嘉聯益 (6153)-第一金-台南券商分點個股進出

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

嘉聯益

(6153)

可現股當沖

股價
20.70
漲跌
▲0.10
漲幅
+0.49%
成交量
1,626張
產業
上市電子零組件類股
834人加入追蹤

立即追蹤
本地時間:14:30

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

嘉聯益 (6153)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南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
2024/05/16	3	20.50	0	0.00	20.60	3	1,548	0.19%
2024/05/15	0	0.00	1	20.35	20.45	-1	1,636	-0.06%
2024/05/13	1	19.70	0	0.00	20.00	1	1,723	0.06%
2024/05/03	0	0.00	3	19.90	19.75	-3	1,692	-0.18%
2024/05/02	3	19.60	0	0.00	19.75	3	1,687	0.18%
2024/04/22	5	18.95	0	0.00	18.90	5	1,705	0.29%
2024/04/19	20	19.43	18	19.18	19.10	2	1,680	0.12%
2024/04/17	0.1	19.50	0	0.00	19.75	0.1	1,653	0.01%
2024/04/16	6	19.45	0	0.00	19.40	6	1,637	0.37%
2024/04/15	1	20.00	0	0.00	19.95	1	1,608	0.06%
2024/04/12	2	20.08	0	0.00	20.05	2	1,605	0.12%
2024/04/11	1	20.10	0	0.00	20.25	1	1,601	0.06%
2024/04/09	1	20.40	0	0.00	20.60	1	1,600	0.06%
2024/04/08	0	20.65	0	0.00	20.35	0	1,594	0.00%
2024/04/03	1	20.35	0	0.00	20.35	1	1,563	0.06%
2024/03/29	0	0.00	3	20.15	20.25	-3	1,544	-0.19%
2024/03/27	0.4	20.10	0	0.00	20.20	0.4	1,552	0.03%
2024/03/25	0	0.00	0.2	20.35	20.35	-0.2	1,555	-0.01%
2024/03/21	0	20.33	0	0.00	20.40	0	1,582	0.00%
2024/03/20	3	19.90	0	0.00	20.20	3	1,726	0.17%
2024/03/18	1	19.55	0	0.00	19.85	1	1,785	0.06%
2024/03/15	8.1	19.87	0	0.00	19.70	8.1	1,768	0.46%
2024/03/11	1	20.55	0	0.00	20.55	1	1,711	0.06%
2024/03/08	2	20.50	0	0.00	20.30	2	1,706	0.12%
2024/03/07	7	20.79	0	0.00	20.70	7	1,709	0.41%
2024/03/06	0	0.00	3	21.30	21.05	-3	1,704	-0.18%
2024/03/05	0	0.00	0	21.00	21.00	0	1,701	0.00%
2024/03/04	2	20.60	1	20.70	20.65	1	1,678	0.06%
2024/03/01	3	20.70	1	20.65	20.70	2	1,660	0.12%
2024/02/27	0	0.00	1	20.95	20.95	-1	1,652	-0.06%
2024/02/23	7.6	21.31	0	0.00	21.20	7.6	1,659	0.46%
2024/02/22	5	21.75	0	0.00	21.70	5	1,661	0.30%
2024/02/21	8	21.99	0	0.00	21.95	8	1,659	0.48%
2024/02/20	0	0.00	0.2	22.20	22.20	-0.2	1,633	-0.01%
2024/02/19	0	0.00	1	22.50	22.40	-1	1,614	-0.06%
2024/02/16	10	22.75	2	22.25	22.55	8	1,603	0.50%
2024/02/15	0	0.00	4	21.06	21.60	-4	1,482	-0.27%
2024/02/05	3	20.60	4	20.46	20.50	-1	1,406	-0.07%
2024/02/02	0	0.00	2	20.95	20.85	-2	1,350	-0.15%
2024/02/01	1	20.70	0	0.00	20.80	1	1,348	0.07%
2024/01/31	0	0.00	6	20.50	20.50	-6	1,344	-0.45%
2024/01/29	0	0.00	1	20.80	20.80	-1	1,350	-0.07%
2024/01/26	1	20.70	1	20.65	20.70	0	1,352	0.00%
2024/01/23	2	20.70	0	0.00	20.90	2	1,439	0.14%
2024/01/17	1	20.70	0	0.00	20.55	1	1,419	0.07%
2024/01/12	0	0.00	1	21.10	21.10	-1	1,422	-0.07%
2024/01/10	1	20.85	1	20.90	20.85	0	1,433	0.00%
2024/01/09	2	21.10	0	0.00	21.10	2	1,435	0.14%
2024/01/04	1	21.50	1	21.45	21.35	0	1,441	0.00%
2023/12/29	0	0.00	2	22.40	22.20	-2	1,425	-0.14%
2023/12/27	1	22.25	0	0.00	22.20	1	1,432	0.07%
2023/12/21	1	22.35	0	0.00	22.35	1	1,466	0.07%
2023/12/19	10	22.65	0	0.00	22.45	10	1,490	0.67%
2023/12/18	0	0.00	1	23.05	23.00	-1	1,518	-0.07%
2023/12/15	1	23.45	4	23.58	23.40	-3	1,619	-0.19%
2023/12/14	5	23.04	3	22.95	22.95	2	1,651	0.12%
2023/12/13	2	22.13	5	22.20	22.20	-3	1,591	-0.19%
2023/12/11	12	22.15	0	0.00	22.15	12	1,581	0.76%
2023/12/08	1	22.30	0	0.00	22.25	1	1,577	0.06%
2023/12/07	2	22.35	2	22.30	22.35	0	1,578	0.00%
2023/12/06	2	22.33	20	22.48	22.45	-18	1,582	-1.14%
2023/12/05	0	0.00	2	22.45	22.50	-2	1,557	-0.13%
2023/12/04	2	22.30	0	0.00	22.45	2	1,551	0.13%
2023/12/01	2	22.13	0	0.00	22.10	2	1,528	0.13%
2023/11/28	10	21.90	0	0.00	21.85	10	1,506	0.66%
2023/11/27	0	0.00	1	21.95	21.80	-1	1,537	-0.07%
2023/11/24	1	22.20	0	0.00	22.15	1	1,540	0.06%
2023/11/21	0	0.00	2	22.15	22.20	-2	1,509	-0.13%
2023/11/20	1	21.90	2	21.90	21.85	-1	1,480	-0.07%
2023/11/15	4	21.20	10	21.20	21.30	-6	1,477	-0.41%
2023/11/09	1	21.15	0	0.00	21.05	1	1,509	0.07%
2023/11/07	0	0.00	0	21.35	21.35	0	1,582	0.00%
2023/11/06	6	21.00	0	0.00	21.00	6	1,631	0.37%
2023/11/01	1	20.00	12	20.13	20.10	-11	1,644	-0.67%
2023/10/31	2	20.25	20	20.15	20.10	-18	1,650	-1.09%
2023/10/27	0	0.00	12	21.68	21.30	-12	1,637	-0.73%
2023/10/26	0	0.00	11	21.51	21.50	-11	1,672	-0.66%
2023/10/24	10	21.55	2	21.30	21.50	8	1,688	0.47%
2023/10/19	0	20.95	0	0.00	20.90	0	1,733	0.00%
2023/10/18	0	0.00	4	21.36	21.20	-4	1,772	-0.23%
2023/10/13	3	21.60	0	0.00	21.65	3	1,844	0.16%
2023/10/12	0	0.00	0.2	21.39	21.50	-0.2	1,899	-0.01%
2023/10/05	1	21.70	0	0.00	21.55	1	1,949	0.05%
2023/10/04	0	0.00	1	21.55	21.55	-1	1,975	-0.05%
2023/09/28	3	21.80	1	21.85	21.75	2	2,108	0.09%
2023/09/26	11	22.39	11	22.11	22.10	0	2,234	0.00%
2023/09/22	10	22.70	11.1	22.83	22.90	-1.1	2,929	-0.04%
2023/09/21	0	0.00	0.1	23.05	22.90	-0.1	3,317	0.00%
2023/09/20	30	23.68	18	24.02	23.90	12	3,272	0.37%
2023/09/19	24.1	23.87	16	23.78	23.90	8.1	3,163	0.26%
2023/09/11	0	0.00	5	22.35	22.25	-5	3,021	-0.17%
2023/09/06	0	0.00	4	22.90	22.85	-4	3,029	-0.13%
2023/09/05	0	0.00	10	22.75	22.80	-10	3,031	-0.33%
2023/09/04	4	22.85	0	0.00	22.80	4	3,042	0.13%
2023/09/01	0	0.00	1	22.75	22.80	-1	3,078	-0.03%
2023/08/31	2	22.55	3	22.60	22.70	-1	3,091	-0.03%
2023/08/30	0	0.00	9	22.10	22.10	-9	3,074	-0.29%
2023/08/18	0	0.00	1	22.25	21.85	-1	3,118	-0.03%
2023/08/17	0	0.00	1	21.90	22.10	-1	3,115	-0.03%
2023/08/16	3	21.73	0	0.00	22.00	3	3,114	0.10%
2023/08/14	2	21.40	0	0.00	21.45	2	3,095	0.06%
2023/08/11	4	22.11	10	22.10	22.10	-6	3,077	-0.19%
2023/08/10	4	22.60	8	22.60	22.60	-4	3,036	-0.13%
2023/08/09	0	0.00	10	23.60	23.45	-10	2,987	-0.33%
2023/08/08	0	0.00	5	23.72	23.70	-5	2,983	-0.17%
2023/08/04	0	0.00	8	24.00	24.05	-8	2,967	-0.27%
2023/08/02	10	24.30	0	0.00	24.00	10	3,008	0.33%
2023/07/24	4	24.15	0	0.00	24.10	4	2,986	0.13%
2023/07/21	0	0.00	2	24.80	24.65	-2	2,978	-0.07%
2023/07/18	2	24.40	2	24.35	24.45	0	3,000	0.00%
2023/07/17	2	24.43	2	24.90	25.00	0	2,980	0.00%
2023/07/14	1	24.40	0	0.00	24.30	1	2,962	0.03%
2023/07/13	4	24.43	4	24.56	24.40	0	2,963	0.00%
2023/07/12	0	0.00	2	24.55	24.20	-2	2,949	-0.07%
2023/07/11	0	0.00	6	24.40	24.20	-6	2,938	-0.20%
2023/07/07	27	24.86	19	24.82	24.95	8	2,889	0.28%
2023/07/06	4	25.30	4	25.31	25.30	0	2,819	0.00%
2023/07/05	1	26.00	2	25.95	25.65	-1	2,764	-0.04%
2023/07/04	15	25.77	0	0.00	25.80	15	2,694	0.56%
2023/07/03	34	25.94	2	25.98	26.00	32	2,616	1.22%
2023/06/30	33	26.61	23	26.80	26.70	10	2,454	0.41%
2023/06/29	5	25.80	13	25.60	26.20	-8	1,908	-0.42%
2023/06/28	1	23.95	0	0.00	23.85	1	1,502	0.07%
2023/06/27	1	24.10	0	0.00	23.95	1	1,510	0.07%
2023/06/21	2	24.05	0	0.00	24.15	2	1,536	0.13%
2023/06/20	4	24.11	0	0.00	24.05	4	1,541	0.26%
2023/06/19	3	23.75	0	0.00	23.80	3	1,527	0.20%
2023/06/16	2	23.60	1	23.70	23.70	1	1,532	0.07%
2023/06/14	0	0.00	3	23.78	23.65	-3	1,534	-0.20%
2023/06/09	10	23.85	0	0.00	23.85	10	1,575	0.63%
2023/06/08	5	24.25	5	23.85	23.80	0	1,599	0.00%
2023/06/07	1	24.35	4	24.35	24.15	-3	1,621	-0.19%
2023/06/06	12	24.05	0	0.00	23.75	12	1,596	0.75%
2023/06/05	1	23.90	0	0.00	23.75	1	1,579	0.06%
2023/06/02	4	23.55	7	23.56	23.45	-3	1,572	-0.19%
2023/06/01	0	0.00	2	23.45	23.35	-2	1,589	-0.13%
2023/05/31	0	0.00	5	23.40	23.40	-5	1,597	-0.31%
2023/05/26	5	22.95	0	0.00	22.85	5	1,612	0.31%
2023/05/23	2	23.45	0	0.00	23.35	2	1,630	0.12%
2023/05/15	0	0.00	2	23.18	22.95	-2	1,661	-0.12%
2023/05/12	6	23.28	0	0.00	23.15	6	1,683	0.36%
2023/05/10	2	23.05	0	0.00	23.25	2	1,712	0.12%
2023/05/08	1	23.80	12	23.68	23.75	-11	1,700	-0.65%
2023/05/05	1	22.65	0	0.00	22.70	1	1,652	0.06%
2023/05/03	2	22.50	0	0.00	22.50	2	1,716	0.12%
2023/05/02	0	0.00	2	23.20	23.10	-2	1,732	-0.12%
2023/04/27	3	23.00	0	0.00	23.05	3	1,804	0.17%
2023/04/26	9	22.73	0	0.00	22.90	9	1,805	0.50%
2023/04/25	3	22.68	0	0.00	22.90	3	1,806	0.17%
2023/04/24	3	23.18	8	23.10	23.15	-5	1,784	-0.28%
2023/04/20	5	24.12	1	24.15	24.10	4	1,791	0.22%
2023/04/19	1	24.55	4	24.38	24.50	-3	1,860	-0.16%
2023/04/18	3	24.32	2	24.45	24.10	1	1,841	0.05%
2023/04/14	0	0.00	6	24.28	24.15	-6	1,889	-0.32%
2023/04/13	5	24.10	1	24.00	24.00	4	1,892	0.21%
2023/04/12	8	23.90	0	0.00	23.85	8	1,900	0.42%
2023/04/11	2	23.90	0	0.00	23.90	2	1,918	0.10%
2023/04/10	0	0.00	2	23.75	23.70	-2	1,944	-0.10%
2023/04/06	0	0.00	2	23.90	23.90	-2	1,972	-0.10%
2023/03/31	21	24.42	0	0.00	24.10	21	1,994	1.05%
