34.85	34.65	7	14,373	0.05%
2019/09/05	21	35.75	21	35.58	35.20	0	14,270	0.00%
2019/09/04	7	34.56	4	34.68	34.85	3	13,967	0.02%
2019/09/03	4	35.45	4	35.19	34.80	0	13,829	0.00%
2019/09/02	9	34.86	14	35.24	36.05	-5	13,526	-0.04%
2019/08/30	5	34.46	12	34.27	33.50	-7	13,039	-0.05%
2019/08/29	2	34.80	18	35.08	34.50	-16	12,786	-0.13%
2019/08/28	1	34.70	11	34.29	34.80	-10	12,538	-0.08%
2019/08/27	10	34.56	8	34.28	34.20	2	12,425	0.02%
2019/08/26	16	33.48	5	33.68	33.60	11	12,455	0.09%
2019/08/23	27	34.63	19	34.56	34.35	8	12,257	0.07%
2019/08/22	0	0.00	20	34.10	34.15	-20	11,726	-0.17%
2019/08/21	2	32.33	10	32.88	33.40	-8	11,266	-0.07%
2019/08/20	43	32.71	14	32.65	32.60	29	11,106	0.26%
2019/08/19	22	33.42	99	33.40	33.10	-77	10,997	-0.70%
2019/08/16	25	33.49	6	33.11	32.80	19	10,707	0.18%
2019/08/15	5	32.78	11.3	32.95	33.30	-6.3	10,479	-0.06%
2019/08/14	41	33.15	32	32.70	32.45	9	10,278	0.09%
2019/08/13	15	31.21	15	31.37	31.90	0	9,937	0.00%
2019/08/12	27	30.81	0	0.00	31.00	27	9,593	0.28%
2019/08/08	50	29.88	17	29.27	29.50	33	9,436	0.35%
2019/08/07	17	28.60	23	28.32	28.00	-6	9,287	-0.06%
2019/08/06	8	27.89	2	28.00	28.70	6	9,218	0.07%
2019/08/05	10	29.41	10	29.22	28.90	0	9,141	0.00%
2019/08/02	31.3	29.66	2	31.40	29.25	29.3	9,190	0.32%
2019/08/01	6	32.98	3	32.98	32.45	3	8,764	0.03%
2019/07/31	25	33.04	15	32.97	32.60	10	8,517	0.12%
2019/07/29	22	35.83	27	35.86	36.20	-5	7,908	-0.06%
2019/07/26	4	33.91	18	34.31	34.20	-14	7,592	-0.18%
2019/07/25	14	33.89	14	33.81	34.20	0	7,555	0.00%
2019/07/24	6	33.16	12	32.51	32.90	-6	7,360	-0.08%
2019/07/23	1	31.30	1	31.85	32.05	0	7,317	0.00%
2019/07/18	1	32.90	0	0.00	32.30	1	7,802	0.01%
2019/07/17	4	32.66	0	0.00	32.95	4	8,259	0.05%
2019/07/16	0.1	32.90	2	33.00	32.85	-1.9	8,610	-0.02%
2019/07/15	1	31.90	6	32.35	32.40	-5	9,334	-0.05%
2019/07/12	2	32.45	3	32.25	32.25	-1	9,814	-0.01%
2019/07/10	0	0.00	1	32.20	32.10	-1	10,442	-0.01%
2019/07/09	1	31.85	7	32.26	31.90	-6	10,621	-0.06%
2019/07/08	1	32.05	2	32.13	32.10	-1	11,016	-0.01%
2019/07/05	11	32.27	7	32.29	32.40	4	11,394	0.04%
2019/07/04	0	0.00	28	31.82	32.15	-28	11,635	-0.24%
2019/07/03	15	31.08	5	31.25	31.00	10	11,570	0.09%
2019/07/02	0	0.00	6	31.66	31.60	-6	11,734	-0.05%
2019/07/01	5	31.43	15	31.40	31.25	-10	11,819	-0.08%
2019/06/28	29	31.54	29	31.22	30.90	0	11,852	0.00%
2019/06/27	0	0.00	1	30.75	30.75	-1	11,802	-0.01%
2019/06/26	1	29.80	0	0.00	29.95	1	12,198	0.01%
2019/06/24	0	0.00	5	30.43	30.70	-5	12,608	-0.04%
2019/06/21	3	30.32	3	30.80	30.15	0	13,159	0.00%
2019/06/20	4	30.41	3	30.60	30.45	1	13,518	0.01%
2019/06/19	0	0.00	16	30.03	30.00	-16	13,833	-0.12%
