嘉聯益 (6153)-元富-大昌券商分點個股進出

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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/17	7	20.49	1	20.70	20.70	6	1,536	0.39%
2024/05/16	6	20.55	5	20.58	20.60	1	1,548	0.06%
2024/05/14	1	20.30	2	20.30	20.25	-1	1,692	-0.06%
2024/05/13	3	20.05	1	20.05	20.00	2	1,723	0.12%
2024/05/09	0.5	19.55	0	0.00	19.65	0.5	1,708	0.03%
2024/05/08	4.4	19.87	0	0.00	19.85	4.4	1,711	0.26%
2024/05/02	3	19.80	0	0.00	19.75	3	1,687	0.18%
2024/04/30	2	19.70	2	19.75	19.85	0	1,693	0.00%
2024/04/29	0	0.00	1	19.65	19.90	-1	1,710	-0.06%
2024/04/26	3	19.55	0	0.00	19.45	3	1,702	0.18%
2024/04/24	0	0.00	1	19.30	19.35	-1	1,704	-0.06%
2024/04/22	1	18.95	0	0.00	18.90	1	1,705	0.06%
2024/04/19	2	19.30	0	0.00	19.10	2	1,680	0.12%
2024/04/18	2	19.40	0	0.00	19.60	2	1,650	0.12%
2024/04/17	0	0.00	1	19.75	19.75	-1	1,653	-0.06%
2024/04/16	2	19.43	0	0.00	19.40	2	1,637	0.12%
2024/04/09	0	20.55	0	0.00	20.60	0	1,600	0.00%
2024/04/08	6	20.63	0	0.00	20.35	6	1,594	0.38%
2024/04/02	0	20.60	0	0.00	20.65	0	1,569	0.00%
2024/03/28	1	20.35	1	20.30	20.30	0	1,539	0.00%
2024/03/27	1	20.05	1	20.25	20.20	0	1,552	0.00%
2024/03/25	1	20.25	1	20.40	20.35	0	1,555	0.00%
2024/03/19	0	0.00	1	20.10	20.10	-1	1,791	-0.06%
2024/03/18	2	19.48	0	0.00	19.85	2	1,785	0.11%
2024/03/15	2.1	19.90	0	0.00	19.70	2.1	1,768	0.12%
2024/03/14	1	20.05	0	0.00	20.10	1	1,737	0.06%
2024/03/13	1.1	20.29	0	0.00	20.25	1.1	1,718	0.06%
2024/03/11	0	0.00	1	20.55	20.55	-1	1,711	-0.06%
2024/03/08	6.1	20.34	0	20.70	20.30	6.1	1,706	0.36%
2024/03/07	2.1	20.80	0	0.00	20.70	2.1	1,709	0.12%
2024/03/06	1	21.25	0	0.00	21.05	1	1,704	0.06%
2024/03/05	1.1	20.80	0	0.00	21.00	1.1	1,701	0.06%
2024/02/29	1	20.80	0	0.00	20.85	1	1,661	0.06%
2024/02/27	1	21.00	2	21.00	20.95	-1	1,652	-0.06%
2024/02/23	3	21.35	0	0.00	21.20	3	1,659	0.18%
2024/02/21	5.4	22.06	0	0.00	21.95	5.4	1,659	0.32%
2024/02/20	0	0.00	1	22.45	22.20	-1	1,633	-0.06%
2024/02/19	2	22.35	1	22.55	22.40	1	1,614	0.06%
2024/02/16	3	22.58	6	22.27	22.55	-3	1,603	-0.19%
2024/02/15	5	20.87	8.1	21.49	21.60	-3	1,482	-0.20%
2024/02/05	8	20.31	2.1	20.43	20.50	5.9	1,406	0.42%
2024/02/02	0	0.00	3	20.90	20.85	-3	1,350	-0.22%
2024/02/01	0	0.00	2	20.73	20.80	-2	1,348	-0.15%
2024/01/31	0	0.00	1	20.50	20.50	-1	1,344	-0.07%
2024/01/30	2	20.60	0	0.00	20.50	2	1,344	0.15%
2024/01/29	0	0.00	2	20.85	20.80	-2	1,350	-0.15%
2024/01/26	2	20.65	5	20.67	20.70	-3	1,352	-0.22%
2024/01/25	2	20.83	0	0.00	20.75	2	1,370	0.15%
2024/01/24	0	0.00	1	20.90	20.85	-1	1,380	-0.07%
2024/01/16	0	0.00	0.1	20.95	20.90	-0.1	1,412	0.00%
2024/01/11	4	21.15	1	21.30	21.30	3	1,425	0.21%
2024/01/09	0	0.00	0.1	21.25	21.10	-0.1	1,435	-0.01%
2024/01/08	1	21.30	0	0.00	21.30	1	1,439	0.07%
2024/01/04	7	21.49	0	0.00	21.35	7	1,441	0.49%
2024/01/02	1	21.95	0	0.00	21.90	1	1,428	0.07%
2023/12/29	0	0.00	5	22.20	22.20	-5	1,425	-0.35%
2023/12/28	0	0.00	0.1	22.18	22.30	-0.1	1,433	-0.01%
2023/12/27	0	0.00	0.1	22.30	22.20	-0.1	1,432	0.00%
2023/12/26	0	0.00	0.1	22.15	22.45	-0.1	1,436	0.00%
2023/12/25	1	22.00	0	22.10	22.05	1	1,436	0.07%
2023/12/21	1	22.40	1	22.35	22.35	0	1,466	0.00%
2023/12/20	1	22.40	1	22.60	22.80	0	1,478	0.00%
2023/12/18	3	23.18	0	0.00	23.00	3	1,518	0.20%
2023/12/15	3	23.90	61	24.29	23.40	-58	1,619	-3.58%
2023/12/14	2	22.75	4	22.85	22.95	-2	1,651	-0.12%
2023/12/12	1	22.15	0	0.00	22.20	1	1,591	0.06%
2023/12/08	1	22.40	0.1	22.25	22.25	0.9	1,577	0.06%
2023/12/07	0	0.00	1	22.55	22.35	-1	1,578	-0.06%
2023/12/06	1	22.40	0	0.00	22.45	1	1,582	0.06%
2023/12/04	1	22.10	1	22.45	22.45	0	1,551	0.00%
2023/12/01	0	0.00	1	22.05	22.10	-1	1,528	-0.07%
2023/11/30	0.1	21.65	0	0.00	21.80	0.1	1,511	0.00%
2023/11/28	3	21.83	1.2	21.84	21.85	1.9	1,506	0.12%
2023/11/27	1.1	22.00	1	21.90	21.80	0.1	1,537	0.00%
2023/11/24	2	22.05	1	22.15	22.15	1	1,540	0.06%
2023/11/22	1.1	21.95	4	22.29	22.15	-3	1,509	-0.20%
2023/11/21	0	0.00	2	22.08	22.20	-2	1,509	-0.13%
2023/11/20	1	21.35	7	21.78	21.85	-6	1,480	-0.41%
2023/11/17	0.1	21.50	0	0.00	21.35	0.1	1,470	0.00%
2023/11/16	0	21.40	0	0.00	21.45	0	1,475	0.00%
2023/11/15	0.1	21.20	0	0.00	21.30	0.1	1,477	0.00%
2023/11/09	1	20.95	1	21.10	21.05	0	1,509	0.00%
2023/11/08	1	21.30	0	0.00	21.20	1	1,535	0.07%
2023/11/07	1	21.00	1	21.20	21.35	0	1,582	0.00%
2023/11/06	1	21.05	1	21.20	21.00	0	1,631	0.00%
2023/11/02	0	0.00	7	20.36	20.85	-7	1,652	-0.42%
2023/11/01	1.1	20.10	0	0.00	20.10	1.1	1,644	0.07%
2023/10/31	2	19.70	2	20.30	20.10	0	1,650	0.00%
2023/10/27	1.1	21.65	0	0.00	21.30	1.1	1,637	0.07%
2023/10/26	2	21.48	2	21.58	21.50	0.1	1,672	0.00%
2023/10/25	2	21.58	2	21.78	21.70	0	1,677	0.00%
2023/10/23	1	20.80	4	21.25	21.20	-3	1,706	-0.18%
2023/10/20	10	20.63	10	20.83	21.00	0	1,717	0.00%
2023/10/19	4	20.94	0	0.00	20.90	4	1,733	0.23%