2023/03/30	2	24.40	4	24.45	24.35	-2	2,020	-0.10%
2023/03/27	3	24.27	7	24.26	24.25	-4	2,116	-0.19%
2023/03/23	0	0.00	2	23.85	23.75	-2	2,140	-0.09%
2023/03/22	3	23.50	2	23.55	23.50	1	2,165	0.05%
2023/03/21	3	23.40	3	23.40	23.45	0	2,203	0.00%
2023/03/17	0	0.00	4	23.35	23.25	-4	2,359	-0.17%
2023/03/15	0	0.00	2	23.80	23.45	-2	2,776	-0.07%
2023/03/13	2	23.20	3	23.10	23.50	-1	2,951	-0.03%
2023/03/09	0	0.00	3	24.40	24.15	-3	3,300	-0.09%
2023/03/07	0	0.00	12	24.52	24.50	-12	3,492	-0.34%
2023/03/06	0	0.00	6	24.54	24.55	-6	3,565	-0.17%
2023/03/01	2	24.15	2	24.05	24.15	0	3,823	0.00%
2023/02/24	8	24.30	0	0.00	24.10	8	3,889	0.21%
2023/02/21	0	0.00	1	24.70	24.45	-1	4,500	-0.02%
2023/02/20	5	24.45	0	0.00	24.50	5	4,717	0.11%
2023/02/16	12	24.17	0	0.00	24.25	12	5,271	0.23%
2023/02/14	0	24.05	1	24.10	23.90	-1	5,712	-0.02%
2023/02/13	1	23.60	0	0.00	23.80	1	5,918	0.02%
2023/02/10	6	23.94	0	0.00	23.80	6	6,215	0.10%
2023/02/09	3	24.32	0	0.00	24.30	3	6,762	0.04%
2023/02/08	6	24.43	0	0.00	24.40	6	7,598	0.08%
2023/02/03	0	0.00	7	24.92	24.70	-7	9,430	-0.07%
2023/02/02	1	25.00	3	25.05	25.10	-2	9,484	-0.02%
2023/02/01	0	0.00	0.2	24.77	24.85	-0.2	9,472	0.00%
2023/01/31	7	24.35	0.1	24.43	24.50	6.9	9,464	0.07%
2023/01/30	1	23.95	0	0.00	23.95	1	9,462	0.01%
2023/01/16	0	0.00	1	23.80	23.80	-1	9,482	-0.01%
2023/01/13	0	0.00	5	23.85	23.80	-5	9,522	-0.05%
2023/01/10	4	24.05	0.1	24.20	24.15	4	9,720	0.04%
2023/01/09	7	23.74	3	23.80	23.85	4	9,746	0.04%
2023/01/05	4	24.25	4	24.51	24.20	0	9,848	0.00%
2023/01/04	0	0.00	2	24.25	24.10	-2	9,891	-0.02%
2023/01/03	2	24.10	1	24.20	24.10	1	10,017	0.01%
2022/12/30	1	23.80	12	23.80	23.60	-11	10,104	-0.11%
2022/12/29	5	23.70	4	23.60	23.70	1	10,284	0.01%
2022/12/28	1	23.70	0	0.00	23.65	1	10,703	0.01%
2022/12/27	3	24.17	1	24.20	24.15	2	11,100	0.02%
2022/12/26	7	24.00	7	24.00	24.00	0	11,323	0.00%
2022/12/23	1	23.80	0	0.00	23.85	1	11,632	0.01%
2022/12/21	13	24.02	12	24.25	24.20	1	12,254	0.01%
2022/12/20	2	23.95	0	0.00	23.85	2	12,333	0.02%
2022/12/19	1	24.85	2	24.80	24.95	-1	12,316	-0.01%
2022/12/16	1	24.65	0	0.00	24.75	1	12,342	0.01%
2022/12/14	3	25.15	0	0.00	25.25	3	12,382	0.02%
2022/12/13	13	24.90	12	25.05	24.80	1	12,393	0.01%
2022/12/12	12	24.70	12	24.95	25.05	0	12,466	0.00%
2022/12/09	26	25.01	12	25.25	25.05	14	12,666	0.11%
2022/12/08	5	25.45	0	0.00	25.30	5	12,644	0.04%
2022/12/07	27.1	26.14	0	0.00	25.35	27.1	12,634	0.21%
2022/12/06	3.2	28.23	5	27.75	27.30	-1.8	12,468	-0.01%
2022/12/05	1.1	28.16	3	28.20	28.15	-2	12,443	-0.02%
2022/12/02	4	28.19	10	28.52	28.35	-6	12,481	-0.05%
2022/12/01	1	27.75	1	27.95	27.60	0	12,338	0.00%
2022/11/30	5	27.50	1	27.50	27.70	4	12,510	0.03%
2022/11/29	0	0.00	1	27.10	27.20	-1	12,691	-0.01%
2022/11/28	10	27.30	0	0.00	27.10	10	12,943	0.08%
2022/11/25	0	0.00	1	27.50	27.20	-1	12,943	-0.01%
2022/11/24	4	27.50	1	27.65	27.65	3	12,972	0.02%
2022/11/23	3	27.92	0	0.00	27.80	3	12,887	0.02%
2022/11/22	1	28.10	0	0.00	28.05	1	12,811	0.01%
2022/11/21	7	28.57	1	28.50	28.50	6	12,756	0.05%
2022/11/18	16	28.48	4	29.29	28.30	12	12,680	0.09%
2022/11/17	2	29.23	2	29.40	28.80	0	12,301	0.00%
2022/11/16	2	29.00	3	29.15	29.15	-1	12,144	-0.01%
2022/11/15	7	29.46	11	29.19	29.15	-4	11,953	-0.03%
2022/11/14	4	28.75	11	28.78	28.80	-7	11,661	-0.06%
2022/11/11	16	28.63	9	28.36	28.00	7	11,440	0.06%
2022/11/10	24	28.34	7	28.14	28.10	17	11,222	0.15%
2022/11/09	16	28.86	17	28.94	28.85	-1	10,998	-0.01%
2022/11/08	23	29.43	27	29.39	29.10	-4	10,809	-0.04%
2022/11/07	49	29.41	31.1	29.57	29.40	17.9	10,558	0.17%
2022/11/04	25	29.57	48	29.81	29.90	-23	10,074	-0.23%
2022/11/03	34.5	28.52	686.2	28.84	29.55	-651.7	9,387	-6.94%	大賣/鉅額交易
2022/11/02	203	25.74	4	26.95	26.95	199	8,134	2.45%	大買/鉅額交易
2022/11/01	421.1	24.70	17	24.71	24.50	404.1	7,952	5.08%	大買/鉅額交易
2022/10/28	2	23.15	1	23.50	23.05	1	7,581	0.01%
2022/10/24	1	24.15	1	23.95	23.70	0	7,428	0.00%
2022/10/20	4	23.96	0	0.00	24.05	4	7,342	0.05%
2022/10/19	1	25.30	5.2	24.93	24.50	-4.2	7,294	-0.06%
2022/10/18	5	24.58	1	24.40	24.90	4	7,200	0.06%
2022/10/17	1	23.35	2	23.18	23.85	-1	7,100	-0.01%
2022/10/13	5	24.14	4	24.06	23.65	1	6,970	0.01%
2022/10/11	1	25.95	4	26.14	25.25	-3	6,750	-0.04%
2022/10/07	5	27.52	1	27.10	27.05	4	6,596	0.06%
2022/10/06	2	27.88	1	27.75	27.60	1	6,482	0.02%
2022/10/05	13	28.23	6	28.19	28.15	7	6,296	0.11%
2022/10/04	3	28.27	11.5	28.31	28.60	-8.5	5,863	-0.14%
2022/10/03	14.5	27.38	10	27.57	27.15	4.5	5,442	0.08%
2022/09/30	12.2	26.74	17	27.45	28.25	-4.9	5,213	-0.09%
2022/09/29	13	27.71	24	27.57	27.95	-11	4,895	-0.22%
2022/09/28	17	26.50	8	26.57	26.25	9	4,506	0.20%
2022/09/27	1	25.95	1	25.05	26.00	0	4,226	0.00%
2022/09/26	0	0.00	1	24.90	24.25	-1	4,137	-0.02%
2022/09/23	2	26.25	2	25.85	25.60	0	4,100	0.00%
2022/09/22	0	0.00	1	26.45	26.50	-1	4,059	-0.02%
2022/09/21	1	26.15	0	0.00	26.30	1	4,022	0.02%
2022/09/20	0	0.00	10	26.75	26.85	-10	3,946	-0.25%
2022/09/19	11	26.55	1	26.65	26.50	10	3,900	0.26%
2022/09/16	6	27.56	8	27.54	27.50	-2	3,781	-0.05%
2022/09/15	5	26.96	0	0.00	26.70	5	3,521	0.14%
2022/09/14	0	0.00	2.1	27.12	27.30	-2.1	3,449	-0.06%
2022/09/13	6	27.80	7	27.74	27.60	-1	3,364	-0.03%
2022/09/12	2	26.50	2	26.70	27.10	0	3,206	0.00%
2022/09/07	2	26.63	12	27.24	27.55	-10	3,019	-0.33%
2022/09/06	17	27.46	5	26.98	27.05	12	2,920	0.41%
2022/09/05	16	27.58	7.1	28.13	28.25	9	2,634	0.34%
2022/09/02	4	27.74	21	27.69	27.70	-17	2,363	-0.72%
2022/09/01	18	26.41	5	26.20	26.35	13	2,003	0.65%
2022/08/31	2	26.38	3	26.48	26.45	-1	1,940	-0.05%
2022/08/30	1	26.10	5	25.95	26.10	-4	1,843	-0.22%
2022/08/26	1	25.50	1.1	25.64	25.65	-0.1	1,830	0.00%
2022/08/23	0	0.00	11	25.46	25.30	-11	1,931	-0.57%
2022/08/19	1	25.75	37	25.65	25.85	-36	1,964	-1.83%
2022/08/18	5	24.88	4	25.09	25.00	1	2,257	0.04%
2022/08/17	5	24.88	0	0.00	24.85	5	2,292	0.22%
2022/08/16	1	24.90	26	25.01	25.00	-25	2,278	-1.10%
2022/08/15	8	24.91	13	24.99	25.05	-5	2,257	-0.22%
2022/08/12	43	25.43	5.1	25.87	25.15	37.9	2,225	1.70%
2022/08/11	5	25.66	4	25.60	25.70	1	2,172	0.05%
2022/08/10	3	25.22	6	25.15	25.40	-3	2,087	-0.14%
2022/08/09	9	24.26	5	24.12	24.10	4	1,933	0.21%
2022/08/08	4	23.61	8	23.51	23.55	-4	1,822	-0.22%
2022/08/05	0	0.00	1	22.55	22.60	-1	1,769	-0.06%
2022/08/04	0	0.00	1	21.40	21.95	-1	1,773	-0.06%
2022/08/02	1	22.00	0	0.00	22.15	1	1,782	0.06%
2022/07/28	1	22.60	0	0.00	22.15	1	1,795	0.06%
2022/07/27	0	0.00	2	22.15	22.30	-2	1,804	-0.11%
2022/07/25	1	22.75	10	22.70	22.75	-9	1,816	-0.50%
2022/07/21	0	0.00	1	22.10	22.20	-1	1,845	-0.05%
2022/07/20	11	22.08	2	22.10	21.85	9	1,860	0.48%
2022/07/15	2	21.00	0	0.00	21.00	2	1,848	0.11%
2022/07/05	0	0.00	1	20.65	20.90	-1	1,838	-0.05%
2022/07/04	0	0.00	1	21.60	20.65	-1	1,833	-0.05%
2022/07/01	1	21.00	2	21.15	20.70	-1	1,827	-0.05%
2022/06/24	1	22.85	1	22.95	22.70	0	1,788	0.00%
2022/06/21	0	0.00	1	23.00	23.00	-1	1,762	-0.06%
2022/06/16	2	23.95	2	23.43	22.95	0	1,733	0.00%
2022/06/15	1	24.55	11	23.82	23.95	-10	1,700	-0.59%
2022/06/14	8	24.18	2	24.25	24.30	6	1,678	0.36%
2022/06/13	2	23.95	0	0.00	23.90	2	1,659	0.12%
2022/06/10	0	0.00	1	23.85	24.00	-1	1,640	-0.06%
2022/06/09	0	23.65	10	23.95	23.95	-10	1,629	-0.61%
2022/06/07	0	0.00	91	23.92	23.75	-91	1,607	-5.66%
2022/06/06	0	0.00	18	23.65	24.05	-18	1,594	-1.13%
2022/06/02	10	23.50	10	23.90	23.80	0	1,582	0.00%
2022/06/01	4.3	23.61	13	23.26	23.65	-8.7	1,568	-0.55%
2022/05/30	0	0.00	0	22.25	22.35	0	1,451	0.00%
2022/05/27	0	0.00	3	22.05	22.00	-3	1,419	-0.21%
2022/05/26	62	22.29	74	22.41	22.35	-12	1,360	-0.88%
2022/05/25	0	0.00	1	22.05	22.05	-1	1,015	-0.10%
2022/05/17	2	20.45	0	0.00	20.60	2	1,016	0.20%
2022/05/13	10	19.70	0	0.00	19.80	10	1,021	0.98%
2022/05/12	5	19.70	0	0.00	19.25	5	1,027	0.49%
2022/05/09	3	20.40	20	19.95	19.95	-17	1,040	-1.63%
2022/05/05	0	0.00	4	21.75	21.75	-4	1,037	-0.39%
2022/05/04	0	0.00	11	21.65	21.50	-11	1,061	-1.04%
2022/05/03	0	0.00	5	20.70	20.85	-5	1,070	-0.47%
2022/04/29	31	20.87	6	20.91	20.95	25	1,092	2.29%
2022/04/28	10	20.00	0	0.00	19.95	10	1,096	0.91%
2022/04/27	10	19.50	0	0.00	20.15	10	1,086	0.92%
2022/04/26	10	21.15	0	0.00	20.90	10	1,059	0.94%
2022/04/25	4	21.68	0	0.00	21.50	4	1,047	0.38%