2019/06/18	7	30.15	3	29.53	29.45	4	14,386	0.03%
2019/06/13	5	29.60	1	29.65	29.60	4	16,376	0.02%
2019/06/12	1	28.90	0	0.00	29.60	1	16,591	0.01%
2019/06/11	4	29.35	3	29.40	29.10	1	17,512	0.01%
2019/06/06	2	28.25	4	28.54	28.10	-2	17,547	-0.01%
2019/06/05	0	0.00	9	29.01	28.50	-9	17,655	-0.05%
2019/06/04	0	0.00	1	29.05	28.55	-1	17,793	-0.01%
2019/06/03	2	28.45	1	28.40	28.50	1	17,954	0.01%
2019/05/31	4	28.99	17	29.32	29.15	-13	18,313	-0.07%
2019/05/30	29	28.32	15	28.72	29.15	14	18,476	0.08%
2019/05/29	0	0.00	3	26.45	27.30	-3	18,390	-0.02%
2019/05/28	2	26.28	0	0.00	26.50	2	18,509	0.01%
2019/05/27	2	26.00	7	26.10	26.10	-5	18,738	-0.03%
2019/05/24	3	27.00	1	26.65	26.40	2	18,978	0.01%
2019/05/23	3.2	26.51	5	26.57	26.25	-1.8	19,214	-0.01%
2019/05/21	6	26.98	11	27.23	27.85	-5	19,988	-0.03%
2019/05/20	6	27.89	3	28.57	27.30	3	20,492	0.01%
2019/05/17	6.2	29.12	3	28.83	28.75	3.2	21,450	0.01%
2019/05/16	1	29.85	2	30.45	29.85	-1	22,164	0.00%
2019/05/15	0.2	30.65	4	30.94	30.65	-3.8	22,306	-0.02%
2019/05/14	3	28.53	3	29.67	30.60	0	22,356	0.00%
2019/05/13	4	30.00	0	0.00	29.90	4	22,576	0.02%
2019/05/10	7.3	30.34	8	29.97	30.50	-0.7	22,808	0.00%
2019/05/09	33	30.28	21	30.55	30.10	12	22,805	0.05%
2019/05/08	8	31.61	1	31.25	31.60	7	22,714	0.03%
2019/05/07	1	32.50	0	0.00	32.25	1	22,776	0.00%
2019/05/06	16	32.55	15	32.67	32.00	1	22,852	0.00%
2019/05/03	8	33.48	12	33.53	33.70	-4	22,827	-0.02%
2019/05/02	12	34.07	10	34.28	33.90	2	22,665	0.01%
2019/04/30	0	0.00	7	33.21	33.80	-7	23,127	-0.03%
2019/04/29	5	32.09	13	32.79	32.60	-8	23,069	-0.03%
2019/04/26	24	32.77	23	32.75	32.65	1	23,030	0.00%
2019/04/25	19.3	33.81	2	33.88	33.50	17.3	22,946	0.08%
2019/04/24	22	33.42	11	33.46	33.40	11	22,890	0.05%
2019/04/23	20	34.35	23	34.47	34.00	-3	22,634	-0.01%
2019/04/22	4	36.39	6	36.31	36.10	-2	22,241	-0.01%
2019/04/19	38	35.73	34.4	35.98	36.10	3.6	21,977	0.02%
2019/04/18	13	35.10	8	34.92	34.90	5	21,337	0.02%
2019/04/17	5	34.62	7	34.91	34.90	-2	20,901	-0.01%
2019/04/16	1	34.15	27	34.06	34.00	-26	20,522	-0.13%
2019/04/15	14.4	33.79	44	33.92	33.75	-29.6	20,454	-0.14%
2019/04/12	53	33.84	33	33.90	33.75	20	20,628	0.10%
2019/04/11	36	33.81	17	34.23	33.10	19	20,620	0.09%
2019/04/10	52	33.08	14	33.16	33.50	38	20,305	0.19%
2019/04/09	19	32.32	13	32.64	32.05	6	19,945	0.03%
2019/04/08	25	32.92	5	32.70	32.60	20	19,929	0.10%
2019/04/03	6	32.48	12	32.49	32.40	-6	19,841	-0.03%
2019/04/02	9	32.30	8	32.43	32.15	1	19,860	0.01%
2019/04/01	33	32.52	53	32.40	32.45	-20	19,727	-0.10%
2019/03/29	25	31.41	41	31.47	31.85	-16	19,496	-0.08%
2019/03/28	8	30.47	0	0.00	30.40	8	19,462	0.04%