2023/10/18	7	20.94	7	21.15	21.20	0	1,772	0.00%
2023/10/16	2	21.30	0	0.00	21.30	2	1,799	0.11%
2023/10/11	10	21.25	0	0.00	21.15	10	1,912	0.52%
2023/10/04	1	21.50	0	0.00	21.55	1	1,975	0.05%
2023/10/03	1	21.95	1	22.05	21.90	0	1,994	0.00%
2023/10/02	0.2	22.00	0	0.00	22.20	0.2	2,057	0.01%
2023/09/28	1	21.75	0	0.00	21.75	1	2,108	0.05%
2023/09/26	3	22.20	0	0.00	22.10	3	2,234	0.13%
2023/09/19	2	23.53	1	24.00	23.90	1	3,163	0.03%
2023/09/15	1	22.45	1	22.30	22.30	0	2,974	0.00%
2023/09/13	0	0.00	1	22.30	22.20	-1	3,009	-0.03%
2023/09/12	1	22.25	1	22.40	22.30	0	3,023	0.00%
2023/09/07	1	22.90	1	22.65	22.65	0	3,030	0.00%
2023/09/06	0	0.00	0.3	22.90	22.85	-0.3	3,029	-0.01%
2023/09/01	1	22.95	1	22.85	22.80	0	3,078	0.00%
2023/08/31	1	22.55	0	0.00	22.70	1	3,091	0.03%
2023/08/28	1	21.60	1	21.75	21.60	0	3,081	0.00%
2023/08/25	0	21.70	0	0.00	21.55	0	3,095	0.00%
2023/08/23	14	21.71	0	0.00	21.75	14	3,092	0.45%
2023/08/16	1	21.25	44	21.69	22.00	-43	3,114	-1.38%
2023/08/15	0	0.00	9	21.69	21.65	-9	3,095	-0.29%
2023/08/14	1	21.55	1	21.35	21.45	0	3,095	0.00%
2023/08/11	7.5	22.26	0	0.00	22.10	7.5	3,077	0.24%
2023/08/10	6.1	22.59	2	22.68	22.60	4.1	3,036	0.14%
2023/08/09	7	23.56	1	23.85	23.45	6	2,987	0.20%
2023/08/08	7	23.80	3	24.07	23.70	4	2,983	0.13%
2023/08/07	1	24.10	5	24.20	24.10	-4	2,972	-0.13%
2023/08/04	9	23.83	5	24.00	24.05	4	2,967	0.13%
2023/08/02	85	24.15	3	24.55	24.00	82	3,008	2.73%
2023/08/01	31	24.42	5	24.90	24.40	26	3,044	0.85%
2023/07/31	6	24.73	7	24.91	24.60	-1	3,030	-0.03%
2023/07/28	2	24.55	2	24.63	24.60	0	3,000	0.00%
2023/07/27	1	24.40	46	24.50	24.45	-45	3,029	-1.49%
2023/07/26	27	24.22	0	0.00	24.20	27	3,018	0.89%
2023/07/25	1	24.30	7	24.50	24.60	-6	2,996	-0.20%
2023/07/24	24	24.20	1	24.80	24.10	23	2,986	0.77%
2023/07/21	6	24.70	11	24.84	24.65	-5	2,978	-0.17%
2023/07/20	3	24.30	0	0.00	24.30	3	2,985	0.10%
2023/07/19	2	24.33	7	24.58	24.40	-5	3,003	-0.17%
2023/07/18	20	24.46	7	24.64	24.45	13	3,000	0.43%
2023/07/17	15	24.22	28	24.73	25.00	-13	2,980	-0.44%
2023/07/14	2	24.33	1	24.70	24.30	1	2,962	0.03%
2023/07/13	2	24.40	9	24.55	24.40	-7	2,963	-0.24%
2023/07/12	11	24.42	13	24.57	24.20	-2	2,949	-0.07%
2023/07/11	11	24.33	3	24.60	24.20	8	2,938	0.27%
2023/07/10	11	24.53	1	24.75	24.40	10	2,916	0.34%
2023/07/07	27	24.89	8	24.88	24.95	19	2,889	0.66%
2023/07/06	33	25.35	18	25.51	25.30	15	2,819	0.53%
2023/07/05	16	25.75	11	25.79	25.65	5	2,764	0.18%
2023/07/04	6	25.70	2.1	25.85	25.80	4	2,694	0.15%
2023/07/03	20	26.02	1	26.00	26.00	19	2,616	0.73%
2023/06/30	16	26.78	18.4	26.84	26.70	-2.4	2,454	-0.10%
2023/06/29	22	25.83	57	25.94	26.20	-35	1,908	-1.83%
2023/06/28	4	23.88	0	0.00	23.85	4	1,502	0.27%
2023/06/15	1	23.70	0.2	23.70	23.70	0.8	1,524	0.05%
2023/06/13	0.1	23.60	0	0.00	23.60	0.1	1,547	0.01%
2023/06/08	2	23.80	1	24.20	23.80	1	1,599	0.06%
2023/06/07	0	0.00	1	24.35	24.15	-1	1,621	-0.06%
2023/06/06	1	24.10	0	0.00	23.75	1	1,596	0.06%
2023/05/31	2	23.40	0	0.00	23.40	2	1,597	0.13%
2023/05/26	0	0.00	1	23.40	22.85	-1	1,612	-0.06%
2023/05/25	2	23.15	1	23.35	23.25	1	1,612	0.06%
2023/05/23	0	0.00	0.1	23.45	23.35	-0.1	1,630	-0.01%
2023/05/11	0	23.25	6	23.15	23.15	-6	1,684	-0.36%
2023/05/09	0	0.00	1	23.45	23.05	-1	1,717	-0.06%
2023/05/08	1	23.80	0	0.00	23.75	1	1,700	0.06%
2023/05/05	0.1	22.70	1	22.65	22.70	-1	1,652	-0.06%
2023/05/04	1	22.45	0	0.00	22.40	1	1,680	0.06%
2023/05/03	1.1	22.50	0	0.00	22.50	1.1	1,716	0.06%
2023/05/02	0.1	23.10	0	0.00	23.10	0.1	1,732	0.00%
2023/04/28	0	0.00	30	23.20	23.20	-30	1,766	-1.70%
2023/04/24	6	23.14	0	0.00	23.15	6	1,784	0.34%
2023/04/21	3	23.63	0	0.00	23.50	3	1,780	0.17%
2023/04/19	0	0.00	22	24.32	24.50	-22	1,860	-1.18%
2023/04/18	0	0.00	20	24.40	24.10	-20	1,841	-1.09%
2023/04/13	0	0.00	1	24.00	24.00	-1	1,892	-0.05%
2023/04/12	1	23.90	0	0.00	23.85	1	1,900	0.05%
2023/03/31	1	24.40	0	0.00	24.10	1	1,994	0.05%
2023/03/30	3	24.35	1	24.35	24.35	2	2,020	0.10%
2023/03/29	1	24.00	1	24.20	24.20	0	2,026	0.00%
2023/03/27	1	24.15	1	24.45	24.25	0	2,116	0.00%
2023/03/23	0	0.00	40	23.87	23.75	-40	2,140	-1.87%
2023/03/21	0	0.00	1	23.40	23.45	-1	2,203	-0.05%
2023/03/20	40	23.25	0	0.00	23.15	40	2,260	1.77%
2023/03/16	2	23.13	0	0.00	23.10	2	2,448	0.08%
2023/03/14	1	23.20	0	0.00	23.20	1	2,860	0.03%
2023/03/10	0.1	23.70	0	0.00	23.65	0.1	3,188	0.00%
2023/03/02	1	23.95	0	0.00	23.95	1	3,747	0.03%
2023/02/24	0	0.00	1	24.05	24.10	-1	3,889	-0.03%
2023/02/22	0	0.00	2.1	24.15	24.45	-2.1	4,346	-0.05%
2023/02/21	7	24.51	1	24.65	24.45	6	4,500	0.13%
2023/02/17	1	24.25	2	24.20	24.25	-1	5,051	-0.02%
2023/02/16	1	24.10	1	24.25	24.25	0	5,271	0.00%
2023/02/15	1	23.91	0	0.00	24.05	1	5,485	0.02%
2023/02/13	2	23.80	0	0.00	23.80	2	5,918	0.03%
2023/02/10	1	23.90	0	0.00	23.80	1	6,215	0.02%