2022/04/21	0	0.00	23	22.70	22.75	-23	1,066	-2.16%
2022/04/20	10	22.49	0	0.00	22.45	10	1,070	0.93%
2022/04/13	0	22.45	0	0.00	22.65	0	1,247	0.00%
2022/04/12	0	22.05	0	0.00	22.45	0	1,282	0.00%
2022/04/11	1	22.40	0	0.00	21.90	1	1,317	0.08%
2022/04/07	0	0.00	20	22.58	22.25	-20	1,461	-1.37%
2022/04/06	10	22.90	0	0.00	22.80	10	1,465	0.68%
2022/03/31	0	0.00	1	23.45	23.25	-1	1,509	-0.07%
2022/03/24	0	0.00	15	23.85	23.90	-15	1,622	-0.92%
2022/03/23	0	0.00	2	23.90	23.80	-2	1,649	-0.12%
2022/03/16	10	22.78	8	22.56	22.95	2	1,682	0.12%
2022/03/09	10	22.25	0	0.00	22.30	10	1,683	0.59%
2022/03/08	0	0.00	1	22.60	22.15	-1	1,687	-0.06%
2022/03/07	5	22.79	1	22.70	22.75	4	1,672	0.24%
2022/03/04	1	23.50	0	0.00	23.50	1	1,659	0.06%
2022/03/02	10	23.90	0	0.00	23.90	10	1,703	0.59%
2022/02/25	1	23.60	0	0.00	23.65	1	1,739	0.06%
2022/02/24	0	0.00	7	23.90	23.65	-7	1,768	-0.40%
2022/02/18	0	24.80	0	0.00	24.70	0	1,897	0.00%
2022/02/16	0	0.00	8	24.40	24.50	-8	2,028	-0.39%
2022/02/11	3	24.30	0	0.00	24.25	3	2,092	0.14%
2022/02/08	11	24.43	0	0.00	24.45	11	2,115	0.52%
2022/02/07	10	23.45	0	23.50	23.90	10	2,124	0.47%
2022/01/26	13	23.43	0	0.00	23.20	13	2,137	0.61%
2022/01/25	0	0.00	2	23.80	23.55	-2	2,135	-0.09%
2022/01/24	30	24.03	0	0.00	24.00	30	2,150	1.39%
2022/01/20	1	25.25	0	0.00	25.25	1	2,132	0.05%
2022/01/19	0	0.00	3	25.18	25.15	-3	2,147	-0.14%
2022/01/18	0	0.00	5	25.29	25.05	-5	2,161	-0.23%
2022/01/17	0	0.00	2	24.90	24.95	-2	2,160	-0.09%
2022/01/12	0	0.00	3	25.05	25.05	-3	2,167	-0.14%
2022/01/11	6	25.40	0	0.00	25.35	6	2,175	0.28%
2022/01/10	2	25.75	1	25.85	25.65	1	2,168	0.05%
2022/01/07	4	26.48	0	0.00	26.10	4	2,172	0.18%
2022/01/06	4	27.20	7	27.16	27.25	-3	2,102	-0.14%
2022/01/05	4	26.85	12	26.98	26.90	-8	2,070	-0.39%
2022/01/04	0	0.00	80	26.77	26.80	-80	2,060	-3.88%
2022/01/03	11	26.97	3.1	26.95	26.95	7.9	2,027	0.39%
2021/12/30	7	26.47	3	26.30	26.45	4	1,950	0.21%
2021/12/29	0	0.00	7	26.05	25.90	-7	1,911	-0.37%
2021/12/28	0	0.00	9	25.81	25.85	-9	1,929	-0.47%
2021/12/27	2	26.05	0	0.00	26.00	2	1,967	0.10%
2021/12/24	10	25.75	5	25.60	25.65	5	1,960	0.26%
2021/12/20	7	25.06	0	0.00	25.00	7	1,905	0.37%
2021/12/17	3	25.37	6	25.62	25.20	-3	1,907	-0.16%
2021/12/16	4	25.33	6	25.37	25.35	-2	1,887	-0.11%
2021/12/15	2	24.85	0	0.00	25.00	2	1,884	0.11%
2021/12/14	14	25.10	0	0.00	24.80	14	1,887	0.74%
2021/12/13	0	0.00	12	25.30	25.40	-12	1,880	-0.64%
2021/12/10	0	0.00	22	24.80	24.80	-22	1,875	-1.17%
2021/12/09	0	0.00	4	25.20	25.00	-4	1,884	-0.21%
2021/12/08	0	0.00	5	24.92	24.95	-5	1,880	-0.27%
2021/12/07	2	24.65	0	0.00	24.65	2	1,888	0.11%
2021/12/06	1	24.60	0	0.00	24.60	1	1,903	0.05%
2021/12/02	1	24.90	0	0.00	24.40	1	1,985	0.05%
2021/12/01	23	24.85	0	0.00	25.00	23	2,015	1.14%
2021/11/30	12	24.38	10	24.59	24.35	2	2,044	0.10%
2021/11/29	14	24.03	0	0.00	24.00	14	2,043	0.69%
2021/11/24	2	25.15	0	0.00	25.30	2	2,041	0.10%
2021/11/23	6	25.64	8	25.70	25.30	-2	2,034	-0.10%
2021/11/22	8	26.06	0	0.00	26.15	8	2,019	0.40%
2021/11/19	0	0.00	2	26.05	25.80	-2	2,048	-0.10%
2021/11/18	1	26.70	0	0.00	26.50	1	2,034	0.05%
2021/11/17	2	27.15	2	26.90	26.80	0	2,023	0.00%
2021/11/16	4	26.38	22	26.61	27.10	-18	1,975	-0.91%
2021/11/15	2	25.53	2	25.70	25.60	0	1,876	0.00%
2021/11/12	5	25.70	1	25.40	25.35	4	1,913	0.21%
2021/11/11	13	25.87	4	25.68	25.90	9	1,908	0.47%
2021/11/10	0	0.00	10	25.20	25.35	-10	1,933	-0.52%
2021/11/09	3	25.20	0	0.00	25.10	3	1,956	0.15%
2021/11/05	1	24.95	0	0.00	25.40	1	1,965	0.05%
2021/11/04	3	25.17	0	0.00	25.15	3	1,977	0.15%
2021/11/03	0	0.00	1	25.15	25.20	-1	1,999	-0.05%
2021/11/02	12	25.28	0	0.00	24.70	12	2,148	0.56%
2021/11/01	3	24.45	9	25.15	25.15	-6	2,252	-0.27%
2021/10/29	2	25.20	2	25.25	25.00	0	2,238	0.00%
2021/10/28	0	0.00	2	25.05	25.05	-2	2,247	-0.09%
2021/10/27	2	24.78	0	0.00	25.15	2	2,253	0.09%
2021/10/26	9	24.89	12	25.04	25.05	-3	2,258	-0.13%
2021/10/21	1	24.10	0	0.00	24.00	1	2,298	0.04%
2021/10/19	1	23.95	1	23.90	24.00	0	2,323	0.00%
2021/10/18	0	0.00	1	23.80	23.45	-1	2,332	-0.04%
2021/10/15	1	23.50	0	0.00	23.40	1	2,398	0.04%
2021/10/14	1	23.30	0	0.00	23.25	1	2,466	0.04%
2021/10/12	11	23.64	0	0.00	23.60	11	2,649	0.42%
2021/10/07	10	23.98	11	24.10	24.20	-1	2,671	-0.04%
2021/10/06	22	23.64	1	23.25	23.25	21	2,750	0.76%
2021/10/05	3	23.47	0	0.00	23.85	3	2,788	0.11%
2021/10/04	3	24.27	0	0.00	24.00	3	2,806	0.11%
2021/10/01	1	25.10	1	25.80	25.10	0	2,769	0.00%
2021/09/29	11	25.70	0	0.00	25.65	11	2,941	0.37%
2021/09/28	0	0.00	4	26.25	26.40	-4	2,976	-0.13%
2021/09/27	1	26.30	1	26.30	26.30	0	2,994	0.00%
2021/09/24	0	0.00	1	26.30	26.25	-1	3,036	-0.03%
2021/09/23	12	25.80	1	25.80	25.95	11	3,074	0.36%
2021/09/17	1	25.90	0	0.00	25.80	1	3,180	0.03%
2021/09/16	0	0.00	5	25.70	25.80	-5	3,223	-0.16%
2021/09/15	9	25.68	2.1	25.84	25.35	6.9	3,260	0.21%
2021/09/10	0	0.00	35	25.39	25.70	-35	3,355	-1.04%
2021/09/09	6	25.23	0	0.00	25.20	6	3,425	0.18%
2021/09/08	11	25.12	0	0.00	25.15	11	3,501	0.31%
2021/09/07	0	0.00	1.1	25.90	25.85	-1.1	3,513	-0.03%
2021/09/06	5.1	26.60	0	0.00	26.30	5.1	3,552	0.14%
2021/09/03	0	0.00	5	27.05	27.05	-5	3,528	-0.14%
2021/09/02	1	26.75	3	27.20	26.65	-2	3,516	-0.06%
2021/09/01	1	27.15	0	0.00	27.20	1	3,559	0.03%
2021/08/31	3	26.45	0	0.00	26.80	3	3,549	0.08%
2021/08/30	1	27.05	35	27.00	26.90	-34	3,549	-0.96%
2021/08/27	0	0.00	7	27.11	27.00	-7	3,557	-0.20%
2021/08/26	3	26.70	1	27.10	26.80	2	3,556	0.06%
2021/08/25	0	0.00	3.1	27.25	26.95	-3.1	3,581	-0.09%
2021/08/24	18.1	26.71	0	0.00	26.20	18.1	3,595	0.50%
2021/08/19	5	27.10	0	0.00	26.65	5	3,608	0.14%
2021/08/18	5	26.90	0	0.00	27.10	5	3,623	0.14%
2021/08/17	1	26.75	0	0.00	26.40	1	3,639	0.03%
2021/08/13	3	27.50	0	0.00	27.20	3	3,659	0.08%
2021/08/12	2	28.50	0	0.00	28.30	2	3,669	0.05%
2021/08/11	0	0.00	1	28.90	28.35	-1	3,720	-0.03%
2021/08/10	3	28.93	0	0.00	28.90	3	3,788	0.08%
2021/08/09	10	29.55	0	0.00	29.55	10	3,874	0.26%
2021/08/06	21	30.79	3	30.62	30.20	18	3,909	0.46%
2021/08/05	0	0.00	1.2	30.03	30.70	-1.2	3,834	-0.03%
2021/08/04	3	29.35	2	29.35	29.30	1	3,877	0.03%
2021/08/03	12.2	29.45	0	0.00	29.30	12.2	3,985	0.30%
2021/08/02	1	29.20	0	0.00	29.25	1	4,033	0.02%
2021/07/30	0	0.00	13.1	29.43	29.25	-13.1	4,115	-0.32%
2021/07/29	0	0.00	3	29.65	29.65	-3	4,187	-0.07%
2021/07/28	0	0.00	1	29.70	29.70	-1	4,260	-0.02%
2021/07/27	9	30.27	1	30.05	30.05	8	4,396	0.18%
2021/07/26	0	0.00	1	29.90	30.25	-1	4,622	-0.02%
2021/07/23	5	29.64	1	29.60	29.65	4	4,802	0.08%
2021/07/22	2	29.43	1	29.60	29.35	1	4,938	0.02%
2021/07/21	4	29.01	4	29.56	29.00	0	4,990	0.00%
2021/07/20	6	30.17	1	30.00	29.95	5	5,010	0.10%
2021/07/19	3	31.55	0	0.00	31.30	3	5,051	0.06%
2021/07/16	9	31.84	7	32.12	32.40	2	5,235	0.04%
2021/07/15	4	31.15	0	0.00	31.20	4	5,400	0.07%
2021/07/14	4	31.39	0	0.00	31.20	4	5,608	0.07%
2021/07/13	1	32.25	3	31.72	31.30	-2	5,962	-0.03%
2021/07/09	1	31.50	1	31.40	31.60	0	6,256	0.00%
2021/07/08	1	31.30	6	31.33	31.30	-5	6,895	-0.07%
2021/07/07	1	31.40	3	31.75	31.30	-2	8,424	-0.02%
2021/07/06	7	32.19	9.2	31.90	31.65	-2.2	8,553	-0.03%
2021/07/05	2	31.80	1	31.75	31.75	1	8,599	0.01%
2021/07/02	2	30.90	1	30.95	30.95	1	8,680	0.01%
2021/07/01	1	31.60	1	30.75	30.70	0	8,767	0.00%
2021/06/30	1	31.15	1	31.50	31.20	0	8,881	0.00%
2021/06/29	9	31.69	2	31.80	31.35	7	8,936	0.08%
2021/06/28	6	31.00	0	0.00	31.40	6	8,926	0.07%
2021/06/25	1	31.10	0	0.00	31.05	1	8,974	0.01%
2021/06/24	1	31.35	4	31.00	31.35	-3	9,192	-0.03%
2021/06/23	3	30.73	1	30.85	31.05	2	9,447	0.02%
2021/06/22	0	0.00	1	30.25	29.85	-1	9,450	-0.01%
2021/06/21	0	0.00	23	29.99	29.90	-23	9,503	-0.24%
2021/06/18	1	30.95	5	30.72	30.60	-4	9,664	-0.04%
2021/06/17	6	30.82	5	30.65	31.10	1	9,778	0.01%
2021/06/16	4	30.36	3.9	30.36	30.55	0.1	9,763	0.00%
2021/06/15	12	30.00	1	30.50	30.65	11	9,756	0.11%
2021/06/09	4	28.86	2	28.70	28.75	2	9,947	0.02%
2021/06/08	1	29.90	0	0.00	29.80	1	10,048	0.01%
2021/06/07	1	29.50	20	29.09	29.40	-19	10,125	-0.19%
2021/06/03	10	30.20	0	0.00	30.25	10	10,168	0.10%
2021/06/02	1	30.15	0	0.00	30.15	1	10,210	0.01%
2021/06/01	0	0.00	1	30.35	30.55	-1	10,228	-0.01%
2021/05/31	0	0.00	6	29.95	29.50	-6	10,227	-0.06%
2021/05/28	2	29.73	1	29.75	29.95	1	10,283	0.01%
2021/05/27	0	0.00	35	29.09	29.20	-35	10,334	-0.34%