2019/03/27	17	30.13	79	30.09	30.70	-62	19,888	-0.31%
2019/03/26	46.3	30.72	55	31.02	30.30	-8.7	19,620	-0.04%
2019/03/25	64	32.31	22	32.51	31.80	42	19,073	0.22%
2019/03/22	30	33.49	42	33.45	33.60	-12	18,711	-0.06%
2019/03/21	66	34.58	99	33.96	33.60	-33	18,461	-0.18%
2019/03/20	49	33.64	127	33.82	34.10	-78	17,918	-0.44%	大賣/
2019/03/19	55	32.87	22	32.93	32.80	33	17,195	0.19%
2019/03/18	49	31.54	31	31.46	32.20	18	16,622	0.11%
2019/03/15	7	30.99	35	30.98	30.90	-28	16,282	-0.17%
2019/03/14	147	31.14	145	31.48	31.10	2	16,182	0.01%	大買/大賣/
2019/03/13	1	29.75	0	0.00	30.00	1	15,521	0.01%
2019/03/12	0	0.00	7	29.93	29.65	-7	15,636	-0.04%
2019/03/11	8	29.89	2	29.85	29.70	6	15,934	0.04%
2019/03/08	2	29.73	12	29.28	30.35	-10	16,124	-0.06%
2019/03/07	6	29.73	3	29.58	29.35	3	16,168	0.02%
2019/03/06	14	30.69	24	30.60	30.25	-10	16,224	-0.06%
2019/03/05	49.3	30.84	25	30.82	30.70	24.3	16,125	0.15%
2019/03/04	10	30.15	7	30.25	30.15	3	15,993	0.02%
2019/02/27	6.2	29.54	7	29.76	29.85	-0.8	16,045	0.00%
2019/02/26	5.3	30.24	7	30.49	30.10	-1.7	16,370	-0.01%
2019/02/25	13	30.23	26	30.41	30.45	-13	16,392	-0.08%
2019/02/22	4	30.38	27	30.31	30.00	-23	16,399	-0.14%
2019/02/21	32	30.62	26	29.84	30.85	6	16,388	0.04%
2019/02/20	19	30.71	26	30.71	30.25	-7	16,221	-0.04%
2019/02/19	5	30.22	43	30.76	30.40	-38	15,922	-0.24%
2019/02/18	62	30.02	28	29.99	30.60	34	15,572	0.22%
2019/02/15	14	28.23	114	28.27	28.90	-100	14,841	-0.67%	大賣/
2019/02/14	22	26.28	44	26.16	26.30	-22	14,573	-0.15%
2019/02/13	27	25.53	18	25.69	25.60	9	14,964	0.06%
2019/02/12	29	25.21	55	25.57	25.85	-26	15,420	-0.17%
2019/02/11	47	25.54	8	25.64	25.70	39	15,722	0.25%
2019/01/30	26	26.99	3	26.92	26.65	23	16,152	0.14%
2019/01/29	3	26.65	25	26.55	26.85	-22	16,659	-0.13%
2019/01/28	2	26.90	7	26.79	26.70	-5	16,895	-0.03%
2019/01/25	29	26.37	15	26.42	26.35	14	17,162	0.08%
2019/01/24	3	26.07	3	25.98	26.15	0	17,632	0.00%
2019/01/23	7	25.00	9	25.13	25.70	-2	18,334	-0.01%
2019/01/22	37	26.29	19	25.87	25.20	18	18,620	0.10%
2019/01/21	3	25.90	2	26.10	26.15	1	18,130	0.01%
2019/01/18	0	0.00	4	25.85	25.60	-4	18,198	-0.02%
2019/01/17	7	25.51	10	26.25	25.50	-3	18,327	-0.02%
2019/01/16	0	0.00	3	25.30	25.65	-3	18,422	-0.02%
2019/01/15	0	0.00	3	24.82	24.95	-3	18,585	-0.02%
2019/01/14	4	24.59	3	24.65	24.65	1	19,028	0.01%
2019/01/11	4	25.81	25	25.72	25.45	-21	19,352	-0.11%
2019/01/10	59	25.63	15	25.81	25.80	44	19,442	0.23%
2019/01/09	4	25.15	8	25.09	24.90	-4	19,343	-0.02%
2019/01/08	1	24.80	2	24.80	24.80	-1	19,321	-0.01%
2019/01/07	1	24.95	1	24.85	24.95	0	19,400	0.00%
2019/01/04	9	23.71	12	22.87	24.45	-3	19,421	-0.02%