2023/02/06	0	0.00	8	24.93	24.80	-8	9,156	-0.09%
2023/02/02	8	25.08	12	25.00	25.10	-4	9,484	-0.04%
2023/02/01	0	0.00	8	24.85	24.85	-8	9,472	-0.08%
2023/01/30	0	0.00	0	24.15	23.95	0	9,462	0.00%
2023/01/17	2	23.45	0	0.00	23.45	2	9,475	0.02%
2023/01/16	0	23.70	0	0.00	23.80	0	9,482	0.00%
2023/01/11	1	24.20	1	24.35	24.00	0	9,640	0.00%
2023/01/10	0	0.00	10	24.10	24.15	-10	9,720	-0.10%
2023/01/09	54.1	24.19	0	0.00	23.85	54.1	9,746	0.56%
2023/01/06	1	24.25	1	24.45	24.30	0	9,717	0.00%
2023/01/05	0	0.00	3	24.50	24.20	-3	9,848	-0.03%
2023/01/03	0	0.00	10	23.92	24.10	-10	10,017	-0.10%
2022/12/30	3	23.68	0	0.00	23.60	3	10,104	0.03%
2022/12/29	10	23.40	0	0.00	23.70	10	10,284	0.10%
2022/12/28	10	23.83	0	0.00	23.65	10	10,703	0.09%
2022/12/27	12	24.17	0	0.00	24.15	12	11,100	0.11%
2022/12/23	10	24.05	0.1	23.90	23.85	9.9	11,632	0.09%
2022/12/22	0	0.00	5	24.58	24.35	-5	12,006	-0.04%
2022/12/21	1	24.05	6.1	24.31	24.20	-5.1	12,254	-0.04%
2022/12/19	1	24.45	0	0.00	24.95	1	12,316	0.01%
2022/12/16	6	24.69	1	24.75	24.75	5	12,342	0.04%
2022/12/15	0	25.30	0	0.00	25.25	0	12,336	0.00%
2022/12/14	1	25.05	5	25.18	25.25	-4	12,382	-0.03%
2022/12/13	1	25.00	2.1	25.01	24.80	-1.1	12,393	-0.01%
2022/12/12	4	24.74	1	24.90	25.05	3	12,466	0.02%
2022/12/09	3	25.17	7	25.23	25.05	-4	12,666	-0.03%
2022/12/08	6	25.31	0	0.00	25.30	6	12,644	0.05%
2022/12/07	21	26.40	64.2	26.34	25.35	-43.2	12,634	-0.34%
2022/12/06	3	27.88	0	0.00	27.30	3	12,468	0.02%
2022/12/05	6	28.26	12	28.41	28.15	-6	12,443	-0.05%
2022/12/02	36.3	28.32	16	28.54	28.35	20.3	12,481	0.16%
2022/12/01	0	0.00	10	27.78	27.60	-10	12,338	-0.08%
2022/11/30	5	27.20	22	27.50	27.70	-17	12,510	-0.14%
2022/11/29	3	27.15	2	27.45	27.20	1	12,691	0.01%
2022/11/28	1	27.00	1	27.35	27.10	0	12,943	0.00%
2022/11/25	0	0.00	4	27.65	27.20	-4	12,943	-0.03%
2022/11/24	1	27.20	9	27.47	27.65	-8	12,972	-0.06%
2022/11/23	7	28.00	0	0.00	27.80	7	12,887	0.05%
2022/11/22	59	28.45	7	27.95	28.05	52	12,811	0.41%
2022/11/21	0	0.00	25	28.48	28.50	-25	12,756	-0.20%
2022/11/18	32	28.86	28	29.10	28.30	4	12,680	0.03%
2022/11/17	20	29.30	12	29.22	28.80	8	12,301	0.07%
2022/11/16	4	29.34	4	29.15	29.15	0	12,144	0.00%
2022/11/15	14	29.26	20	29.27	29.15	-6	11,953	-0.05%
2022/11/14	49.1	28.74	8	28.71	28.80	41.1	11,661	0.35%
2022/11/11	8	28.61	2	28.85	28.00	6	11,440	0.05%
2022/11/10	5	28.52	1	28.45	28.10	4	11,222	0.04%
2022/11/09	11	28.97	15	28.85	28.85	-4	10,998	-0.04%
2022/11/08	12.2	29.43	22	29.49	29.10	-9.8	10,809	-0.09%
2022/11/07	16	28.84	22.4	29.33	29.40	-6.4	10,558	-0.06%
2022/11/04	8	29.68	9.2	29.63	29.90	-1.2	10,074	-0.01%
2022/11/03	38	28.31	55.1	28.45	29.55	-17.1	9,387	-0.18%
2022/11/02	3	26.20	20	26.31	26.95	-17	8,134	-0.21%
2022/11/01	17	24.61	95	24.93	24.50	-78	7,952	-0.98%
2022/10/31	3.2	23.90	30	24.06	24.10	-26.9	7,646	-0.35%
2022/10/28	20	23.37	0	0.00	23.05	20	7,581	0.26%
2022/10/27	0	0.00	10	23.20	23.15	-10	7,555	-0.13%
2022/10/25	1	23.80	0	0.00	23.10	1	7,472	0.01%
2022/10/21	15	23.73	0	0.00	23.40	15	7,387	0.20%
2022/10/20	15	24.37	0	0.00	24.05	15	7,342	0.20%
2022/10/19	20.1	24.85	0	0.00	24.50	20.1	7,294	0.27%
2022/10/18	50.2	24.48	0	0.00	24.90	50.2	7,200	0.70%
2022/10/14	3	24.35	1	24.60	24.15	2	7,028	0.03%
2022/10/13	2	24.28	5	23.57	23.65	-3	6,970	-0.04%
2022/10/11	2.2	25.75	6	26.27	25.25	-3.9	6,750	-0.06%
2022/10/07	3	27.27	0	0.00	27.05	3	6,596	0.05%
2022/10/06	9	28.19	3	27.80	27.60	6	6,482	0.09%
2022/10/05	7	27.96	5.1	28.24	28.15	1.9	6,296	0.03%
2022/10/04	14	28.50	10.1	28.54	28.60	3.9	5,863	0.07%
2022/10/03	10.2	27.23	0	0.00	27.15	10.2	5,442	0.19%
2022/09/30	5.1	26.82	6.1	28.00	28.25	-1	5,213	-0.02%
2022/09/29	3	27.02	17	27.74	27.95	-14	4,895	-0.29%
2022/09/28	1	26.65	20	26.47	26.25	-19	4,506	-0.42%
2022/09/27	0	0.00	3	25.38	26.00	-3	4,226	-0.07%
2022/09/26	0	0.00	2	24.85	24.25	-2	4,137	-0.05%
2022/09/23	7	26.01	15	26.37	25.60	-8	4,100	-0.20%
2022/09/22	13	26.34	2.2	26.18	26.50	10.8	4,059	0.27%
2022/09/21	2	26.38	0	0.00	26.30	2	4,022	0.05%
2022/09/20	2	26.60	0.1	26.80	26.85	1.9	3,946	0.05%
2022/09/19	16	26.66	2	26.55	26.50	14	3,900	0.36%
2022/09/16	6	27.65	24	27.80	27.50	-18	3,781	-0.48%
2022/09/15	7	26.78	0	0.00	26.70	7	3,521	0.20%
2022/09/14	9	27.00	1	27.00	27.30	8	3,449	0.23%
2022/09/13	4	27.86	24	27.96	27.60	-20	3,364	-0.59%
2022/09/12	10	26.95	0	0.00	27.10	10	3,206	0.31%
2022/09/08	2	27.28	0	0.00	27.05	2	3,130	0.06%
2022/09/07	1	27.30	0	0.00	27.55	1	3,019	0.03%
2022/09/06	10	26.98	6.1	26.79	27.05	3.9	2,920	0.13%
2022/09/05	2	27.78	0	0.00	28.25	2	2,634	0.08%
2022/09/02	6	27.74	17.1	27.85	27.70	-11.1	2,363	-0.47%
2022/09/01	0	0.00	6	26.58	26.35	-6	2,003	-0.30%
2022/08/31	30	26.34	16	26.52	26.45	14	1,940	0.72%
2022/08/30	5	25.95	3	25.95	26.10	2	1,843	0.11%