2021/05/26	3	29.10	4	29.36	29.30	-1	10,408	-0.01%
2021/05/25	4	29.16	8	29.07	29.10	-4	10,458	-0.04%
2021/05/24	0	0.00	20	28.60	29.00	-20	10,482	-0.19%
2021/05/21	0	0.00	2	28.03	29.00	-2	10,508	-0.02%
2021/05/20	4	27.74	3	28.45	27.60	1	10,586	0.01%
2021/05/19	3	27.20	9	27.69	27.65	-6	10,619	-0.06%
2021/05/18	17	27.07	6	26.38	27.50	11	10,629	0.10%
2021/05/17	9	25.32	4	25.86	25.25	5	10,655	0.05%
2021/05/14	5	27.90	3	27.83	27.70	2	10,571	0.02%
2021/05/13	21	27.22	4	26.41	27.60	17	10,527	0.16%
2021/05/12	33	27.24	6	27.71	26.95	27	10,481	0.26%
2021/05/11	11	30.44	0	0.00	29.50	11	10,337	0.11%
2021/05/10	1.2	32.07	5	32.06	32.00	-3.8	10,281	-0.04%
2021/05/07	1	33.20	4	32.04	33.20	-3	10,346	-0.03%
2021/05/06	2	30.65	1	30.20	31.20	1	10,324	0.01%
2021/05/05	6	31.41	1	31.60	30.75	5	10,343	0.05%
2021/05/04	15	30.99	6	30.73	30.70	9	10,415	0.09%
2021/05/03	8	33.35	6	34.74	32.45	2	10,330	0.02%
2021/04/29	9	35.64	12	35.17	34.90	-3	10,238	-0.03%
2021/04/28	2	35.85	31	35.87	35.85	-29	10,252	-0.28%
2021/04/27	1	36.50	2	36.55	36.50	-1	10,435	-0.01%
2021/04/26	6	36.81	2	36.60	36.60	4	10,528	0.04%
2021/04/23	5	36.60	2	36.70	36.50	3	10,701	0.03%
2021/04/22	18	36.56	6	36.99	36.00	12	11,433	0.10%
2021/04/21	6	37.87	30	37.89	37.50	-24	12,258	-0.20%
2021/04/20	9	38.61	3	38.55	38.60	6	12,558	0.05%
2021/04/19	20	39.49	10	39.52	39.10	10	12,512	0.08%
2021/04/16	15	38.77	25.2	38.87	39.45	-10.2	12,381	-0.08%
2021/04/15	13	37.87	9	37.67	37.75	4	12,412	0.03%
2021/04/14	28	38.88	22	38.21	37.85	6	12,328	0.05%
2021/04/13	68	40.14	51.2	40.45	39.10	16.8	11,822	0.14%
2021/04/12	15	37.33	4.1	37.37	37.35	10.9	10,389	0.11%
2021/04/09	14	36.88	3.5	36.97	36.80	10.5	10,319	0.10%
2021/04/08	1	36.45	1	36.65	36.70	0	10,224	0.00%
2021/04/07	4	35.94	4	36.35	36.40	0	10,260	0.00%
2021/04/06	3	35.73	0	0.00	35.75	3	10,361	0.03%
2021/04/01	1	36.10	2	36.23	36.15	-1	10,538	-0.01%
2021/03/31	7	36.91	0	0.00	36.40	7	10,493	0.07%
2021/03/30	2	36.85	0	0.00	36.75	2	10,488	0.02%
2021/03/29	6	37.40	6	37.10	37.10	0	10,483	0.00%
2021/03/26	1	36.20	18	37.50	37.50	-17	10,309	-0.16%
2021/03/25	3	36.00	6	36.03	35.80	-3	10,086	-0.03%
2021/03/24	4	36.30	5	36.20	36.20	-1	10,118	-0.01%
2021/03/23	8	37.30	8	36.74	36.70	0	10,158	0.00%
2021/03/22	0	0.00	23	37.03	37.50	-23	10,097	-0.23%
2021/03/19	4	36.19	1	36.10	36.05	3	10,085	0.03%
2021/03/18	4	36.99	3	36.75	36.75	1	10,126	0.01%
2021/03/17	8	36.74	2	37.30	36.60	6	10,389	0.06%
2021/03/16	3	36.60	3	36.82	36.55	0	10,587	0.00%
2021/03/15	6	36.85	13	36.65	36.85	-7	11,005	-0.06%
2021/03/12	7	36.42	3	36.23	36.35	4	11,165	0.04%
2021/03/11	7	35.95	5	35.88	35.80	2	11,318	0.02%
2021/03/09	6	35.08	3.2	35.27	35.30	2.8	11,544	0.02%
2021/03/08	7	35.07	5.1	35.61	35.00	1.9	11,647	0.02%
2021/03/05	0	0.00	4	35.00	34.85	-4	11,841	-0.03%
2021/03/04	4	36.00	4	35.50	35.50	0	12,199	0.00%
2021/03/03	1	35.90	2	36.00	35.85	-1	13,700	-0.01%
2021/03/02	5	35.85	0	0.00	35.25	5	13,824	0.04%
2021/02/26	2	35.90	5	36.05	35.90	-3	14,171	-0.02%
2021/02/25	4	35.60	1	35.85	35.85	3	14,374	0.02%
2021/02/24	0	0.00	15	35.41	35.30	-15	14,667	-0.10%
2021/02/23	0	0.00	2	36.15	35.80	-2	15,105	-0.01%
2021/02/22	16	36.17	2	36.00	35.95	14	15,563	0.09%
2021/02/19	8	35.14	4	35.01	35.35	4	16,915	0.02%
2021/02/17	0	0.00	2	33.55	34.10	-2	19,353	-0.01%
2021/02/05	0	0.00	10.3	32.72	32.70	-10.3	20,035	-0.05%
2021/02/04	0	0.00	3	32.70	32.65	-3	20,527	-0.01%
2021/02/03	0	0.00	16	33.14	32.80	-16	20,588	-0.08%
2021/02/02	6	33.18	0	0.00	33.25	6	20,664	0.03%
2021/02/01	6	32.07	0	0.00	32.75	6	20,711	0.03%
2021/01/29	14	33.22	19	32.97	32.45	-5	20,709	-0.02%
2021/01/28	3	34.07	5	34.05	33.90	-2	20,621	-0.01%
2021/01/26	8	34.60	23	34.99	34.60	-15	20,712	-0.07%
2021/01/25	5	34.84	6	34.90	35.00	-1	20,614	0.00%
2021/01/22	11	34.65	34	34.58	34.50	-23	20,622	-0.11%
2021/01/21	10	34.13	8	34.51	34.05	2	20,617	0.01%
2021/01/20	23	34.77	8	35.44	34.50	15	20,540	0.07%
2021/01/19	14.5	37.21	5	36.95	36.70	9.5	20,283	0.05%
2021/01/18	12	37.28	5	36.75	37.15	7	20,331	0.03%
2021/01/15	66.1	38.90	20	38.94	37.75	46.1	20,117	0.23%
2021/01/14	34.2	38.95	48	38.97	40.30	-13.8	19,296	-0.07%
2021/01/13	15	37.53	30	37.58	38.00	-15	18,345	-0.08%
2021/01/12	10	36.74	3	36.20	36.20	7	17,804	0.04%
2021/01/11	4	36.76	17	37.20	37.25	-13	17,704	-0.07%
2021/01/08	6	36.69	8	37.06	36.45	-2	17,464	-0.01%
2021/01/07	0	0.00	2	35.80	35.75	-2	17,168	-0.01%
2021/01/06	19	35.86	5	35.20	35.20	14	17,099	0.08%
2021/01/05	0	0.00	13	35.63	36.05	-13	16,931	-0.08%
2021/01/04	1	35.10	0	0.00	35.20	1	16,832	0.01%
2020/12/31	8.1	34.96	7	35.08	34.95	1.1	16,764	0.01%
2020/12/30	9	35.59	8	35.57	35.40	1	16,683	0.01%
2020/12/29	14	36.68	11	36.50	36.10	3	16,540	0.02%
2020/12/28	14	37.06	25	37.25	37.30	-11	16,331	-0.07%
2020/12/25	1	35.45	4	35.69	35.85	-3	15,999	-0.02%
2020/12/24	4	35.68	3	35.80	35.45	1	15,962	0.01%
2020/12/23	1	35.20	9	35.07	35.05	-8	15,906	-0.05%
2020/12/22	6	34.98	3.2	35.70	34.50	2.8	15,893	0.02%
2020/12/21	0	0.00	8.1	35.25	35.60	-8.1	15,856	-0.05%
2020/12/18	5	35.66	3	36.05	35.75	2	15,825	0.01%
2020/12/17	1	36.15	7	35.90	36.00	-6	15,761	-0.04%
2020/12/16	6	35.68	3	35.13	35.60	3	15,672	0.02%
2020/12/15	5	34.31	4	34.39	34.00	1	15,552	0.01%
2020/12/14	10	35.23	1	35.50	35.10	9	15,386	0.06%
2020/12/11	36	35.43	36	35.57	35.30	0	15,286	0.00%
2020/12/10	31	37.51	33	37.07	36.95	-2	15,000	-0.01%
2020/12/09	33	38.12	22.1	37.73	38.25	11	14,692	0.07%
2020/12/08	11	37.21	1	37.10	36.80	10	14,220	0.07%
2020/12/07	8	36.61	14	37.06	37.20	-6	14,006	-0.04%
2020/12/04	7	36.52	3	36.45	36.45	4	13,717	0.03%
2020/12/03	12	37.11	27	36.77	36.60	-15	13,579	-0.11%
2020/12/02	5	36.82	8	36.76	36.85	-3	13,412	-0.02%
2020/12/01	10	36.83	13	36.82	37.00	-3	13,281	-0.02%
2020/11/30	13	37.35	12	37.81	37.25	1	13,068	0.01%
2020/11/27	67	38.42	32.1	39.28	36.75	35	12,757	0.27%
2020/11/26	12	36.92	28	36.99	37.20	-16	11,226	-0.14%
2020/11/25	19	37.01	26	37.39	36.90	-7	11,040	-0.06%
2020/11/24	18	36.71	33	36.44	36.40	-15	10,637	-0.14%
2020/11/23	34	37.17	17	37.24	37.00	17	10,377	0.16%
2020/11/20	26	37.67	22	37.61	37.40	4	10,016	0.04%
2020/11/19	8	36.70	27	36.93	37.20	-19	9,514	-0.20%
2020/11/18	44	37.15	39.1	37.52	36.95	4.9	9,033	0.05%
2020/11/17	62	35.99	48.3	35.94	36.00	13.7	7,585	0.18%
2020/11/16	32	34.15	58.1	34.41	35.90	-26.1	6,421	-0.41%
2020/11/13	6	31.88	20	32.37	32.65	-14	5,228	-0.27%
2020/11/12	41	31.53	85.4	31.13	31.35	-44.4	4,563	-0.97%
2020/11/11	0	0.00	2	29.75	29.75	-2	4,370	-0.05%
2020/11/10	2	28.45	2	28.71	29.30	0	4,439	0.00%
2020/11/09	7	29.00	5	29.12	28.95	2	4,400	0.05%
2020/11/06	5	28.99	0	0.00	29.05	5	4,404	0.11%
2020/11/05	10	29.96	19	29.74	29.70	-9	4,383	-0.21%
2020/11/04	7	29.97	7	30.02	30.15	0	4,385	0.00%
2020/11/03	16	29.65	2	29.10	29.60	14	4,352	0.32%
2020/11/02	6	28.60	6	28.30	28.30	0	4,355	0.00%
2020/10/30	3	28.53	3	28.98	28.85	0	4,488	0.00%
2020/10/29	2	29.08	1	29.95	29.65	1	4,622	0.02%
2020/10/28	20	29.98	2	30.27	30.25	18	4,689	0.38%
2020/10/27	15	29.64	68	29.69	29.85	-53	4,785	-1.11%
2020/10/26	11	29.86	12.2	29.68	29.90	-1.2	4,806	-0.02%
2020/10/23	6	29.12	2.1	28.81	29.10	3.9	4,651	0.08%
2020/10/22	1	28.70	0	0.00	28.70	1	4,722	0.02%
2020/10/21	5	28.91	8	29.00	29.15	-3	4,741	-0.06%
2020/10/20	0	0.00	2	28.30	28.40	-2	4,679	-0.04%
2020/10/19	0	0.00	0.3	28.30	28.30	-0.3	4,768	-0.01%
2020/10/15	2	27.63	1	28.10	27.55	1	4,773	0.02%
2020/10/08	6	27.90	1	27.60	27.70	5	4,946	0.10%
2020/10/06	0	0.00	1	27.45	27.70	-1	5,020	-0.02%
2020/10/05	1	27.00	0.3	27.10	27.00	0.7	5,117	0.01%
2020/09/30	0	0.00	2	26.90	27.00	-2	5,251	-0.04%
2020/09/29	0	0.00	1	26.70	26.75	-1	5,354	-0.02%
2020/09/28	3	26.45	1	26.50	26.50	2	5,435	0.04%
2020/09/25	1	25.95	1	26.25	26.30	0	5,547	0.00%
2020/09/24	9	26.89	16	26.72	26.60	-7	5,623	-0.12%
2020/09/23	7	27.83	5	27.45	27.45	2	5,864	0.03%
2020/09/21	4	28.88	16.1	28.73	28.55	-12.1	5,998	-0.20%
2020/09/17	1.1	28.86	0	0.00	28.95	1.1	6,352	0.02%
2020/09/16	5	28.90	3	28.65	28.65	2	6,500	0.03%
2020/09/15	1	28.85	1	29.10	28.85	0	6,771	0.00%
2020/09/14	10	28.56	4	28.65	28.70	6	7,299	0.08%
2020/09/11	2	28.45	0	0.00	28.30	2	7,787	0.03%