2019/01/03	26	23.66	33	23.61	23.30	-7	19,296	-0.04%
2019/01/02	35	25.46	5	25.33	25.40	30	19,163	0.16%
2018/12/28	5	25.87	5	26.10	26.05	0	19,483	0.00%
2018/12/27	13	26.03	5	26.50	25.85	8	19,734	0.04%
2018/12/26	2	27.10	1	27.40	26.10	1	19,771	0.01%
2018/12/25	2	26.35	1	26.50	26.55	1	19,848	0.01%
2018/12/22	0	0.00	7	26.09	26.30	-7	20,114	-0.03%
2018/12/21	61	25.86	51	25.50	26.55	10	20,166	0.05%
2018/12/20	65	26.74	40	26.31	26.05	25	19,810	0.13%
2018/12/19	4	29.28	3	29.43	28.90	1	19,446	0.01%
2018/12/18	0	0.00	1	29.10	29.20	-1	19,553	-0.01%
2018/12/17	3	29.20	2	29.18	29.00	1	19,711	0.01%
2018/12/14	11	29.12	2	29.10	29.20	9	20,000	0.04%
2018/12/13	2	30.20	0	0.00	29.90	2	20,257	0.01%
2018/12/12	4	29.90	24	29.87	30.05	-20	20,381	-0.10%
2018/12/11	24	29.14	16	28.98	29.00	8	20,392	0.04%
2018/12/10	2	29.08	2	28.68	29.15	0	20,565	0.00%
2018/12/07	11	29.78	13	30.10	29.80	-2	20,750	-0.01%
2018/12/06	51	29.94	4	29.91	29.20	47	20,762	0.23%
2018/12/05	7	31.91	5	31.85	31.85	2	20,660	0.01%
2018/12/04	15	32.85	19	33.01	32.85	-4	20,835	-0.02%
2018/12/03	13	32.13	11	32.20	32.30	2	20,626	0.01%
2018/11/30	7	30.11	42	30.33	30.45	-35	20,393	-0.17%
2018/11/29	10	30.53	3	30.12	30.00	7	20,356	0.03%
2018/11/28	16	29.82	30	29.99	29.85	-14	20,273	-0.07%
2018/11/27	6	28.48	10	28.65	28.80	-4	20,209	-0.02%
2018/11/26	8	28.23	4	28.56	28.05	4	20,239	0.02%
2018/11/23	41	28.37	45	27.86	28.00	-4	20,184	-0.02%
2018/11/22	34	29.99	15	29.93	29.35	19	19,784	0.10%
2018/11/21	27	29.14	19	29.21	29.60	8	19,650	0.04%
2018/11/20	4	30.16	5	30.07	30.05	-1	19,535	-0.01%
2018/11/19	9	31.43	12	31.23	31.30	-3	19,489	-0.02%
2018/11/16	8	31.46	13	31.73	31.25	-5	19,371	-0.03%
2018/11/15	27	30.17	19	30.46	30.50	8	19,168	0.04%
2018/11/14	25	31.43	61	31.71	31.10	-36	18,979	-0.19%
2018/11/13	14	30.77	17	30.49	30.80	-3	18,892	-0.02%
2018/11/12	27	32.38	4	32.48	31.45	23	18,574	0.12%
2018/11/09	38	34.37	24	34.45	33.75	14	18,184	0.08%
2018/11/08	37	35.83	68	35.49	35.10	-31	18,049	-0.17%
2018/11/07	34	37.60	8	37.42	37.20	26	17,646	0.15%
2018/11/06	37	38.95	9	39.06	38.00	28	17,335	0.16%
2018/11/05	12	42.66	1	43.00	42.20	11	17,122	0.06%
2018/11/02	49	42.44	4	42.58	41.95	45	17,315	0.26%
2018/11/01	27	43.15	40	43.33	42.45	-13	17,349	-0.07%
2018/10/31	82	41.96	35	42.16	42.75	47	17,220	0.27%
2018/10/30	12	38.09	34	38.26	39.45	-22	16,467	-0.13%
2018/10/29	7	36.01	10	36.48	35.90	-3	16,146	-0.02%
2018/10/26	21	36.48	25	36.53	35.75	-4	16,309	-0.02%
2018/10/25	24	37.12	16	36.90	36.50	8	16,394	0.05%
2018/10/24	23	39.22	17	39.44	39.05	6	16,290	0.04%
2018/10/23	21	40.46	23	40.45	39.00	-2	16,284	-0.01%