2022/08/29	1	24.65	0	0.00	24.80	1	1,806	0.06%
2022/08/24	3	25.05	7	25.02	24.70	-4	1,938	-0.21%
2022/08/23	1	25.35	0	0.00	25.30	1	1,931	0.05%
2022/08/22	1	25.45	1	25.90	25.65	0	1,952	0.00%
2022/08/19	12	25.90	4	25.79	25.85	8	1,964	0.41%
2022/08/18	0.2	25.05	0	0.00	25.00	0.2	2,257	0.01%
2022/08/17	1	25.10	2	24.85	24.85	-1	2,292	-0.04%
2022/08/16	0	24.85	1	25.25	25.00	-1	2,278	-0.04%
2022/08/15	4	24.96	2	24.90	25.05	2	2,257	0.09%
2022/08/12	0.1	25.10	2	25.48	25.15	-1.9	2,225	-0.09%
2022/08/11	6.1	25.62	7	25.35	25.70	-1	2,172	-0.04%
2022/08/10	2	25.50	1	25.60	25.40	1	2,087	0.05%
2022/08/09	0	0.00	1	24.20	24.10	-1	1,933	-0.05%
2022/08/08	6	23.55	2	23.80	23.55	4	1,822	0.22%
2022/08/03	1	22.05	0	0.00	21.95	1	1,771	0.06%
2022/07/29	1	22.45	1	22.65	22.70	0	1,796	0.00%
2022/07/26	0	0.00	2.1	22.30	22.30	-2.1	1,802	-0.11%
2022/07/25	0	0.00	4	22.70	22.75	-4	1,816	-0.22%
2022/07/22	0	0.00	0.1	22.00	22.00	-0.1	1,809	-0.01%
2022/07/20	2	21.95	0.2	21.85	21.85	1.8	1,860	0.10%
2022/07/19	3	21.77	1	21.85	21.90	2	1,862	0.11%
2022/07/18	0	0.00	1.1	21.60	21.50	-1.1	1,855	-0.06%
2022/07/15	0	0.00	0.2	21.15	21.00	-0.2	1,848	-0.01%
2022/07/14	0	0.00	0	21.10	21.15	0	1,848	0.00%
2022/07/11	1	20.80	1	21.00	20.90	0	1,837	0.00%
2022/07/07	0	0.00	1	20.40	20.75	-1	1,840	-0.05%
2022/07/06	2	20.13	0	0.00	19.95	2	1,832	0.11%
2022/07/04	2	20.93	2	21.15	20.65	0	1,833	0.00%
2022/07/01	1.5	20.94	3	21.10	20.70	-1.5	1,827	-0.08%
2022/06/30	1.2	22.23	0	0.00	22.15	1.2	1,806	0.07%
2022/06/28	1	23.20	1	23.05	23.05	0	1,797	0.00%
2022/06/22	1	22.80	1	22.25	22.30	0	1,771	0.00%
2022/06/21	0	0.00	2	22.90	23.00	-2	1,762	-0.11%
2022/06/17	0	0.00	0.1	23.15	23.20	-0.1	1,739	-0.01%
2022/06/15	0	24.00	0	0.00	23.95	0	1,700	0.00%
2022/06/10	0	0.00	0.1	24.00	24.00	-0.1	1,640	0.00%
2022/06/06	0	0.00	1	24.40	24.05	-1	1,594	-0.06%
2022/06/01	2	23.65	57	23.16	23.65	-55	1,568	-3.51%
2022/05/31	4	22.38	1	22.40	22.45	3	1,473	0.20%
2022/05/26	69	22.32	44	22.19	22.35	25	1,360	1.84%
2022/05/25	0	0.00	7	21.82	22.05	-7	1,015	-0.69%
2022/05/24	1	20.15	0	0.00	20.05	1	995	0.10%
2022/05/20	1	20.45	1	20.45	20.50	0	1,007	0.00%
2022/05/19	2	20.10	1	20.15	20.40	1	1,013	0.10%
2022/05/18	11	20.61	1	20.55	20.55	10	1,009	0.99%
2022/05/17	0	20.45	0	0.00	20.60	0	1,016	0.00%
2022/05/16	0	0.00	6	20.38	20.15	-6	1,025	-0.59%
2022/05/13	0	0.00	1	19.50	19.80	-1	1,021	-0.10%
2022/05/12	4	19.68	8	19.80	19.25	-4	1,027	-0.39%
2022/05/11	1	19.70	0	0.00	19.90	1	1,023	0.10%
2022/05/10	2	19.65	1	19.85	20.00	1	1,040	0.10%
2022/05/09	5	20.27	0	0.00	19.95	5	1,040	0.48%
2022/05/06	2	21.13	0	0.00	21.05	2	1,033	0.19%
2022/05/05	0	0.00	25	21.95	21.75	-25	1,037	-2.41%
2022/05/04	0	0.00	1	21.60	21.50	-1	1,061	-0.09%
2022/05/03	1	20.60	0	0.00	20.85	1	1,070	0.09%
2022/04/29	0	0.00	1	20.65	20.95	-1	1,092	-0.09%
2022/04/28	1.1	19.90	0	0.00	19.95	1.1	1,096	0.10%
2022/04/27	5	19.71	0	0.00	20.15	5	1,086	0.46%
2022/04/26	4	21.05	10	21.10	20.90	-6	1,059	-0.57%
2022/04/25	7	21.89	1	21.50	21.50	6	1,047	0.57%
2022/04/22	1	22.50	1	22.50	22.55	0	1,039	0.00%
2022/04/21	6	22.79	1	22.80	22.75	5	1,066	0.47%
2022/04/20	0	0.00	1	22.55	22.45	-1	1,070	-0.09%
2022/04/19	1	21.95	1	22.20	22.20	0	1,079	0.00%
2022/04/18	1	21.75	1	21.95	21.85	0	1,102	0.00%
2022/04/15	4	22.00	1	21.95	21.95	3	1,118	0.27%
2022/04/14	2	22.38	5	22.20	22.20	-3	1,190	-0.25%
2022/04/13	1	22.40	2	22.68	22.65	-1	1,247	-0.08%
2022/04/12	1	22.00	2	22.33	22.45	-1	1,282	-0.08%
2022/04/11	2	22.13	0	0.00	21.90	2	1,317	0.15%
2022/04/08	1	22.35	0	0.00	22.40	1	1,400	0.07%
2022/04/07	3	22.37	0	0.00	22.25	3	1,461	0.21%
2022/04/06	2	22.85	0	0.00	22.80	2	1,465	0.14%
2022/03/31	1	23.30	0	0.00	23.25	1	1,509	0.07%
2022/03/29	1	23.30	1	23.50	23.25	0	1,594	0.00%
2022/03/28	1	23.25	0	0.00	23.40	1	1,605	0.06%
2022/03/25	1	23.95	0	0.00	23.70	1	1,613	0.06%
2022/03/24	1	23.75	0	0.00	23.90	1	1,622	0.06%
2022/03/23	0	23.80	0	0.00	23.80	0	1,649	0.00%
2022/03/22	0	0.00	1	23.75	23.85	-1	1,659	-0.06%
2022/03/21	0	0.00	10	23.63	23.60	-10	1,659	-0.60%
2022/03/18	1	23.35	0	0.00	23.35	1	1,661	0.06%
2022/03/17	0	23.30	11	23.30	23.35	-11	1,687	-0.65%
2022/03/16	1	22.56	21	22.60	22.95	-20	1,682	-1.19%
2022/03/15	1	22.70	0	0.00	22.60	1	1,681	0.06%
2022/03/14	10	23.00	0	0.00	23.05	10	1,689	0.59%
2022/03/10	0	0.00	1	22.80	23.15	-1	1,691	-0.06%
2022/03/09	3	22.25	1	22.30	22.30	2	1,683	0.12%
2022/03/08	3	22.42	0.2	22.55	22.15	2.8	1,687	0.17%
2022/03/07	1	23.00	1.3	23.01	22.75	-0.3	1,672	-0.01%
2022/03/04	2	23.58	0	0.00	23.50	2	1,659	0.12%
2022/03/02	1	23.85	0	0.00	23.90	1	1,703	0.06%
2022/03/01	1	23.95	0.1	24.05	23.90	0.9	1,713	0.05%
2022/02/25	0	0.00	0.1	23.70	23.65	-0.1	1,739	0.00%
2022/02/24	4	23.71	0	0.00	23.65	4	1,768	0.23%