2020/09/10	1	28.90	0	0.00	28.70	1	8,094	0.01%
2020/09/09	3	28.20	8	28.53	28.50	-5	8,116	-0.06%
2020/09/04	0	0.00	8	28.40	28.70	-8	8,275	-0.10%
2020/09/03	5	29.18	3	28.85	28.85	2	8,360	0.02%
2020/09/02	2	29.00	3	29.10	29.00	-1	8,412	-0.01%
2020/09/01	2	28.15	0	0.00	28.35	2	8,396	0.02%
2020/08/31	2	28.40	0	0.00	28.20	2	8,475	0.02%
2020/08/28	3	28.05	2	28.10	28.20	1	8,585	0.01%
2020/08/27	4	28.51	5	28.17	28.15	-1	8,855	-0.01%
2020/08/26	1	28.65	10	28.55	28.55	-9	8,963	-0.10%
2020/08/24	3	28.40	4	28.34	28.35	-1	9,021	-0.01%
2020/08/21	19	28.26	2	28.65	28.50	17	9,125	0.19%
2020/08/20	23	27.79	2	27.48	27.50	21	9,098	0.23%
2020/08/19	1	29.40	22	29.33	29.10	-21	8,989	-0.23%
2020/08/18	13	30.17	3	30.12	29.70	10	8,936	0.11%
2020/08/17	13	31.09	25	31.04	30.70	-12	8,844	-0.14%
2020/08/14	23	30.53	6	30.38	30.35	17	8,537	0.20%
2020/08/13	5	29.37	0	0.00	29.10	5	8,409	0.06%
2020/08/12	4	29.61	3	30.10	30.10	1	8,369	0.01%
2020/08/10	1	30.30	2	30.05	30.00	-1	8,409	-0.01%
2020/08/07	11.1	30.58	10	30.25	30.25	1.1	8,467	0.01%
2020/08/06	5	31.44	0	0.00	31.00	5	8,429	0.06%
2020/08/05	0	0.00	5	31.37	30.90	-5	8,361	-0.06%
2020/08/04	4	31.16	0	0.00	31.15	4	8,263	0.05%
2020/08/03	16	31.15	32	31.03	30.95	-16	8,084	-0.20%
2020/07/31	34	30.48	48	30.77	30.75	-14	7,911	-0.18%
2020/07/30	1	28.70	6	29.08	29.55	-5	7,786	-0.06%
2020/07/29	5	27.14	5	27.70	28.00	0	7,740	0.00%
2020/07/28	5	27.00	5	28.20	27.15	0	7,717	0.00%
2020/07/27	1	28.40	0	0.00	28.30	1	7,675	0.01%
2020/07/24	0	0.00	0.1	29.05	29.05	-0.1	7,695	0.00%
2020/07/23	1	30.10	6	30.05	30.00	-5	7,666	-0.07%
2020/07/22	30	29.52	3	29.50	29.35	27	7,597	0.36%
2020/07/21	0	0.00	12	29.59	29.55	-12	7,587	-0.16%
2020/07/20	0	0.00	1	28.10	28.75	-1	7,561	-0.01%
2020/07/17	3	28.47	0	0.00	28.25	3	7,587	0.04%
2020/07/16	13	29.11	0	0.00	28.80	13	7,587	0.17%
2020/07/14	1	29.05	0	0.00	29.05	1	7,620	0.01%
2020/07/13	3	29.85	2	29.85	29.70	1	7,611	0.01%
2020/07/10	3	30.03	6	29.83	29.40	-3	7,689	-0.04%
2020/07/09	2	30.80	20	31.15	30.65	-18	7,624	-0.24%
2020/07/08	2	30.20	5	30.45	30.40	-3	7,517	-0.04%
2020/07/07	4	30.88	2	30.53	30.55	2	7,471	0.03%
2020/07/06	1	30.90	6	30.78	30.70	-5	7,482	-0.07%
2020/07/03	5	30.70	11.2	30.68	30.50	-6.2	7,473	-0.08%
2020/07/02	4	31.64	2	31.45	31.10	2	7,456	0.03%
2020/07/01	3	31.10	3.1	31.05	31.00	-0.1	7,225	0.00%
2020/06/30	7	31.00	14	30.71	30.60	-7	7,168	-0.10%
2020/06/29	4	30.40	0	0.00	30.35	4	7,119	0.06%
2020/06/24	40	31.30	4	31.13	31.50	36	7,025	0.51%
2020/06/23	7	30.85	14	30.16	30.20	-7	6,878	-0.10%
2020/06/22	26	31.60	11	31.20	30.95	15	6,809	0.22%
2020/06/19	17	31.83	31	31.76	32.25	-14	6,612	-0.21%
2020/06/18	23	30.60	17	30.49	30.30	6	6,119	0.10%
2020/06/17	12	28.90	3	29.00	29.10	9	5,679	0.16%
2020/06/16	1	27.30	0	0.00	27.80	1	5,476	0.02%
2020/06/15	4	27.30	0	0.00	27.00	4	5,572	0.07%
2020/06/11	4	28.36	3	27.50	27.50	1	5,731	0.02%
2020/06/10	0	0.00	2	28.58	28.80	-2	5,755	-0.03%
2020/06/09	9	28.40	5	27.96	28.00	4	5,837	0.07%
2020/06/08	5	29.15	4	28.86	28.80	1	5,910	0.02%
2020/06/05	4	28.66	24	28.58	29.15	-20	5,887	-0.34%
2020/06/04	6	28.85	7	28.57	28.60	-1	5,872	-0.02%
2020/06/03	5	28.63	28	28.72	29.00	-23	5,829	-0.40%
2020/06/02	4	27.03	12	27.86	27.95	-8	5,585	-0.14%
2020/06/01	2	26.80	4	26.98	26.90	-2	5,532	-0.04%
2020/05/29	9	26.51	6	26.60	26.50	3	5,567	0.05%
2020/05/28	1	26.70	3	27.43	26.80	-2	5,718	-0.03%
2020/05/26	14	26.38	0	0.00	26.20	14	5,742	0.24%
2020/05/25	0	0.00	3	25.85	26.10	-3	5,815	-0.05%
2020/05/22	15	26.22	6	25.85	26.00	9	5,841	0.15%
2020/05/21	7	26.62	4	26.60	26.60	3	5,830	0.05%
2020/05/20	4	26.18	5	26.40	26.40	-1	5,878	-0.02%
2020/05/19	2	26.10	0	0.00	26.20	2	5,910	0.03%
2020/05/18	2	25.65	0	0.00	25.60	2	5,929	0.03%
2020/05/15	6	26.47	0	0.00	26.60	6	5,910	0.10%
2020/05/14	2	28.20	1	27.20	26.95	1	5,872	0.02%
2020/05/13	2	28.35	2	28.75	28.75	0	5,848	0.00%
2020/05/12	3	29.60	3	29.50	29.50	0	5,976	0.00%
2020/05/08	0	0.00	4	29.05	28.85	-4	5,999	-0.07%
2020/05/07	6	28.80	3	29.00	29.00	3	6,134	0.05%
2020/05/06	5	28.71	5	29.29	28.55	0	6,175	0.00%
2020/05/05	0	0.00	1	28.05	28.50	-1	6,120	-0.02%
2020/05/04	3	27.70	9	27.88	27.85	-6	6,130	-0.10%
2020/04/30	0	0.00	2	28.43	28.45	-2	6,175	-0.03%
2020/04/29	11	28.05	6	27.97	28.00	5	6,247	0.08%
2020/04/28	7	27.80	8	27.63	27.55	-1	6,365	-0.02%
2020/04/27	21	27.87	4	27.75	27.70	17	6,444	0.26%
2020/04/24	5	26.94	3	27.00	27.00	2	6,410	0.03%
2020/04/23	3	27.20	3	27.00	27.00	0	6,420	0.00%
2020/04/22	3	26.00	3	26.60	26.85	0	6,406	0.00%
2020/04/21	6	27.20	11	26.89	26.45	-5	6,391	-0.08%
2020/04/17	3	28.00	5	27.73	27.15	-2	6,435	-0.03%
2020/04/15	2	28.23	0	0.00	27.30	2	6,608	0.03%
2020/04/14	1	26.90	2	26.98	26.85	-1	6,685	-0.01%
2020/04/13	0	0.00	1	26.75	26.50	-1	6,738	-0.01%
2020/04/10	11	26.45	17	26.50	26.60	-6	6,775	-0.09%
2020/04/09	10	26.57	16	26.55	26.50	-6	6,920	-0.09%
2020/04/08	11	25.42	16	25.92	26.30	-5	7,026	-0.07%
2020/04/07	45	25.17	5	25.61	25.60	40	7,007	0.57%
2020/04/06	3	24.25	5	24.21	24.25	-2	6,954	-0.03%
2020/04/01	4	23.10	3	23.70	23.80	1	6,988	0.01%
2020/03/31	5	23.30	0	0.00	23.45	5	7,066	0.07%
2020/03/30	3	21.85	5	22.43	23.60	-2	7,037	-0.03%
2020/03/27	6	23.85	21	23.73	23.15	-15	7,025	-0.21%
2020/03/26	33	22.37	16	23.38	23.60	17	6,979	0.24%
2020/03/25	3	23.03	27	22.91	22.85	-24	6,945	-0.35%
2020/03/24	3	20.85	6	21.21	21.30	-3	6,896	-0.04%
2020/03/23	6.4	20.00	0	0.00	19.70	6.4	6,877	0.09%
2020/03/20	1	21.15	0	0.00	21.10	1	6,920	0.01%
2020/03/18	2	21.95	0	0.00	21.50	2	6,821	0.03%
2020/03/17	8	22.31	19	23.14	22.10	-11	6,892	-0.16%
2020/03/16	11	26.58	6	25.68	24.20	5	6,782	0.07%
2020/03/13	13	25.61	0	0.00	26.45	13	6,710	0.19%
2020/03/12	26	28.71	1	29.55	28.20	25	6,557	0.38%
2020/03/11	8	31.29	0	0.00	31.00	8	6,451	0.12%
2020/03/10	6	30.95	0	0.00	31.55	6	6,434	0.09%
2020/03/09	5	31.60	0	0.00	31.30	5	6,426	0.08%
2020/03/06	3	33.80	6	33.16	33.10	-3	6,424	-0.05%
2020/03/05	18	34.17	16.1	33.86	33.70	1.9	6,554	0.03%
2020/03/04	3	33.30	4	33.73	33.85	-1	6,689	-0.01%
2020/03/03	1	33.55	0	0.00	33.50	1	6,651	0.02%
2020/03/02	2	31.95	0	0.00	31.90	2	6,519	0.03%
2020/02/27	0	0.00	10	32.35	31.90	-10	6,522	-0.15%
2020/02/26	0	0.00	7.2	33.10	33.20	-7.2	6,476	-0.11%
2020/02/25	0	0.00	10	32.80	33.00	-10	6,509	-0.15%
2020/02/24	0	0.00	3	33.35	33.00	-3	6,678	-0.04%
2020/02/21	0	0.00	12	33.06	33.45	-12	6,743	-0.18%
2020/02/20	3	33.70	14	33.47	33.40	-11	6,776	-0.16%
2020/02/19	1	33.40	0	0.00	33.65	1	6,805	0.01%
2020/02/18	1	33.20	13	33.30	33.30	-12	6,871	-0.17%
2020/02/17	3	33.00	5	33.28	33.20	-2	7,062	-0.03%
2020/02/14	15	33.18	13	33.21	33.25	2	7,171	0.03%
2020/02/13	11	32.74	10	33.37	32.75	1	7,197	0.01%
2020/02/12	8	32.59	1	32.45	32.40	7	7,417	0.09%
2020/02/11	3	31.80	3	32.00	32.00	0	7,526	0.00%
2020/02/10	0	0.00	2	31.03	31.95	-2	7,640	-0.03%
2020/02/07	10	30.80	5	31.06	30.75	5	7,760	0.06%
2020/02/06	4	30.79	4	30.96	30.95	0	8,197	0.00%
2020/02/05	8	30.71	5	30.75	30.30	3	8,414	0.04%
2020/02/04	2	29.93	6	30.06	30.45	-4	8,821	-0.05%
2020/02/03	7.1	28.94	7	28.63	28.75	0.1	9,447	0.00%
2020/01/31	5	29.82	3	30.05	30.05	2	9,524	0.02%
2020/01/30	2	31.33	2	31.50	31.30	0	9,748	0.00%
2020/01/20	4	34.90	0	0.00	34.75	4	9,928	0.04%
2020/01/17	3	34.65	0	0.00	34.90	3	10,399	0.03%
2020/01/16	4	34.86	3.6	34.80	34.80	0.4	10,905	0.00%
2020/01/14	5	34.81	2	34.95	35.00	3	13,580	0.02%
2020/01/13	3	34.30	12	34.45	34.70	-9	14,031	-0.06%
2020/01/10	13	33.78	6	34.14	34.00	7	14,160	0.05%
2020/01/09	10	35.01	1	34.70	34.70	9	14,389	0.06%
2020/01/08	0	0.00	2	35.45	34.80	-2	14,476	-0.01%
2020/01/07	12	36.15	5	36.26	36.50	7	14,562	0.05%
2020/01/06	0	0.00	8	36.10	36.00	-8	14,681	-0.05%
2020/01/03	15	36.80	5	36.46	36.70	10	14,818	0.07%
2020/01/02	8	36.65	5	36.46	36.55	3	14,824	0.02%
2019/12/31	7	35.49	11	35.65	35.75	-4	14,784	-0.03%
2019/12/30	0	0.00	21	35.15	35.20	-21	15,153	-0.14%
2019/12/27	1	35.00	0	0.00	34.80	1	15,379	0.01%
2019/12/26	5	35.06	0	0.00	34.90	5	15,479	0.03%
2019/12/24	5	35.50	0	0.00	35.50	5	16,225	0.03%
2019/12/23	7	36.04	0	0.00	35.60	7	16,746	0.04%
2019/12/20	3	36.00	8	36.10	36.10	-5	17,654	-0.03%
2019/12/19	8	36.00	3	36.00	36.00	5	18,995	0.03%
2019/12/18	4	36.04	5	35.84	35.80	-1	20,453	0.00%