2018/10/22	43	40.85	32	40.93	41.15	11	16,337	0.07%
2018/10/19	17	37.87	48	38.71	40.40	-31	16,045	-0.19%
2018/10/18	8	37.21	25	37.48	37.60	-17	15,832	-0.11%
2018/10/17	2	36.75	5	36.42	36.20	-3	15,964	-0.02%
2018/10/16	7	36.33	4	35.90	35.80	3	16,204	0.02%
2018/10/15	7	35.98	6	35.67	36.25	1	16,402	0.01%
2018/10/12	3	33.37	12	33.81	34.85	-9	16,739	-0.05%
2018/10/11	13	32.20	8	32.12	32.10	5	17,098	0.03%
2018/10/09	78	35.78	13	35.54	35.55	65	17,026	0.38%
2018/10/08	18	37.24	17	37.39	37.45	1	17,066	0.01%
2018/10/05	16	36.34	73	36.22	35.55	-57	17,433	-0.33%
2018/10/04	50	38.09	30	38.36	38.40	20	18,305	0.11%
2018/10/03	27	39.39	3	39.42	38.90	24	18,407	0.13%
2018/10/02	14	40.86	2	40.85	40.60	12	18,498	0.06%
2018/10/01	5	41.47	22	40.28	41.55	-17	18,620	-0.09%
2018/09/28	24	39.31	11	38.75	39.10	13	19,242	0.07%
2018/09/27	25	38.52	10	38.30	38.50	15	19,702	0.08%
2018/09/26	21	38.97	19	38.79	38.85	2	20,123	0.01%
2018/09/25	17	38.53	17	38.41	38.60	0	20,699	0.00%
2018/09/21	8	38.39	7	38.17	38.60	1	21,079	0.00%
2018/09/20	31	37.09	29	37.11	36.60	2	21,410	0.01%
2018/09/19	22	38.71	17	38.83	38.10	5	21,735	0.02%
2018/09/18	54	40.17	39	40.78	39.35	15	21,618	0.07%
2018/09/17	5	40.55	0	0.00	41.75	5	21,633	0.02%
2018/09/14	2	40.95	2	41.28	41.60	0	21,874	0.00%
2018/09/13	8	41.91	1	41.40	41.00	7	21,942	0.03%
2018/09/12	12	43.87	14	43.11	43.30	-2	22,038	-0.01%
2018/09/11	8	43.59	5	44.26	44.80	3	22,382	0.01%
2018/09/10	21	44.20	9	44.66	42.90	12	22,494	0.05%
2018/09/07	7	47.68	20	49.61	47.40	-13	22,468	-0.06%
2018/09/06	39	49.14	30	49.15	49.00	9	22,925	0.04%
2018/09/05	9	49.24	5	49.85	49.45	4	23,936	0.02%
2018/09/04	32	50.63	24.1	50.35	50.30	7.9	24,460	0.03%
2018/09/03	18	49.49	24	49.16	49.60	-6	24,954	-0.02%
2018/08/31	14	50.04	5	50.40	50.90	9	24,931	0.04%
2018/08/30	10	52.61	0	0.00	51.40	10	24,999	0.04%
2018/08/29	1	51.10	1	51.40	51.80	0	25,151	0.00%
2018/08/28	7	51.97	6	51.72	51.40	1	25,870	0.00%
2018/08/27	7	50.94	5	51.60	52.00	2	26,281	0.01%
2018/08/24	10	50.66	15	50.17	49.50	-5	26,611	-0.02%
2018/08/23	5	52.10	5	53.40	52.10	0	27,095	0.00%
2018/08/22	21	54.38	12	54.18	53.20	9	27,290	0.03%
2018/08/21	17.3	55.67	2	54.60	54.20	15.3	27,613	0.06%
2018/08/20	11	54.80	10	54.34	54.80	1	28,316	0.00%
2018/08/17	3	56.53	5	57.30	56.00	-2	28,485	-0.01%
2018/08/16	4	57.63	10	57.99	58.20	-6	28,821	-0.02%
2018/08/15	42	59.12	64	58.50	57.70	-22	29,305	-0.08%
2018/08/14	16	58.36	45	58.33	57.40	-29	29,498	-0.10%
2018/08/13	47	58.63	44	59.45	58.30	3	30,328	0.01%
2018/08/10	4	59.98	13	59.58	59.50	-9	30,540	-0.03%
2018/08/09	47	59.66	27	59.00	60.10	20	30,742	0.07%