2022/02/23	0	24.20	0	0.00	24.20	0	1,758	0.00%
2022/02/21	0	0.00	1	24.65	24.60	-1	1,818	-0.05%
2022/02/18	2	24.45	1	24.80	24.70	1	1,897	0.05%
2022/02/16	1	24.35	2	24.40	24.50	-1	2,028	-0.05%
2022/02/14	2	23.85	1	23.90	23.95	1	2,085	0.05%
2022/02/10	1	24.15	3	24.33	24.35	-2	2,103	-0.10%
2022/02/08	0	0.00	1	24.20	24.45	-1	2,115	-0.05%
2022/01/26	3	23.25	0	23.55	23.20	3	2,137	0.14%
2022/01/25	1	23.60	0	23.90	23.55	1	2,135	0.05%
2022/01/24	1	24.10	0.1	24.10	24.00	0.9	2,150	0.04%
2022/01/20	1	25.15	1.2	25.34	25.25	-0.2	2,132	-0.01%
2022/01/19	0	0.00	1	25.15	25.15	-1	2,147	-0.05%
2022/01/18	0	0.00	0	25.25	25.05	0	2,161	0.00%
2022/01/17	0	0.00	12	24.87	24.95	-12	2,160	-0.56%
2022/01/14	2	24.53	0	0.00	24.60	2	2,170	0.09%
2022/01/12	1	25.45	0	0.00	25.05	1	2,167	0.05%
2022/01/11	1	25.35	0	0.00	25.35	1	2,175	0.05%
2022/01/10	1	25.65	0	0.00	25.65	1	2,168	0.05%
2022/01/07	3	26.18	0	0.00	26.10	3	2,172	0.14%
2022/01/06	1	27.25	3	27.23	27.25	-2	2,102	-0.10%
2022/01/04	8	26.75	2	26.73	26.80	6	2,060	0.29%
2022/01/03	2	26.85	1	26.95	26.95	1	2,027	0.05%
2021/12/30	2	26.50	13	26.27	26.45	-11	1,950	-0.56%
2021/12/29	0	0.00	1	26.10	25.90	-1	1,911	-0.05%
2021/12/28	1	25.80	0	0.00	25.85	1	1,929	0.05%
2021/12/27	1	26.05	1	26.00	26.00	0	1,967	0.00%
2021/12/24	8	25.67	1	25.65	25.65	7	1,960	0.36%
2021/12/22	1	25.35	1	25.25	25.30	0	1,895	0.00%
2021/12/20	2	25.00	0	0.00	25.00	2	1,905	0.10%
2021/12/17	1	25.45	2	25.55	25.20	-1	1,907	-0.05%
2021/12/16	1	25.20	1	25.45	25.35	0	1,887	0.00%
2021/12/15	0	0.00	10	25.00	25.00	-10	1,884	-0.53%
2021/12/14	0	0.00	16	25.05	24.80	-16	1,887	-0.85%
2021/12/10	1	24.95	4.2	24.80	24.80	-3.2	1,875	-0.17%
2021/12/09	2	25.10	1	25.00	25.00	1	1,884	0.05%
2021/12/08	1	24.80	2	25.00	24.95	-1	1,880	-0.05%
2021/12/06	2	24.63	1	24.75	24.60	1	1,903	0.05%
2021/12/03	1	24.60	2	24.68	24.70	-1	1,961	-0.05%
2021/12/02	3	24.55	0	0.00	24.40	3	1,985	0.15%
2021/12/01	1	25.05	1	24.75	25.00	0	2,015	0.00%
2021/11/30	1	24.40	34	24.34	24.35	-33	2,044	-1.61%
2021/11/29	1	24.10	1	23.70	24.00	0	2,043	0.00%
2021/11/26	2	24.58	1	24.60	24.60	1	2,039	0.05%
2021/11/25	34	25.30	0	0.00	25.10	34	2,041	1.67%
2021/11/24	1	25.40	0	0.00	25.30	1	2,041	0.05%
2021/11/23	1	25.75	0	0.00	25.30	1	2,034	0.05%
2021/11/22	0	0.00	1	26.10	26.15	-1	2,019	-0.05%
2021/11/18	1	27.15	1	26.50	26.50	0	2,034	0.00%
2021/11/17	11	26.98	11	26.82	26.80	0	2,023	0.00%
2021/11/16	3	26.50	3	26.38	27.10	0	1,975	0.00%
2021/11/15	1	25.60	3.1	25.63	25.60	-2.1	1,876	-0.11%
2021/11/12	2	25.70	8	25.36	25.35	-6	1,913	-0.31%
2021/11/11	0	0.00	3	25.77	25.90	-3	1,908	-0.16%
2021/11/10	3	25.15	1	25.05	25.35	2	1,933	0.10%
2021/11/09	1	25.25	1	25.10	25.10	0	1,956	0.00%
2021/11/05	1	25.15	1	25.25	25.40	0	1,965	0.00%
2021/11/04	1	25.25	2	25.15	25.15	-1	1,977	-0.05%
2021/11/03	0	0.00	3	25.12	25.20	-3	1,999	-0.15%
2021/11/01	3	24.60	8	25.09	25.15	-5	2,252	-0.22%
2021/10/29	0	0.00	1	25.25	25.00	-1	2,238	-0.04%
2021/10/28	0	0.00	1	25.05	25.05	-1	2,247	-0.04%
2021/10/27	2	24.83	3	24.85	25.15	-1	2,253	-0.04%
2021/10/26	3	25.05	7	25.01	25.05	-4	2,258	-0.18%
2021/10/25	2	24.10	2	24.28	24.40	0	2,244	0.00%
2021/10/22	2	24.00	2	24.20	24.20	0	2,283	0.00%
2021/10/21	0	0.00	15	24.30	24.00	-15	2,298	-0.65%
2021/10/20	1	24.30	2	24.03	24.10	-1	2,315	-0.04%
2021/10/19	1	23.85	0	0.00	24.00	1	2,323	0.04%
2021/10/18	1	23.40	2	23.63	23.45	-1	2,332	-0.04%
2021/10/15	2	23.53	1	23.40	23.40	1	2,398	0.04%
2021/10/14	2	23.23	0	0.00	23.25	2	2,466	0.08%
2021/10/13	6	22.88	0	0.00	22.95	6	2,550	0.24%
2021/10/12	10	23.35	0	0.00	23.60	10	2,649	0.38%
2021/10/07	0	0.00	1	24.10	24.20	-1	2,671	-0.04%
2021/10/06	7	23.76	4	23.25	23.25	3	2,750	0.11%
2021/10/04	3	24.02	0	0.00	24.00	3	2,806	0.11%
2021/09/30	2	25.65	2	26.08	26.15	0	2,795	0.00%
2021/09/29	2	25.85	0	0.00	25.65	2	2,941	0.07%
2021/09/28	0	0.00	1	26.40	26.40	-1	2,976	-0.03%
2021/09/24	5	26.25	0	0.00	26.25	5	3,036	0.16%
2021/09/23	1	25.70	0	0.00	25.95	1	3,074	0.03%
2021/09/22	1	25.30	1	25.40	25.45	0	3,165	0.00%
2021/09/17	1	25.80	0	0.00	25.80	1	3,180	0.03%
2021/09/16	0	0.00	1.1	25.61	25.80	-1.1	3,223	-0.03%
2021/09/15	2	25.48	1	25.75	25.35	1	3,260	0.03%
2021/09/09	4	25.05	3	25.22	25.20	1	3,425	0.03%
2021/09/08	3	25.47	1	25.10	25.15	2	3,501	0.06%
2021/09/07	2	25.90	0	0.00	25.85	2	3,513	0.06%
2021/09/06	1	26.60	0	0.00	26.30	1	3,552	0.03%
2021/09/03	2	26.80	1.3	27.08	27.05	0.7	3,528	0.02%
2021/09/02	0	0.00	34	26.67	26.65	-34	3,516	-0.97%
2021/08/30	3	27.15	0	0.00	26.90	3	3,549	0.08%
2021/08/25	0	0.00	2	27.10	26.95	-2	3,581	-0.06%
2021/08/23	1	26.60	1	26.70	26.60	0	3,610	0.00%
2021/08/20	12	26.16	10	26.15	26.15	2	3,617	0.06%
2021/08/19	6	26.90	6	26.65	26.65	0	3,608	0.00%
2021/08/18	4	26.65	2	26.43	27.10	2	3,623	0.06%