2019/12/17	2	36.20	0	0.00	36.20	2	21,105	0.01%
2019/12/16	9	35.62	3	35.65	35.90	6	21,336	0.03%
2019/12/13	6	35.53	5	35.29	35.15	1	21,351	0.00%
2019/12/12	3	35.75	12	35.55	35.75	-9	21,386	-0.04%
2019/12/11	1	34.70	0	0.00	34.65	1	21,305	0.00%
2019/12/10	2	34.75	0	0.00	34.95	2	21,356	0.01%
2019/12/09	0	0.00	5	35.02	35.10	-5	21,399	-0.02%
2019/12/06	6	35.18	0.1	35.20	35.15	5.9	21,610	0.03%
2019/12/05	1	35.10	1	35.00	35.00	0	21,758	0.00%
2019/12/04	6	34.73	0	0.00	34.65	6	21,890	0.03%
2019/12/03	5	34.97	1	35.10	35.15	4	22,207	0.02%
2019/12/02	3	35.08	11	35.33	35.20	-8	22,327	-0.04%
2019/11/29	2	36.70	7	36.69	36.40	-5	22,495	-0.02%
2019/11/28	0	0.00	23	36.25	36.10	-23	22,797	-0.10%
2019/11/27	4	36.33	18	36.13	36.10	-14	23,058	-0.06%
2019/11/26	2	35.90	0	0.00	36.20	2	23,306	0.01%
2019/11/25	7	36.03	0	0.00	35.90	7	23,485	0.03%
2019/11/22	10	36.32	75	36.08	35.95	-65	23,655	-0.27%
2019/11/21	2	35.20	5	35.19	36.45	-3	23,778	-0.01%
2019/11/20	3	36.25	2	36.15	36.25	1	24,119	0.00%
2019/11/19	1	37.15	0	0.00	36.65	1	24,530	0.00%
2019/11/18	1	36.90	15	36.80	36.65	-14	24,653	-0.06%
2019/11/15	10	36.24	7	36.55	36.30	3	24,800	0.01%
2019/11/14	46	36.66	8	36.20	36.10	38	25,037	0.15%
2019/11/13	5	36.40	0	0.00	37.15	5	25,144	0.02%
2019/11/12	0	0.00	4	36.80	36.70	-4	25,329	-0.02%
2019/11/11	31	36.69	54	36.22	36.10	-23	25,658	-0.09%
2019/11/08	25	38.81	10	38.76	38.50	15	25,643	0.06%
2019/11/07	3	38.15	8	38.28	38.70	-5	25,695	-0.02%
2019/11/06	18	38.71	12	38.38	38.35	6	25,767	0.02%
2019/11/05	17	39.08	12.1	38.75	38.90	4.9	25,599	0.02%
2019/11/04	16	38.30	5	38.19	38.00	11	25,278	0.04%
2019/11/01	51	37.92	10	37.88	38.10	41	25,142	0.16%
2019/10/31	27	37.96	10	37.75	37.90	17	25,210	0.07%
2019/10/30	8	38.68	17	38.34	38.70	-9	24,813	-0.04%
2019/10/29	31	38.42	8	38.41	38.55	23	25,374	0.09%
2019/10/28	6	38.22	10	38.02	38.20	-4	25,609	-0.02%
2019/10/25	14	38.50	3.1	39.10	38.30	10.9	25,480	0.04%
2019/10/24	32	39.69	28	39.68	39.65	4	25,348	0.02%
2019/10/23	100	41.12	92	41.34	38.90	8	25,011	0.03%
2019/10/22	66	39.78	61	39.59	40.10	5	23,223	0.02%
2019/10/21	11	38.00	13	38.54	39.00	-2	22,456	-0.01%
2019/10/18	26	37.50	34.1	37.38	37.95	-8.1	22,005	-0.04%
2019/10/17	44	37.25	61	37.19	37.45	-17	21,842	-0.08%
2019/10/16	18	36.25	18	36.22	36.25	0	21,475	0.00%
2019/10/15	10	36.81	19.1	37.05	36.65	-9.1	21,417	-0.04%
2019/10/14	11	36.62	3	36.53	36.25	8	21,222	0.04%
2019/10/09	3	35.57	4	35.40	35.50	-1	21,087	0.00%
2019/10/08	10	35.51	5	35.44	35.40	5	20,981	0.02%
2019/10/07	1	36.20	3	36.65	36.15	-2	20,808	-0.01%
2019/10/04	15	36.14	7	36.37	36.10	8	20,710	0.04%
2019/10/03	27	37.12	18	36.74	37.10	9	20,295	0.04%
2019/10/02	10	37.45	3.1	37.36	37.70	6.9	20,213	0.03%
2019/10/01	13	37.26	2	37.30	37.40	11	20,256	0.05%
2019/09/27	38	36.84	46	37.24	36.55	-8	20,064	-0.04%
2019/09/26	17	38.45	22	38.97	38.45	-5	19,529	-0.03%
2019/09/25	67	39.77	72	39.50	39.40	-5	19,132	-0.03%
2019/09/24	108	39.46	93.1	38.74	38.70	14.9	18,551	0.08%	大買/
2019/09/23	47	37.60	48.6	38.14	38.80	-1.7	17,228	-0.01%
2019/09/20	34	35.48	30	35.60	35.30	4	15,767	0.03%
2019/09/19	2	34.65	7.1	34.23	34.65	-5.1	15,123	-0.03%
2019/09/18	0	0.00	1	33.50	33.00	-1	14,855	-0.01%
2019/09/17	0.1	33.40	4	33.39	33.45	-4	14,826	-0.03%
2019/09/16	5	32.89	3	32.57	32.85	2	14,775	0.01%
2019/09/12	1	33.40	1.1	32.89	32.80	-0.1	14,783	0.00%
2019/09/11	3	33.08	1.2	33.14	32.95	1.8	14,724	0.01%
2019/09/10	3	32.30	6	32.99	32.70	-3	14,695	-0.02%
2019/09/09	16	34.23	9	34.45	33.60	7	14,494	0.05%
2019/09/06	10	34.80	3	34.98	34.65	7	14,373	0.05%
2019/09/05	3	35.62	5	35.57	35.20	-2	14,270	-0.01%
2019/09/04	2	34.35	2	34.60	34.85	0	13,967	0.00%
2019/09/03	3	35.23	11	34.92	34.80	-8	13,829	-0.06%
2019/09/02	13	35.35	22	35.32	36.05	-9	13,526	-0.07%
2019/08/30	3	34.10	11	34.65	33.50	-8	13,039	-0.06%
2019/08/29	10	34.98	9	34.71	34.50	1	12,786	0.01%
2019/08/28	8	34.60	0	0.00	34.80	8	12,538	0.06%
2019/08/27	5	34.60	10	34.25	34.20	-5	12,425	-0.04%
2019/08/26	23	33.57	25	33.65	33.60	-2	12,455	-0.02%
2019/08/23	2	34.83	3	34.75	34.35	-1	12,257	-0.01%
2019/08/22	5	34.10	133	34.01	34.15	-128	11,726	-1.09%	大賣/鉅額交易
2019/08/21	55	33.32	9	32.85	33.40	46	11,266	0.41%
2019/08/20	2	32.38	1	32.60	32.60	1	11,106	0.01%
2019/08/19	42	33.80	21	33.97	33.10	21	10,997	0.19%
2019/08/16	15	34.20	14	33.27	32.80	1	10,707	0.01%
2019/08/15	8	32.21	12	32.28	33.30	-4	10,479	-0.04%
2019/08/14	19	32.90	19	33.21	32.45	0	10,278	0.00%
2019/08/13	25	31.61	20	31.36	31.90	5	9,937	0.05%
2019/08/12	0	0.00	7	30.68	31.00	-7	9,593	-0.07%
2019/08/08	3	29.60	13	29.19	29.50	-10	9,436	-0.11%
2019/08/07	18	28.63	9	28.43	28.00	9	9,287	0.10%
2019/08/06	4	28.59	0	0.00	28.70	4	9,218	0.04%
2019/08/05	7.1	29.51	3	28.90	28.90	4.1	9,141	0.04%
2019/08/02	10	29.47	24	31.38	29.25	-14	9,190	-0.15%
2019/08/01	11	32.86	16	33.09	32.45	-5	8,764	-0.06%
2019/07/31	49	32.91	50	32.91	32.60	-1	8,517	-0.01%
2019/07/29	30	35.58	14	35.56	36.20	16	7,908	0.20%
2019/07/26	18	34.07	15	34.03	34.20	3	7,592	0.04%
2019/07/25	8	33.40	62	33.71	34.20	-54	7,555	-0.71%
2019/07/24	3	33.15	11	32.56	32.90	-8	7,360	-0.11%
2019/07/23	0	0.00	3	31.73	32.05	-3	7,317	-0.04%
2019/07/19	25	32.36	5	32.65	32.10	20	7,549	0.26%
2019/07/18	10	32.38	0	0.00	32.30	10	7,802	0.13%
2019/07/17	0	0.00	3	32.65	32.95	-3	8,259	-0.04%
2019/07/16	4	32.90	11	32.99	32.85	-7	8,610	-0.08%
2019/07/15	6	32.02	1	32.40	32.40	5	9,334	0.05%
2019/07/12	9	32.22	2	32.28	32.25	7	9,814	0.07%
2019/07/11	1	32.45	7	32.59	32.55	-6	10,233	-0.06%
2019/07/10	4	32.03	3	32.10	32.10	1	10,442	0.01%
2019/07/08	0	0.00	6	32.18	32.10	-6	11,016	-0.05%
2019/07/05	4	32.20	14	32.30	32.40	-10	11,394	-0.09%
2019/07/04	12	32.07	7	31.98	32.15	5	11,635	0.04%
2019/07/03	0	0.00	2	31.20	31.00	-2	11,570	-0.02%
2019/07/02	10	31.55	0	0.00	31.60	10	11,734	0.09%
2019/07/01	25	31.58	22	31.36	31.25	3	11,819	0.03%
2019/06/28	7	31.16	7	31.19	30.90	0	11,852	0.00%
2019/06/27	0	0.00	2	30.40	30.75	-2	11,802	-0.02%
2019/06/26	0	0.00	10	30.00	29.95	-10	12,198	-0.08%
2019/06/21	6	30.60	8	30.66	30.15	-2	13,159	-0.02%
2019/06/20	0	0.00	1	30.50	30.45	-1	13,518	-0.01%
2019/06/19	6	29.96	8	30.05	30.00	-2	13,833	-0.01%
2019/06/18	4	29.60	3	29.55	29.45	1	14,386	0.01%
2019/06/17	4	29.83	1	30.00	30.00	3	15,279	0.02%
2019/06/14	0	0.00	6	29.70	29.55	-6	15,933	-0.04%
2019/06/13	5	29.68	8	29.71	29.60	-3	16,376	-0.02%
2019/06/12	1	29.60	3	29.65	29.60	-2	16,591	-0.01%
2019/06/11	19	29.27	5	29.35	29.10	14	17,512	0.08%
2019/06/10	1	29.15	4	28.85	28.80	-3	17,501	-0.02%
2019/06/06	1	28.60	6	28.42	28.10	-5	17,547	-0.03%
2019/06/05	4	28.93	1	29.00	28.50	3	17,655	0.02%
2019/06/04	2	28.83	2	29.03	28.55	0	17,793	0.00%
2019/06/03	13	28.47	17	28.51	28.50	-4	17,954	-0.02%
2019/05/31	12	29.12	11	29.41	29.15	1	18,313	0.01%
2019/05/30	18	28.49	18	28.49	29.15	0	18,476	0.00%
2019/05/29	10	26.40	3	26.98	27.30	7	18,390	0.04%
2019/05/28	10	26.50	0	0.00	26.50	10	18,509	0.05%
2019/05/27	7	26.19	2	26.20	26.10	5	18,738	0.03%
2019/05/24	6	26.64	4	26.60	26.40	2	18,978	0.01%
2019/05/23	8	26.79	0	0.00	26.25	8	19,214	0.04%
2019/05/22	1	28.10	5	27.75	27.75	-4	19,471	-0.02%
2019/05/20	10	27.47	1	27.30	27.30	9	20,492	0.04%
2019/05/17	7	28.89	4	29.76	28.75	3	21,450	0.01%
2019/05/16	3	30.60	7	29.99	29.85	-4	22,164	-0.02%
2019/05/15	4	31.03	3	30.70	30.65	1	22,306	0.00%
2019/05/14	4	29.80	7	29.74	30.60	-3	22,356	-0.01%
2019/05/13	3	30.10	11	30.10	29.90	-8	22,576	-0.04%
2019/05/10	8	30.26	9	30.27	30.50	-1	22,808	0.00%
2019/05/09	24	30.89	54	30.50	30.10	-30	22,805	-0.13%
2019/05/08	7	31.64	5	31.59	31.60	2	22,714	0.01%
2019/05/07	9	32.58	4	32.50	32.25	5	22,776	0.02%
2019/05/06	6	32.68	4	32.30	32.00	2	22,852	0.01%
2019/05/03	12	32.98	16	33.19	33.70	-4	22,827	-0.02%
2019/05/02	15	34.33	2	34.05	33.90	13	22,665	0.06%
2019/04/30	9	33.36	12	33.28	33.80	-3	23,127	-0.01%
2019/04/29	35	32.58	21	32.67	32.60	14	23,069	0.06%
2019/04/26	13	32.72	0	0.00	32.65	13	23,030	0.06%
2019/04/25	33	33.94	2	33.78	33.50	31	22,946	0.14%
2019/04/24	7	33.66	33	33.45	33.40	-26	22,890	-0.11%
2019/04/23	12	34.84	7	34.02	34.00	5	22,634	0.02%
2019/04/22	18	36.26	33	36.54	36.10	-15	22,241	-0.07%