2018/08/08	40	58.05	14	57.21	56.30	26	30,805	0.08%
2018/08/07	24	56.58	16	57.21	58.20	8	31,465	0.03%
2018/08/06	0	0.00	5	55.12	55.00	-5	31,835	-0.02%
2018/08/03	4	53.73	18	53.98	54.50	-14	32,349	-0.04%
2018/08/02	42	55.13	8	53.90	53.30	34	32,862	0.10%
2018/08/01	14	55.89	15	55.87	55.80	-1	33,874	0.00%
2018/07/31	0	0.00	5	53.94	54.50	-5	34,138	-0.01%
2018/07/30	26	53.53	3	53.93	53.00	23	34,980	0.07%
2018/07/27	28	55.80	42	55.49	55.50	-14	35,988	-0.04%
2018/07/26	11	53.83	8	54.24	54.30	3	36,686	0.01%
2018/07/25	33	53.91	15	54.29	53.50	18	36,862	0.05%
2018/07/24	4	53.45	4	53.38	54.00	0	36,865	0.00%
2018/07/23	22	51.36	18	51.47	53.00	4	36,748	0.01%
2018/07/20	6	54.10	1	53.10	53.00	5	36,803	0.01%
2018/07/19	6	52.33	50	51.64	53.00	-44	37,097	-0.12%
2018/07/18	20	49.88	26	49.83	49.80	-6	36,837	-0.02%
2018/07/17	3	53.47	9	53.29	53.20	-6	36,582	-0.02%
2018/07/16	87	54.43	108	53.60	53.20	-21	36,768	-0.06%	大賣/
2018/07/13	64	52.29	68	53.26	53.50	-4	37,024	-0.01%
2018/07/12	86.3	53.95	33	53.19	52.70	53.3	36,363	0.15%
2018/07/11	70	57.66	75	56.45	57.90	-5	35,323	-0.01%
2018/07/10	8	56.73	13	56.62	56.30	-5	35,168	-0.01%
2018/07/09	37	55.39	59	55.91	54.80	-22	34,958	-0.06%
2018/07/06	45	56.29	51	55.95	56.60	-6	34,695	-0.02%
2018/07/05	28	60.56	9	61.20	59.40	19	33,864	0.06%
2018/07/04	2	61.65	15	62.50	63.50	-13	33,332	-0.04%
2018/07/03	23	62.57	17	62.94	59.90	6	32,907	0.02%
2018/07/02	25	61.38	10	61.14	61.00	15	32,255	0.05%
2018/06/29	30	61.17	36	60.54	62.70	-6	31,756	-0.02%
2018/06/28	28.2	62.00	22	61.51	59.10	6.2	31,497	0.02%
2018/06/27	8	66.09	3	67.97	64.10	5	31,012	0.02%
2018/06/26	26	65.01	23	64.20	66.50	3	30,793	0.01%
2018/06/25	26	66.67	26	66.93	65.60	0	30,660	0.00%
2018/06/22	33	64.39	38	63.52	64.80	-5	30,545	-0.02%
2018/06/21	44	65.66	19	64.05	63.80	25	30,220	0.08%
2018/06/20	23.1	66.05	18	66.83	65.00	5.1	29,975	0.02%
2018/06/19	43	71.14	11	71.58	70.00	32	29,583	0.11%
2018/06/15	11	73.71	44	73.57	73.50	-33	29,325	-0.11%
2018/06/14	30	74.23	16	74.37	73.80	14	29,148	0.05%
2018/06/13	98	73.07	94	73.11	72.80	4	28,725	0.01%
2018/06/12	76	71.63	58	70.54	69.90	18	28,189	0.06%
2018/06/11	14	70.55	43	69.54	71.00	-29	28,052	-0.10%
2018/06/08	22	65.47	17	66.27	65.30	5	27,621	0.02%
2018/06/07	16.1	66.95	7	66.80	66.20	9.1	27,931	0.03%
2018/06/06	13	66.96	8	67.31	67.30	5	27,934	0.02%
2018/06/05	104	69.09	51	70.12	66.00	53	27,769	0.19%	大買/
2018/06/04	26	67.70	29	67.68	69.00	-3	27,007	-0.01%
2018/06/01	24	64.40	37	65.17	64.00	-13	26,542	-0.05%
2018/05/31	31	68.86	70	68.87	66.40	-39	26,126	-0.15%
2018/05/30	11	67.19	9	67.29	67.10	2	25,505	0.01%