2021/08/17	2	27.40	2	26.40	26.40	0	3,639	0.00%
2021/08/16	3	26.67	1.1	27.43	27.45	1.9	3,646	0.05%
2021/08/13	20	27.59	19	27.24	27.20	1	3,659	0.03%
2021/08/11	2	28.55	0	0.00	28.35	2	3,720	0.05%
2021/08/10	2	29.20	15	29.01	28.90	-13	3,788	-0.34%
2021/08/09	5	29.92	2	29.75	29.55	3	3,874	0.08%
2021/08/06	30	30.72	0	0.00	30.20	30	3,909	0.77%
2021/08/05	3	30.56	1	30.75	30.70	2	3,834	0.05%
2021/08/04	1	29.30	0	0.00	29.30	1	3,877	0.03%
2021/08/03	1	29.30	0	0.00	29.30	1	3,985	0.03%
2021/08/02	2	29.25	2	29.25	29.25	0	4,033	0.00%
2021/07/29	5	29.66	0	0.00	29.65	5	4,187	0.12%
2021/07/28	8	29.78	0	0.00	29.70	8	4,260	0.19%
2021/07/27	0	0.00	1	30.05	30.05	-1	4,396	-0.02%
2021/07/26	0.1	30.30	0	0.00	30.25	0.1	4,622	0.00%
2021/07/22	4	29.53	1	29.50	29.35	3	4,938	0.06%
2021/07/21	3	29.97	4.1	29.00	29.00	-1.1	4,990	-0.02%
2021/07/20	3	30.23	1	29.80	29.95	2	5,010	0.04%
2021/07/19	9	31.44	1	31.30	31.30	8	5,051	0.16%
2021/07/16	0	0.00	12	32.28	32.40	-12	5,235	-0.23%
2021/07/15	7	31.14	0	0.00	31.20	7	5,400	0.13%
2021/07/14	1	31.20	0	0.00	31.20	1	5,608	0.02%
2021/07/13	0	0.00	1	31.74	31.30	-1	5,962	-0.02%
2021/07/12	4	31.19	0	0.00	31.00	4	6,151	0.07%
2021/07/09	0	0.00	6	31.47	31.60	-6	6,256	-0.10%
2021/07/08	2	31.30	0	0.00	31.30	2	6,895	0.03%
2021/07/07	10	31.47	0	0.00	31.30	10	8,424	0.12%
2021/07/06	68	32.64	62	31.82	31.65	6	8,553	0.07%
2021/07/05	1	31.70	3.1	31.55	31.75	-2.1	8,599	-0.02%
2021/07/01	18.1	30.81	0	0.00	30.70	18.1	8,767	0.21%
2021/06/30	10	31.27	0	0.00	31.20	10	8,881	0.11%
2021/06/29	8.1	31.40	1	31.90	31.35	7.1	8,936	0.08%
2021/06/28	3	30.97	0	0.00	31.40	3	8,926	0.03%
2021/06/24	0	0.00	1	31.30	31.35	-1	9,192	-0.01%
2021/06/23	0	0.00	1	31.15	31.05	-1	9,447	-0.01%
2021/06/21	1	29.95	0	0.00	29.90	1	9,503	0.01%
2021/06/18	5	31.02	0	0.00	30.60	5	9,664	0.05%
2021/06/17	6	30.75	6	30.93	31.10	0	9,778	0.00%
2021/06/16	0	0.00	1	30.60	30.55	-1	9,763	-0.01%
2021/06/15	1	29.90	3	30.03	30.65	-2	9,756	-0.02%
2021/06/11	1	29.45	1	29.55	29.50	0	9,815	0.00%
2021/06/10	4	29.06	4	29.33	29.35	0	9,876	0.00%
2021/06/09	3	29.03	1	28.80	28.75	2	9,947	0.02%
2021/06/08	1	29.50	0	0.00	29.80	1	10,048	0.01%
2021/06/07	3	29.18	2	29.20	29.40	1	10,125	0.01%
2021/06/04	1	29.90	0	0.00	29.65	1	10,132	0.01%
2021/06/03	2	30.28	1	30.25	30.25	1	10,168	0.01%
2021/06/02	2	30.25	0	0.00	30.15	2	10,210	0.02%
2021/06/01	1	30.10	1	30.55	30.55	0	10,228	0.00%
2021/05/31	3	29.97	2	29.70	29.50	1	10,227	0.01%
2021/05/28	3	29.88	2.1	29.80	29.95	1	10,283	0.01%
2021/05/27	2.1	29.13	1	29.35	29.20	1.1	10,334	0.01%
2021/05/25	0	0.00	9.2	29.13	29.10	-9.2	10,458	-0.09%
2021/05/24	3	28.65	2	28.93	29.00	1	10,482	0.01%
2021/05/21	1	28.85	1	28.60	29.00	0	10,508	0.00%
2021/05/19	2	27.30	6	27.59	27.65	-4	10,619	-0.04%
2021/05/18	4	27.00	1	27.20	27.50	3	10,629	0.03%
2021/05/17	1	25.70	5	25.30	25.25	-4	10,655	-0.04%
2021/05/14	2	27.55	1	28.50	27.70	1	10,571	0.01%
2021/05/13	13	26.83	55	27.20	27.60	-42	10,527	-0.40%
2021/05/12	5	27.87	3	28.13	26.95	2	10,481	0.02%
2021/05/11	10	30.24	3	30.82	29.50	7	10,337	0.07%
2021/05/10	4	32.10	2	32.24	32.00	2	10,281	0.02%
2021/05/07	3	32.03	2	31.75	33.20	1	10,346	0.01%
2021/05/06	7	30.71	4	30.99	31.20	3	10,324	0.03%
2021/05/05	5	30.83	1	31.20	30.75	4	10,343	0.04%
2021/05/04	16	30.18	5	31.60	30.70	11	10,415	0.11%
2021/05/03	61	33.15	56	33.50	32.45	5	10,330	0.05%
2021/04/29	4	35.29	0	0.00	34.90	4	10,238	0.04%
2021/04/28	12	35.91	1	35.90	35.85	11	10,252	0.11%
2021/04/27	1	36.60	1	36.75	36.50	0	10,435	0.00%
2021/04/26	3.1	36.85	11	36.87	36.60	-7.9	10,528	-0.08%
2021/04/23	7	36.62	5	36.27	36.50	2	10,701	0.02%
2021/04/22	12	36.84	12.1	36.98	36.00	-0.1	11,433	0.00%
2021/04/21	3	37.82	30	37.96	37.50	-27	12,258	-0.22%
2021/04/20	2	38.58	0	0.00	38.60	2	12,558	0.02%
2021/04/19	5	39.37	7.3	39.46	39.10	-2.3	12,512	-0.02%
2021/04/16	7	39.24	6	38.88	39.45	1	12,381	0.01%
2021/04/15	17	37.93	7	37.79	37.75	10	12,412	0.08%
2021/04/14	42	38.46	22	38.60	37.85	20	12,328	0.16%
2021/04/13	77.1	40.19	86.1	40.18	39.10	-9	11,822	-0.08%
2021/04/12	3	37.33	2	37.20	37.35	1	10,389	0.01%
2021/04/09	1	36.60	22	36.91	36.80	-21	10,319	-0.20%
2021/04/08	18	36.36	6	36.48	36.70	12	10,224	0.12%
2021/04/06	2	35.70	1	35.95	35.75	1	10,361	0.01%
2021/04/01	5	36.15	0	0.00	36.15	5	10,538	0.05%
2021/03/31	3	36.62	1	37.05	36.40	2	10,493	0.02%
2021/03/30	1	36.65	2	36.65	36.75	-1	10,488	-0.01%
2021/03/29	17	37.19	34	37.88	37.10	-17	10,483	-0.16%
2021/03/26	30	37.59	26	37.01	37.50	4	10,309	0.04%
2021/03/25	6.1	35.75	0.5	35.85	35.80	5.6	10,086	0.06%
2021/03/24	12	36.20	2	36.15	36.20	10	10,118	0.10%
2021/03/23	3	37.37	2	36.65	36.70	1	10,158	0.01%
2021/03/22	0	0.00	20.2	36.94	37.50	-20.2	10,097	-0.20%
2021/03/19	12	36.13	0.5	36.05	36.05	11.5	10,085	0.11%