2019/04/19	42	35.89	72	35.75	36.10	-30	21,977	-0.14%
2019/04/18	49	34.89	22	34.99	34.90	27	21,337	0.13%
2019/04/17	18	34.78	31	34.75	34.90	-13	20,901	-0.06%
2019/04/16	6	34.02	16	34.10	34.00	-10	20,522	-0.05%
2019/04/15	14	33.86	10	33.82	33.75	4	20,454	0.02%
2019/04/12	66	33.92	48	33.85	33.75	18	20,628	0.09%
2019/04/11	28	33.87	52	34.05	33.10	-24	20,620	-0.12%
2019/04/10	105	33.20	40	33.74	33.50	65	20,305	0.32%	大買/
2019/04/09	27	32.31	8	32.28	32.05	19	19,945	0.10%
2019/04/08	3	32.77	36	33.02	32.60	-33	19,929	-0.17%
2019/04/03	2	32.20	4	32.35	32.40	-2	19,841	-0.01%
2019/04/02	32	32.49	31	32.33	32.15	1	19,860	0.01%
2019/04/01	33	32.39	31	32.45	32.45	2	19,727	0.01%
2019/03/29	7	31.41	12	31.43	31.85	-5	19,496	-0.03%
2019/03/28	9	30.44	9	30.56	30.40	0	19,462	0.00%
2019/03/27	7	30.39	5	29.97	30.70	2	19,888	0.01%
2019/03/26	13	31.23	23	31.29	30.30	-10	19,620	-0.05%
2019/03/25	24	32.43	22	32.52	31.80	2	19,073	0.01%
2019/03/22	3	33.48	25	33.53	33.60	-22	18,711	-0.12%
2019/03/21	16	34.24	28	34.08	33.60	-12	18,461	-0.06%
2019/03/20	22	33.67	69	33.48	34.10	-47	17,918	-0.26%
2019/03/19	9	32.89	82	32.87	32.80	-73	17,195	-0.42%
2019/03/18	3	31.52	12	31.68	32.20	-9	16,622	-0.05%
2019/03/15	10	31.08	10	30.91	30.90	0	16,282	0.00%
2019/03/14	63	31.20	15	31.38	31.10	48	16,182	0.30%
2019/03/13	8	29.93	3	30.00	30.00	5	15,521	0.03%
2019/03/12	6	30.05	39	29.95	29.65	-33	15,636	-0.21%
2019/03/11	42	29.98	4	29.78	29.70	38	15,934	0.24%
2019/03/08	9	29.77	7	29.21	30.35	2	16,124	0.01%
2019/03/07	2	29.30	17	29.89	29.35	-15	16,168	-0.09%
2019/03/06	61	30.93	49	30.37	30.25	12	16,224	0.07%
2019/03/05	46	30.88	62	30.66	30.70	-16	16,125	-0.10%
2019/03/04	27	30.23	15	30.30	30.15	12	15,993	0.08%
2019/02/27	27	29.71	22	29.40	29.85	5	16,045	0.03%
2019/02/26	14	30.53	65	30.83	30.10	-51	16,370	-0.31%
2019/02/25	10	30.17	12	30.14	30.45	-2	16,392	-0.01%
2019/02/22	9	30.42	8	30.63	30.00	1	16,399	0.01%
2019/02/21	37	30.03	12	30.23	30.85	25	16,388	0.15%
2019/02/20	60	30.97	15	30.71	30.25	45	16,221	0.28%
2019/02/19	32	30.07	48	30.49	30.40	-16	15,922	-0.10%
2019/02/18	61	29.93	41	29.98	30.60	20	15,572	0.13%
2019/02/15	10	28.26	43	28.27	28.90	-33	14,841	-0.22%
2019/02/13	0	0.00	15	25.53	25.60	-15	14,964	-0.10%
2019/02/12	24	25.29	27	25.53	25.85	-3	15,420	-0.02%
2019/02/11	27	25.99	17	26.03	25.70	10	15,722	0.06%
2019/01/30	7	26.69	1	27.30	26.65	6	16,152	0.04%
2019/01/29	18	26.70	11	26.63	26.85	7	16,659	0.04%
2019/01/28	9	26.77	7	26.82	26.70	2	16,895	0.01%
2019/01/25	1	26.30	7	26.44	26.35	-6	17,162	-0.03%
2019/01/24	6	25.74	27	25.98	26.15	-21	17,632	-0.12%
2019/01/23	19	24.77	25	25.38	25.70	-6	18,334	-0.03%
2019/01/22	59	26.02	37	26.49	25.20	22	18,620	0.12%
2019/01/21	11	26.04	18	26.04	26.15	-7	18,130	-0.04%
2019/01/18	10	25.59	11	25.82	25.60	-1	18,198	-0.01%
2019/01/17	6	25.68	9	25.96	25.50	-3	18,327	-0.02%
2019/01/16	4	25.43	2	25.60	25.65	2	18,422	0.01%
2019/01/15	5	24.88	49	25.05	24.95	-44	18,585	-0.24%
2019/01/14	1	24.65	82	24.93	24.65	-81	19,028	-0.43%
2019/01/11	8	25.63	5	25.49	25.45	3	19,352	0.02%
2019/01/10	14	25.69	66	25.28	25.80	-52	19,442	-0.27%
2019/01/09	1	25.05	3	25.00	24.90	-2	19,343	-0.01%
2019/01/08	3	24.93	43	24.97	24.80	-40	19,321	-0.21%
2019/01/07	17	25.08	8	25.02	24.95	9	19,400	0.05%
2019/01/04	14	22.26	17	23.09	24.45	-3	19,421	-0.02%
2019/01/03	33	23.72	8	23.88	23.30	25	19,296	0.13%
2019/01/02	5	25.29	37	25.41	25.40	-32	19,163	-0.17%
2018/12/28	5	26.13	6	25.97	26.05	-1	19,483	-0.01%
2018/12/27	20	26.34	5	27.15	25.85	15	19,734	0.08%
2018/12/26	28	26.49	7	27.12	26.10	21	19,771	0.11%
2018/12/25	3	25.83	4	26.58	26.55	-1	19,848	-0.01%
2018/12/24	6	26.00	5	26.15	26.15	1	19,845	0.01%
2018/12/22	1	26.00	0	0.00	26.30	1	20,114	0.00%
2018/12/21	35	25.45	41	25.49	26.55	-6	20,166	-0.03%
2018/12/20	21	26.43	24	28.21	26.05	-3	19,810	-0.02%
2018/12/19	5	29.58	45	29.22	28.90	-40	19,446	-0.21%
2018/12/18	5	29.25	1	29.20	29.20	4	19,553	0.02%
2018/12/17	3	29.18	2	29.05	29.00	1	19,711	0.01%
2018/12/14	2	29.20	2	29.58	29.20	0	20,000	0.00%
2018/12/13	8	29.99	2	30.30	29.90	6	20,257	0.03%
2018/12/12	2	29.83	13	29.96	30.05	-11	20,381	-0.05%
2018/12/11	6	29.28	2	28.78	29.00	4	20,392	0.02%
2018/12/10	6	28.77	2	29.13	29.15	4	20,565	0.02%
2018/12/07	6	29.68	28	29.96	29.80	-22	20,750	-0.11%
2018/12/06	62	29.68	15	30.48	29.20	47	20,762	0.23%
2018/12/05	13	31.80	16	32.06	31.85	-3	20,660	-0.01%
2018/12/04	35	32.63	62	32.90	32.85	-27	20,835	-0.13%
2018/12/03	7	32.05	54	32.10	32.30	-47	20,626	-0.23%
2018/11/30	6	30.28	2	30.33	30.45	4	20,393	0.02%
2018/11/29	36	30.48	26	30.17	30.00	10	20,356	0.05%
2018/11/28	8	29.94	37	29.90	29.85	-29	20,273	-0.14%
2018/11/27	7	28.51	8	28.58	28.80	-1	20,209	0.00%
2018/11/26	26	28.30	22	28.36	28.05	4	20,239	0.02%
2018/11/23	59	28.18	14	28.09	28.00	45	20,184	0.22%
2018/11/22	62	29.97	62	30.39	29.35	0	19,784	0.00%
2018/11/21	6	29.07	6	29.14	29.60	0	19,650	0.00%
2018/11/20	29	29.95	19	30.04	30.05	10	19,535	0.05%
2018/11/19	25	31.27	20	31.39	31.30	5	19,489	0.03%
2018/11/16	3	31.53	12	31.55	31.25	-9	19,371	-0.05%
2018/11/15	46	30.39	10	30.75	30.50	36	19,168	0.19%
2018/11/14	41	31.83	63	31.51	31.10	-22	18,979	-0.12%
2018/11/13	51	30.30	52	30.51	30.80	-1	18,892	-0.01%
2018/11/12	64	32.49	30	32.09	31.45	34	18,574	0.18%
2018/11/09	40	34.88	15	34.53	33.75	25	18,184	0.14%
2018/11/08	57	35.75	20	36.60	35.10	37	18,049	0.20%
2018/11/07	41	37.61	25	37.81	37.20	16	17,646	0.09%
2018/11/06	27	39.17	11	39.47	38.00	16	17,335	0.09%
2018/11/05	9	42.51	33	42.25	42.20	-24	17,122	-0.14%
2018/11/02	25	42.70	26	42.21	41.95	-1	17,315	-0.01%
2018/11/01	26	43.34	55	43.21	42.45	-29	17,349	-0.17%
2018/10/31	66	41.25	50	42.03	42.75	16	17,220	0.09%
2018/10/30	24	38.27	49	38.09	39.45	-25	16,467	-0.15%
2018/10/29	16	36.21	12	35.98	35.90	4	16,146	0.02%
2018/10/26	30	36.91	23	36.16	35.75	7	16,309	0.04%
2018/10/25	22	37.09	19	37.48	36.50	3	16,394	0.02%
2018/10/24	24	39.22	17	39.44	39.05	7	16,290	0.04%
2018/10/23	48	40.85	40	39.16	39.00	8	16,284	0.05%
2018/10/22	48	40.36	54	40.87	41.15	-6	16,337	-0.04%
2018/10/19	34	37.02	48	38.16	40.40	-14	16,045	-0.09%
2018/10/18	22	36.91	26	37.24	37.60	-4	15,832	-0.03%
2018/10/17	14	36.68	13	36.71	36.20	1	15,964	0.01%
2018/10/16	8	35.94	26	36.05	35.80	-18	16,204	-0.11%
2018/10/15	13	35.38	15	35.80	36.25	-2	16,402	-0.01%
2018/10/12	11	33.19	10	33.52	34.85	1	16,739	0.01%
2018/10/11	5	32.20	4	32.18	32.10	1	17,098	0.01%
2018/10/09	31	35.76	7	36.22	35.55	24	17,026	0.14%
2018/10/08	12	37.56	18	37.13	37.45	-6	17,066	-0.04%
2018/10/05	28	36.00	6	37.46	35.55	22	17,433	0.13%
2018/10/04	31	38.11	5	38.53	38.40	26	18,305	0.14%
2018/10/03	25	39.31	9	40.26	38.90	16	18,407	0.09%
2018/10/02	7	41.26	13	41.13	40.60	-6	18,498	-0.03%
2018/10/01	17	41.38	48	41.36	41.55	-31	18,620	-0.17%
2018/09/28	3	39.00	4	38.91	39.10	-1	19,242	-0.01%
2018/09/27	3	38.47	0	0.00	38.50	3	19,702	0.02%
2018/09/26	19	38.59	9	38.83	38.85	10	20,123	0.05%
2018/09/25	10	38.75	14	39.10	38.60	-4	20,699	-0.02%
2018/09/21	5	37.95	22	38.12	38.60	-17	21,079	-0.08%
2018/09/20	23	37.06	5	36.95	36.60	18	21,410	0.08%
2018/09/19	6	38.88	9	38.79	38.10	-3	21,735	-0.01%
2018/09/18	8	40.05	5	40.01	39.35	3	21,618	0.01%
2018/09/17	18	41.03	19	41.31	41.75	-1	21,633	0.00%
2018/09/14	9	40.79	10	41.10	41.60	-1	21,874	0.00%
2018/09/13	40	41.75	5	41.67	41.00	35	21,942	0.16%
2018/09/12	13.1	43.71	6	44.03	43.30	7.1	22,038	0.03%
2018/09/11	5	44.67	19	44.33	44.80	-14	22,382	-0.06%
2018/09/10	17	43.66	1	43.50	42.90	16	22,494	0.07%
2018/09/07	23	47.54	11	47.87	47.40	12	22,468	0.05%
2018/09/06	17	49.11	17	49.27	49.00	0	22,925	0.00%
2018/09/05	20	49.09	8	49.59	49.45	12	23,936	0.05%
2018/09/04	3	50.57	6	50.75	50.30	-3	24,460	-0.01%
2018/09/03	38	49.36	16	49.30	49.60	22	24,954	0.09%
2018/08/31	36	50.27	0	0.00	50.90	36	24,931	0.14%
2018/08/30	1	51.40	27	52.86	51.40	-26	24,999	-0.10%
2018/08/29	6	51.38	0	0.00	51.80	6	25,151	0.02%
2018/08/28	3	51.97	6	51.75	51.40	-3	25,870	-0.01%
2018/08/27	1	51.20	17	50.80	52.00	-16	26,281	-0.06%
2018/08/24	0	0.00	14	51.49	49.50	-14	26,611	-0.05%
2018/08/22	6	54.78	0	0.00	53.20	6	27,290	0.02%