2018/05/29	45	67.12	82	67.81	67.20	-37	25,265	-0.15%
2018/05/28	139	70.14	70	69.73	68.70	69	25,026	0.28%	大買/
2018/05/25	5	67.00	17	67.25	67.70	-12	24,430	-0.05%
2018/05/24	33	67.33	14	66.96	66.60	19	24,043	0.08%
2018/05/23	18	65.89	99	65.77	67.80	-81	23,594	-0.34%
2018/05/22	98	65.33	28	64.65	64.30	70	23,055	0.30%
2018/05/21	87	63.93	124	64.21	65.10	-37	22,591	-0.16%	大賣/
2018/05/18	34.7	60.28	11.1	60.62	61.00	23.6	21,669	0.11%
2018/05/17	22	58.86	39	59.14	58.70	-17	21,269	-0.08%
2018/05/16	18	61.29	56	61.49	60.40	-38	21,026	-0.18%
2018/05/15	32	60.93	26	60.97	61.80	6	20,615	0.03%
2018/05/14	7	57.36	30.2	57.94	57.70	-23.2	19,810	-0.12%
2018/05/11	16	56.02	5	55.84	54.70	11	19,111	0.06%
2018/05/10	71	55.76	66	56.46	56.60	5	18,558	0.03%
2018/05/09	40	55.01	82	55.81	56.50	-42	18,028	-0.23%
2018/05/08	9	54.78	5	54.66	53.60	4	16,842	0.02%
2018/05/07	35	52.94	25	53.91	55.00	10	16,600	0.06%
2018/05/04	93	51.78	29	52.01	51.70	64	15,790	0.41%
2018/05/03	50	46.89	74	48.60	49.20	-24	14,689	-0.16%
2018/05/02	4	43.90	72	44.77	44.75	-68	13,979	-0.49%
2018/04/30	15	42.10	13	42.60	43.85	2	13,837	0.01%
2018/04/27	46	42.58	1	42.85	42.25	45	13,923	0.32%
2018/04/26	51	43.58	7	44.68	43.05	44	13,865	0.32%
2018/04/25	5	45.61	24	45.42	45.10	-19	13,714	-0.14%
2018/04/24	39	43.41	37	43.28	43.00	2	13,933	0.01%
2018/04/23	10	43.67	7	44.26	43.40	3	13,974	0.02%
2018/04/20	28	44.02	61	44.41	44.45	-33	13,853	-0.24%
2018/04/19	23	43.38	134	43.30	43.80	-111	13,700	-0.81%	大賣/鉅額交易
2018/04/18	7	41.40	48	41.81	41.50	-41	13,486	-0.30%
2018/04/17	15	40.91	49	41.34	40.50	-34	13,533	-0.25%
2018/04/16	82	40.26	2	40.43	40.50	80	13,653	0.59%
2018/04/13	3	40.38	1	41.00	41.00	2	13,764	0.01%
2018/04/12	4	40.75	1	40.75	40.35	3	14,245	0.02%
2018/04/11	4	40.81	5	41.06	41.35	-1	15,196	-0.01%
2018/04/10	34	39.83	1	40.80	39.45	33	15,320	0.22%
2018/04/09	6	40.68	1	40.60	40.20	5	15,802	0.03%
2018/04/03	16	41.13	0	0.00	41.40	16	16,054	0.10%
2018/04/02	1	43.20	0	0.00	42.10	1	16,147	0.01%
2018/03/31	129	43.64	128	42.92	43.10	1	16,383	0.01%	大買/大賣/
2018/03/30	3	42.87	30	42.99	42.80	-27	16,430	-0.16%
2018/03/29	11	42.05	0	0.00	41.65	11	16,722	0.07%
2018/03/28	10	42.31	86	42.58	42.00	-76	16,852	-0.45%
2018/03/27	18	42.29	68	42.80	43.15	-50	16,965	-0.29%
2018/03/26	2	40.70	3	40.37	40.45	-1	17,197	-0.01%
2018/03/23	20	40.22	10	40.58	40.15	10	17,828	0.06%
2018/03/22	28	42.85	34	42.28	41.40	-6	17,802	-0.03%
2018/03/21	1	41.75	5	41.45	42.00	-4	17,924	-0.02%
2018/03/20	13	41.86	43	41.74	41.70	-30	18,077	-0.17%
2018/03/19	2	43.13	66	42.99	42.00	-64	18,377	-0.35%
2018/03/16	41	43.41	91	43.28	42.90	-50	18,844	-0.27%