2021/03/18	3	36.73	3	37.10	36.75	0	10,126	0.00%
2021/03/17	1	37.00	3	36.95	36.60	-2	10,389	-0.02%
2021/03/16	8	36.88	8	36.70	36.55	0	10,587	0.00%
2021/03/15	3	36.40	5.1	36.75	36.85	-2.1	11,005	-0.02%
2021/03/12	3	36.20	7	36.38	36.35	-4	11,165	-0.04%
2021/03/11	0	0.00	29	35.97	35.80	-29	11,318	-0.26%
2021/03/10	1	35.55	1	35.40	35.25	0	11,384	0.00%
2021/03/05	2	35.08	1	35.00	34.85	1	11,841	0.01%
2021/03/04	5	35.84	0	0.00	35.50	5	12,199	0.04%
2021/03/03	0	0.00	1	35.75	35.85	-1	13,700	-0.01%
2021/03/02	4	35.70	0	0.00	35.25	4	13,824	0.03%
2021/02/26	1.1	35.05	1	35.20	35.90	0.1	14,171	0.00%
2021/02/25	2	35.93	2	35.98	35.85	0	14,374	0.00%
2021/02/24	11	35.78	15	35.40	35.30	-4	14,667	-0.03%
2021/02/23	18	35.30	1	35.80	35.80	17	15,105	0.11%
2021/02/22	1	35.45	22	35.88	35.95	-21	15,563	-0.13%
2021/02/19	3	35.23	5	34.99	35.35	-2	16,915	-0.01%
2021/02/18	0	0.00	3	34.55	34.70	-3	18,136	-0.02%
2021/02/17	3	34.33	5	34.27	34.10	-2	19,353	-0.01%
2021/02/05	1	32.90	0	0.00	32.70	1	20,035	0.00%
2021/02/03	0	0.00	1	33.60	32.80	-1	20,588	0.00%
2021/02/02	1	33.15	4	33.16	33.25	-3	20,664	-0.01%
2021/02/01	3	32.13	10	31.75	32.75	-7	20,711	-0.03%
2021/01/29	11	32.96	4	33.03	32.45	7	20,709	0.03%
2021/01/28	0	0.00	1	34.15	33.90	-1	20,621	0.00%
2021/01/27	3.1	34.60	3	34.30	34.85	0.1	20,695	0.00%
2021/01/26	6	34.68	14	34.59	34.60	-8	20,712	-0.04%
2021/01/25	11	34.86	2	34.53	35.00	9	20,614	0.04%
2021/01/22	6.1	34.60	1	34.40	34.50	5.1	20,622	0.02%
2021/01/21	11	33.91	4	34.38	34.05	7	20,617	0.03%
2021/01/20	15	34.89	8	35.00	34.50	7	20,540	0.03%
2021/01/19	2	36.68	42	36.88	36.70	-40	20,283	-0.20%
2021/01/18	10	37.23	4	37.10	37.15	6	20,331	0.03%
2021/01/15	68	39.62	36	38.47	37.75	32	20,117	0.16%
2021/01/14	65	38.24	48.1	39.24	40.30	16.9	19,296	0.09%
2021/01/13	42	37.45	43	37.67	38.00	-1	18,345	-0.01%
2021/01/12	6	36.82	3	36.30	36.20	3	17,804	0.02%
2021/01/11	5	36.99	10	37.09	37.25	-5	17,704	-0.03%
2021/01/08	16	36.87	19.1	36.69	36.45	-3.1	17,464	-0.02%
2021/01/07	2	35.50	1	35.70	35.75	1	17,168	0.01%
2021/01/06	1	36.10	2.1	34.96	35.20	-1.1	17,099	-0.01%
2021/01/05	0	0.00	2	35.85	36.05	-2	16,931	-0.01%
2021/01/04	3	35.07	7	35.10	35.20	-4	16,832	-0.02%
2020/12/31	7	34.96	3.4	35.02	34.95	3.6	16,764	0.02%
2020/12/30	4	35.50	10	35.30	35.40	-6	16,683	-0.04%
2020/12/29	4	36.38	12	36.27	36.10	-8	16,540	-0.05%
2020/12/28	2.4	37.17	29.2	37.22	37.30	-26.8	16,331	-0.16%
2020/12/25	10.1	35.67	17	35.73	35.85	-6.9	15,999	-0.04%
2020/12/24	9.1	35.91	4	35.73	35.45	5.1	15,962	0.03%
2020/12/23	4	34.70	6	35.20	35.05	-2	15,906	-0.01%
2020/12/22	1	35.50	7	35.19	34.50	-6	15,893	-0.04%
2020/12/21	10	35.46	0	0.00	35.60	10	15,856	0.06%
2020/12/18	2	35.90	14	35.71	35.75	-12	15,825	-0.08%
2020/12/17	15	35.73	6	35.95	36.00	9	15,761	0.06%
2020/12/16	4.2	34.99	13	35.43	35.60	-8.8	15,672	-0.06%
2020/12/15	9	34.28	5	34.10	34.00	4	15,552	0.03%
2020/12/14	7	35.24	0	0.00	35.10	7	15,386	0.05%
2020/12/11	36	36.15	3	35.25	35.30	33	15,286	0.22%
2020/12/10	7	37.56	1	37.10	36.95	6	15,000	0.04%
2020/12/09	14	37.43	44	37.51	38.25	-30	14,692	-0.20%
2020/12/08	5	37.22	13	37.59	36.80	-8	14,220	-0.06%
2020/12/07	20	36.74	17	36.96	37.20	3	14,006	0.02%
2020/12/04	12.2	36.45	3	36.43	36.45	9.1	13,717	0.07%
2020/12/03	6	36.69	51	37.11	36.60	-45	13,579	-0.33%
2020/12/02	15	36.74	6.2	36.83	36.85	8.8	13,412	0.07%
2020/12/01	14	36.75	8	36.78	37.00	6	13,281	0.05%
2020/11/30	4	37.30	8.1	37.38	37.25	-4.1	13,068	-0.03%
2020/11/27	102	38.40	90.1	38.79	36.75	11.9	12,757	0.09%	大買/
2020/11/26	3	36.80	5	36.96	37.20	-2	11,226	-0.02%
2020/11/25	8	36.96	12	37.10	36.90	-4	11,040	-0.04%
2020/11/24	26	36.43	6	36.75	36.40	20	10,637	0.19%
2020/11/23	2	37.53	6	37.16	37.00	-4	10,377	-0.04%
2020/11/20	9	37.47	4	37.95	37.40	5	10,016	0.05%
2020/11/19	8	36.83	25.1	36.91	37.20	-17.1	9,514	-0.18%
2020/11/18	123	37.49	42.1	37.49	36.95	80.9	9,033	0.90%	大買/
2020/11/17	64.1	36.21	243.2	36.06	36.00	-179.1	7,585	-2.36%	大賣/鉅額交易
2020/11/16	46	34.19	111.3	35.20	35.90	-65.3	6,421	-1.02%	大賣/
2020/11/13	64	32.09	89	32.42	32.65	-25	5,228	-0.48%
2020/11/12	17.4	31.17	23	31.32	31.35	-5.6	4,563	-0.12%
2020/11/11	10	29.51	196	29.48	29.75	-186	4,370	-4.26%	大賣/鉅額交易
2020/11/10	1.9	29.33	0	0.00	29.30	1.9	4,439	0.04%
2020/11/09	5	29.00	0.1	29.23	28.95	4.9	4,400	0.11%
2020/11/06	12	29.22	16	29.58	29.05	-4	4,404	-0.09%
2020/11/05	25	29.85	0	0.00	29.70	25	4,383	0.57%
2020/11/04	11	29.90	4.4	30.05	30.15	6.6	4,385	0.15%
2020/11/03	0	0.00	41.1	29.31	29.60	-41.1	4,352	-0.94%
2020/11/02	10	28.10	0	0.00	28.30	10	4,355	0.23%
2020/10/30	32	28.94	0	0.00	28.85	32	4,488	0.71%
2020/10/29	22	29.10	35	29.57	29.65	-13	4,622	-0.28%
2020/10/28	0	0.00	2	30.33	30.25	-2	4,689	-0.04%
2020/10/27	70	29.50	77	29.97	29.85	-7	4,785	-0.15%