2018/08/21	3	55.67	2	55.30	54.20	1	27,613	0.00%
2018/08/20	22	55.04	18	55.04	54.80	4	28,316	0.01%
2018/08/17	10	58.25	9	58.57	56.00	1	28,485	0.00%
2018/08/16	17	57.13	18	57.69	58.20	-1	28,821	0.00%
2018/08/15	29	59.12	26	59.02	57.70	3	29,305	0.01%
2018/08/14	6	57.65	5	57.92	57.40	1	29,498	0.00%
2018/08/13	25	58.96	22	59.40	58.30	3	30,328	0.01%
2018/08/10	21	59.68	14	58.96	59.50	7	30,540	0.02%
2018/08/09	24	58.43	21	58.38	60.10	3	30,742	0.01%
2018/08/08	9	58.01	6	58.37	56.30	3	30,805	0.01%
2018/08/07	14	57.66	53	57.27	58.20	-39	31,465	-0.12%
2018/08/06	3	54.60	0	0.00	55.00	3	31,835	0.01%
2018/08/02	3	53.77	1	53.70	53.30	2	32,862	0.01%
2018/08/01	3	55.53	5	55.86	55.80	-2	33,874	-0.01%
2018/07/31	1	54.50	1	53.80	54.50	0	34,138	0.00%
2018/07/30	3	53.73	1	55.20	53.00	2	34,980	0.01%
2018/07/27	7	55.63	7	55.63	55.50	0	35,988	0.00%
2018/07/26	2	53.75	4	54.18	54.30	-2	36,686	-0.01%
2018/07/25	7	54.20	17	54.21	53.50	-10	36,862	-0.03%
2018/07/24	9	52.64	14	53.39	54.00	-5	36,865	-0.01%
2018/07/23	6	50.83	6	51.70	53.00	0	36,748	0.00%
2018/07/20	21	53.48	9	53.93	53.00	12	36,803	0.03%
2018/07/19	8	51.79	11	52.30	53.00	-3	37,097	-0.01%
2018/07/18	10	51.65	22	50.50	49.80	-12	36,837	-0.03%
2018/07/17	4	53.15	5	53.40	53.20	-1	36,582	0.00%
2018/07/16	7	54.14	29	54.48	53.20	-22	36,768	-0.06%
2018/07/13	52	53.57	36	53.01	53.50	16	37,024	0.04%
2018/07/12	58	53.68	24	53.58	52.70	34	36,363	0.09%
2018/07/11	6	57.15	9	57.38	57.90	-3	35,323	-0.01%
2018/07/10	11	56.34	40	56.98	56.30	-29	35,168	-0.08%
2018/07/09	68	55.44	67	55.82	54.80	1	34,958	0.00%
2018/07/06	46	57.14	28	56.27	56.60	18	34,695	0.05%
2018/07/05	34	61.16	5	61.54	59.40	29	33,864	0.09%
2018/07/04	9	61.83	26	62.07	63.50	-17	33,332	-0.05%
2018/07/03	49	60.99	32	62.13	59.90	17	32,907	0.05%
2018/07/02	27	61.09	17	61.16	61.00	10	32,255	0.03%
2018/06/29	23	61.43	20	61.62	62.70	3	31,756	0.01%
2018/06/28	32	61.98	19	63.21	59.10	13	31,497	0.04%
2018/06/27	2	66.80	7	67.97	64.10	-5	31,012	-0.02%
2018/06/26	22	64.79	28	64.75	66.50	-6	30,793	-0.02%
2018/06/25	39	66.97	74	66.69	65.60	-35	30,660	-0.11%
2018/06/22	99	63.27	81	64.28	64.80	18	30,545	0.06%
2018/06/21	17	65.34	6	64.72	63.80	11	30,220	0.04%
2018/06/20	23	65.72	12	68.09	65.00	11	29,975	0.04%
2018/06/19	49	73.71	6	70.97	70.00	43	29,583	0.15%
2018/06/15	27	74.14	3	74.23	73.50	24	29,325	0.08%
2018/06/14	20	74.70	34	74.38	73.80	-14	29,148	-0.05%
2018/06/13	34	72.80	57	72.80	72.80	-23	28,725	-0.08%
2018/06/12	35.1	72.77	14	70.85	69.90	21.1	28,189	0.07%
2018/06/11	39	68.85	45	69.46	71.00	-6	28,052	-0.02%
2018/06/08	1	65.70	9	65.40	65.30	-8	27,621	-0.03%
2018/06/07	7	66.61	5	67.70	66.20	2	27,931	0.01%
2018/06/06	16	66.97	8	67.25	67.30	8	27,934	0.03%
2018/06/05	70.8	69.20	45	67.27	66.00	25.8	27,769	0.09%
2018/06/04	14	67.37	19.1	67.41	69.00	-5.1	27,007	-0.02%
2018/06/01	32	64.86	9	64.92	64.00	23	26,542	0.09%
2018/05/31	35	67.73	12	69.19	66.40	23	26,126	0.09%
2018/05/30	4	67.23	12	67.17	67.10	-8	25,505	-0.03%
2018/05/29	15	67.98	15	67.57	67.20	0	25,265	0.00%
2018/05/28	48	69.83	42	69.61	68.70	6	25,026	0.02%
2018/05/25	12	67.56	11	67.55	67.70	1	24,430	0.00%
2018/05/24	22	67.30	16	67.42	66.60	6	24,043	0.02%
2018/05/23	14	65.34	30	66.00	67.80	-16	23,594	-0.07%
2018/05/22	64	64.94	16	64.99	64.30	48	23,055	0.21%
2018/05/21	63	64.67	65	64.43	65.10	-2	22,591	-0.01%
2018/05/18	28	60.72	10	60.85	61.00	18	21,669	0.08%
2018/05/17	34.4	60.26	15	58.95	58.70	19.4	21,269	0.09%
2018/05/16	33	61.24	13	61.78	60.40	20	21,026	0.10%
2018/05/15	30	60.56	26	60.82	61.80	4	20,615	0.02%
2018/05/14	3	58.40	14	57.12	57.70	-11	19,810	-0.06%
2018/05/11	99	55.75	41	56.55	54.70	58	19,111	0.30%
2018/05/10	68	56.14	28	56.49	56.60	40	18,558	0.22%
2018/05/09	87	55.58	25	55.70	56.50	62	18,028	0.34%
2018/05/08	17	54.81	16	54.16	53.60	1	16,842	0.01%
2018/05/07	23	52.99	82	53.57	55.00	-59	16,600	-0.36%
2018/05/04	77	51.48	40	51.55	51.70	37	15,790	0.23%
2018/05/03	9	48.09	55	48.84	49.20	-46	14,689	-0.31%
2018/05/02	54	44.77	9	44.86	44.75	45	13,979	0.32%
2018/04/30	9	42.42	3	43.23	43.85	6	13,837	0.04%
2018/04/27	7	42.92	6	42.25	42.25	1	13,923	0.01%
2018/04/26	5	43.92	32	44.29	43.05	-27	13,865	-0.19%
2018/04/25	18	44.38	11	44.66	45.10	7	13,714	0.05%
2018/04/24	3	43.47	6	43.75	43.00	-3	13,933	-0.02%
2018/04/23	8	44.21	4	43.55	43.40	4	13,974	0.03%
2018/04/20	3	44.00	25	44.34	44.45	-22	13,853	-0.16%
2018/04/19	2	43.73	36	43.60	43.80	-34	13,700	-0.25%
2018/04/18	4	41.19	11	41.18	41.50	-7	13,486	-0.05%
2018/04/17	10	41.25	2	41.43	40.50	8	13,533	0.06%
2018/04/16	1	40.45	0	0.00	40.50	1	13,653	0.01%
2018/04/12	2	40.65	1	40.90	40.35	1	14,245	0.01%
2018/04/11	7	40.17	8	41.30	41.35	-1	15,196	-0.01%
2018/04/10	1	39.10	1	39.50	39.45	0	15,320	0.00%
2018/04/09	3	40.85	16	41.35	40.20	-13	15,802	-0.08%
2018/04/03	21	41.14	4	41.11	41.40	17	16,054	0.11%
2018/04/02	15	42.35	4	42.89	42.10	11	16,147	0.07%
2018/03/31	20	43.80	17	43.96	43.10	3	16,383	0.02%
2018/03/30	0	0.00	13	42.93	42.80	-13	16,430	-0.08%
2018/03/29	13	41.78	22	41.70	41.65	-9	16,722	-0.05%
2018/03/28	33	42.68	16	42.54	42.00	17	16,852	0.10%
2018/03/27	105	43.63	67	43.40	43.15	38	16,965	0.22%	大買/
2018/03/26	2	40.48	4	40.20	40.45	-2	17,197	-0.01%
2018/03/23	14	40.01	16	39.88	40.15	-2	17,828	-0.01%
2018/03/22	13	42.70	0	0.00	41.40	13	17,802	0.07%
2018/03/21	1	41.30	3	41.50	42.00	-2	17,924	-0.01%
2018/03/19	18	42.61	4	42.25	42.00	14	18,377	0.08%
2018/03/16	48	43.46	62	43.50	42.90	-14	18,844	-0.07%
2018/03/15	5	42.34	33	42.59	42.40	-28	18,696	-0.15%
2018/03/14	5	40.25	4	40.44	40.25	1	18,537	0.01%
2018/03/13	10	40.25	44	39.72	40.50	-34	18,551	-0.18%
2018/03/12	10	36.95	15	37.15	37.80	-5	18,369	-0.03%
2018/03/09	38	37.60	4	37.55	37.45	34	18,663	0.18%
2018/03/08	11	37.90	8	37.85	37.80	3	18,879	0.02%
2018/03/07	22	37.95	2	37.80	37.80	20	19,191	0.10%
2018/03/06	12	38.43	0	0.00	38.00	12	19,647	0.06%
2018/03/05	3	37.82	0	0.00	37.70	3	20,275	0.01%
2018/03/02	1	38.40	10	38.30	38.35	-9	20,476	-0.04%
2018/03/01	5	38.93	0	0.00	38.50	5	21,106	0.02%
2018/02/27	9	38.68	16	38.91	39.00	-7	22,008	-0.03%
2018/02/26	8	38.15	12	37.76	37.70	-4	22,227	-0.02%
2018/02/23	15	38.03	3	38.48	38.00	12	22,362	0.05%
2018/02/22	13	38.18	0	0.00	37.45	13	22,779	0.06%
2018/02/21	3	38.92	2	39.05	38.70	1	22,770	0.00%
2018/02/12	9	39.61	6	39.37	39.20	3	22,858	0.01%
2018/02/09	9	37.11	10	37.24	38.65	-1	23,221	0.00%
2018/02/08	5	37.88	3	37.20	38.15	2	23,416	0.01%
2018/02/07	18	40.52	4	40.53	39.50	14	23,261	0.06%
2018/02/06	9	40.34	6	39.75	39.00	3	23,613	0.01%
2018/02/05	14	42.49	0	0.00	43.05	14	23,592	0.06%
2018/02/02	2	44.20	0	0.00	43.75	2	23,799	0.01%
2018/02/01	3	44.45	1	44.90	43.80	2	24,154	0.01%
2018/01/31	8	43.92	6	43.75	43.75	2	24,224	0.01%
2018/01/30	19	44.92	4	44.50	44.50	15	24,532	0.06%
2018/01/29	3	46.10	1	46.80	46.35	2	24,764	0.01%
2018/01/26	4	45.93	6	46.16	46.15	-2	24,946	-0.01%
2018/01/25	5	45.90	1	46.60	45.90	4	25,700	0.02%
2018/01/24	3	45.40	14	46.26	46.60	-11	26,192	-0.04%
2018/01/23	10	46.38	7	47.00	45.50	3	26,160	0.01%
2018/01/22	20	45.31	48	45.21	45.80	-28	26,532	-0.11%
2018/01/19	7	45.21	2	45.43	44.90	5	26,744	0.02%
2018/01/18	74	46.96	124	46.53	45.30	-50	26,717	-0.19%	大賣/
2018/01/17	10	45.25	26	45.96	45.90	-16	26,500	-0.06%
2018/01/16	17	45.31	9	46.15	45.05	8	26,812	0.03%
2018/01/15	4	45.09	2	45.55	45.40	2	27,343	0.01%
2018/01/12	45	44.96	10	45.95	45.95	35	27,651	0.13%
2018/01/11	7	43.19	18	43.92	44.20	-11	27,620	-0.04%
2018/01/10	16	43.69	19	43.81	43.50	-3	27,645	-0.01%
2018/01/09	15	44.53	15	44.37	43.90	0	27,508	0.00%
2018/01/08	26	46.57	42	46.98	45.00	-16	27,447	-0.06%
2018/01/05	132	46.71	213	46.90	46.65	-81	27,054	-0.30%	大買/大賣/
2018/01/04	14	44.33	7	44.03	44.00	7	26,429	0.03%
2018/01/03	24	43.60	28	43.44	44.25	-4	26,647	-0.02%
2018/01/02	65	41.47	16	41.38	42.10	49	26,730	0.18%

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

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

...詳全文

嘉聯益

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

嘉聯益

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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