2018/03/15	134	42.55	83	42.42	42.40	51	18,696	0.27%	大買/
2018/03/14	1	40.25	3	40.23	40.25	-2	18,537	-0.01%
2018/03/13	44	39.15	70	39.91	40.50	-26	18,551	-0.14%
2018/03/12	19	37.30	1	36.50	37.80	18	18,369	0.10%
2018/03/09	2	37.70	0	0.00	37.45	2	18,663	0.01%
2018/03/08	4	38.05	1	38.20	37.80	3	18,879	0.02%
2018/03/07	30	38.31	4	38.55	37.80	26	19,191	0.14%
2018/03/05	27	38.31	1	38.20	37.70	26	20,275	0.13%
2018/03/02	8	38.37	3	38.40	38.35	5	20,476	0.02%
2018/03/01	11	38.95	26	39.33	38.50	-15	21,106	-0.07%
2018/02/27	11	38.61	35	39.12	39.00	-24	22,008	-0.11%
2018/02/26	5	37.86	0	0.00	37.70	5	22,227	0.02%
2018/02/23	3	38.23	4	38.50	38.00	-1	22,362	0.00%
2018/02/22	38	38.31	0	0.00	37.45	38	22,779	0.17%
2018/02/21	6	39.15	5	38.82	38.70	1	22,770	0.00%
2018/02/12	8	39.50	6	39.82	39.20	2	22,858	0.01%
2018/02/09	4	37.13	15	37.92	38.65	-11	23,221	-0.05%
2018/02/08	80	37.08	53	37.84	38.15	27	23,416	0.12%
2018/02/07	29	40.84	31	39.86	39.50	-2	23,261	-0.01%
2018/02/06	32	40.81	1	40.05	39.00	31	23,613	0.13%
2018/02/05	24	41.36	7	42.90	43.05	17	23,592	0.07%
2018/02/02	2	44.03	50	44.00	43.75	-48	23,799	-0.20%
2018/02/01	58	44.00	52	45.04	43.80	6	24,154	0.02%
2018/01/31	60	44.12	2	43.80	43.75	58	24,224	0.24%
2018/01/30	15	44.39	5	45.53	44.50	10	24,532	0.04%
2018/01/29	1	46.00	0	0.00	46.35	1	24,764	0.00%
2018/01/26	10	45.60	3	45.67	46.15	7	24,946	0.03%
2018/01/25	33	46.55	73	46.04	45.90	-40	25,700	-0.16%
2018/01/24	73	45.47	120	46.21	46.60	-47	26,192	-0.18%	大賣/
2018/01/23	8	45.78	5	46.70	45.50	3	26,160	0.01%
2018/01/22	74	45.13	70	45.67	45.80	4	26,532	0.02%
2018/01/19	73	45.44	60	44.76	44.90	13	26,744	0.05%
2018/01/18	145	47.10	81	47.49	45.30	64	26,717	0.24%	大買/
2018/01/17	54	45.36	74	45.74	45.90	-20	26,500	-0.08%
2018/01/16	108	45.72	89	45.75	45.05	19	26,812	0.07%	大買/
2018/01/15	55	45.56	53	45.35	45.40	2	27,343	0.01%
2018/01/12	105	45.19	111	45.35	45.95	-6	27,651	-0.02%	大買/大賣/
2018/01/11	86	43.02	76	43.58	44.20	10	27,620	0.04%
2018/01/10	88	43.91	76	44.54	43.50	12	27,645	0.04%
2018/01/09	73	44.33	32	44.76	43.90	41	27,508	0.15%
2018/01/08	67	46.66	16	45.46	45.00	51	27,447	0.19%
2018/01/05	28	46.36	143	46.70	46.65	-115	27,054	-0.43%	大賣/鉅額交易
2018/01/04	9	44.38	5	44.35	44.00	4	26,429	0.02%
2018/01/03	47	43.84	34	44.10	44.25	13	26,647	0.05%
2018/01/02	6	41.01	2	40.83	42.10	4	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

富邦-桃園券商分點個股進出
富邦-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

富邦-桃園 券商分點個股進出 富邦-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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析