2020/10/26	0	0.00	78	30.10	29.90	-78	4,806	-1.62%
2020/10/22	5	28.82	0	0.00	28.70	5	4,722	0.11%
2020/10/21	20	29.03	25	29.13	29.15	-5	4,741	-0.11%
2020/10/19	4	28.33	2	28.25	28.30	2	4,768	0.04%
2020/10/16	0	0.00	1	27.15	27.15	-1	4,724	-0.02%
2020/10/15	0	0.00	1	27.65	27.55	-1	4,773	-0.02%
2020/10/14	0	0.00	0	27.55	27.45	0	4,792	0.00%
2020/10/13	1	27.20	1	27.15	27.20	0	4,864	0.00%
2020/10/12	0	0.00	1	27.35	27.40	-1	4,904	-0.02%
2020/10/06	1	27.55	5	27.65	27.70	-4	5,020	-0.08%
2020/10/05	2	27.00	0	0.00	27.00	2	5,117	0.04%
2020/09/28	0	0.00	1	26.50	26.50	-1	5,435	-0.02%
2020/09/25	6	26.05	2	26.16	26.30	4	5,547	0.07%
2020/09/24	4	26.80	2	26.60	26.60	2	5,623	0.04%
2020/09/23	3	27.65	1	27.90	27.45	2	5,864	0.03%
2020/09/21	1	28.60	0	0.00	28.55	1	5,998	0.02%
2020/09/18	1	29.00	1	29.05	28.95	0	6,130	0.00%
2020/09/17	0	0.00	1	28.95	28.95	-1	6,352	-0.02%
2020/09/16	10	28.75	0	0.00	28.65	10	6,500	0.15%
2020/09/15	0	0.00	26	29.00	28.85	-26	6,771	-0.38%
2020/09/14	1	28.70	0	0.00	28.70	1	7,299	0.01%
2020/09/11	0	0.00	2	28.35	28.30	-2	7,787	-0.03%
2020/09/10	0	0.00	1	29.00	28.70	-1	8,094	-0.01%
2020/09/09	6	28.26	0	0.00	28.50	6	8,116	0.07%
2020/09/08	0	0.00	2	28.55	28.55	-2	8,157	-0.02%
2020/09/07	1	28.50	1	29.00	28.50	0	8,204	0.00%
2020/09/03	1	28.90	10	28.90	28.85	-9	8,360	-0.11%
2020/09/02	10	29.15	2	28.98	29.00	8	8,412	0.10%
2020/08/27	0	0.00	0	28.20	28.15	0	8,855	0.00%
2020/08/25	0	0.00	8	28.60	28.65	-8	8,995	-0.09%
2020/08/24	3	28.30	0	0.00	28.35	3	9,021	0.03%
2020/08/21	0	0.00	2	28.65	28.50	-2	9,125	-0.02%
2020/08/20	59	27.61	2	27.93	27.50	57	9,098	0.63%
2020/08/19	9.5	29.18	9	29.60	29.10	0.5	8,989	0.01%
2020/08/18	7	29.81	3	30.13	29.70	4	8,936	0.04%
2020/08/17	6	31.08	17	30.92	30.70	-11	8,844	-0.12%
2020/08/14	4	30.54	5	30.16	30.35	-1	8,537	-0.01%
2020/08/13	21	29.51	0	0.00	29.10	21	8,409	0.25%
2020/08/12	18	29.92	1	30.10	30.10	17	8,369	0.20%
2020/08/11	1	29.55	1	30.20	29.40	0	8,360	0.00%
2020/08/10	3	29.93	0	0.00	30.00	3	8,409	0.04%
2020/08/07	4	30.48	8	30.20	30.25	-4	8,467	-0.05%
2020/08/06	1	31.00	12	31.12	31.00	-11	8,429	-0.13%
2020/08/05	58	31.33	44	31.65	30.90	14	8,361	0.17%
2020/08/04	30	31.26	38	31.41	31.15	-8	8,263	-0.10%
2020/08/03	15	30.84	10	30.95	30.95	5	8,084	0.06%
2020/07/31	12	30.75	85	30.78	30.75	-73	7,911	-0.92%
2020/07/30	2	29.38	4	29.35	29.55	-2	7,786	-0.03%
2020/07/29	0	0.00	4	28.00	28.00	-4	7,740	-0.05%
2020/07/28	38	27.46	1	27.15	27.15	37	7,717	0.48%
2020/07/27	1	28.60	0	0.00	28.30	1	7,675	0.01%
2020/07/24	2	29.40	0	0.00	29.05	2	7,695	0.03%
2020/07/23	3	29.83	4	30.00	30.00	-1	7,666	-0.01%
2020/07/22	1	29.50	1	29.65	29.35	0	7,597	0.00%
2020/07/21	0	0.00	1	29.30	29.55	-1	7,587	-0.01%
2020/07/20	1	28.60	0	0.00	28.75	1	7,561	0.01%
2020/07/17	6	28.67	3	28.50	28.25	3	7,587	0.04%
2020/07/16	1	28.80	32	28.80	28.80	-31	7,587	-0.41%
2020/07/15	3	29.48	0	0.00	28.85	3	7,568	0.04%
2020/07/14	8	29.25	13	29.01	29.05	-5	7,620	-0.07%
2020/07/13	1	29.75	18	29.88	29.70	-17	7,611	-0.22%
2020/07/10	15	29.69	3	29.80	29.40	12	7,689	0.16%
2020/07/09	5	30.65	1	31.00	30.65	4	7,624	0.05%
2020/07/08	27	30.28	10	30.50	30.40	17	7,517	0.23%
2020/07/07	46	30.41	14	30.43	30.55	32	7,471	0.43%
2020/07/06	45	30.98	19	30.99	30.70	26	7,482	0.35%
2020/07/03	20	30.57	75	30.54	30.50	-55	7,473	-0.74%
2020/07/02	10	31.48	20	31.45	31.10	-10	7,456	-0.13%
2020/07/01	5	30.70	6	30.96	31.00	-1	7,225	-0.01%
2020/06/30	76	30.80	3	31.00	30.60	73	7,168	1.02%
2020/06/29	18	30.54	0	0.00	30.35	18	7,119	0.25%
2020/06/24	83	30.81	151	31.20	31.50	-68	7,025	-0.97%	大賣/
2020/06/23	91	30.31	5	30.30	30.20	86	6,878	1.25%
2020/06/22	16	31.25	81	30.93	30.95	-65	6,809	-0.95%
2020/06/19	4	31.81	48	31.15	32.25	-44	6,612	-0.67%
2020/06/18	144	30.02	91	30.48	30.30	53	6,119	0.87%	大買/
2020/06/17	84	28.81	136	29.23	29.10	-52	5,679	-0.92%	大賣/
2020/06/16	1	27.35	1	27.80	27.80	0	5,476	0.00%
2020/06/15	1	26.90	0	0.00	27.00	1	5,572	0.02%
2020/06/12	6	27.23	3	26.67	27.35	3	5,633	0.05%
2020/06/11	5	28.30	1	28.00	27.50	4	5,731	0.07%
2020/06/10	2	28.70	1	28.50	28.80	1	5,755	0.02%
2020/06/09	28	28.83	63	28.40	28.00	-35	5,837	-0.60%
2020/06/08	77	29.35	16	28.94	28.80	61	5,910	1.03%
2020/06/05	0	0.00	11	28.88	29.15	-11	5,887	-0.19%
2020/06/04	1	28.90	0	0.00	28.60	1	5,872	0.02%
2020/06/03	47	29.04	48	29.30	29.00	-1	5,829	-0.02%
2020/06/02	42	27.68	84	27.70	27.95	-42	5,585	-0.75%
2020/06/01	20	26.95	0	0.00	26.90	20	5,532	0.36%
2020/05/29	1	26.55	0	0.00	26.50	1	5,567	0.02%
2020/05/28	20	26.90	24	27.10	26.80	-4	5,718	-0.07%
2020/05/27	23	26.36	1	26.10	26.35	22	5,651	0.39%
2020/05/26	16	26.31	0	0.00	26.20	16	5,742	0.28%
2020/05/25	2	25.63	41	26.04	26.10	-39	5,815	-0.67%
2020/05/21	2	26.55	1	26.80	26.60	1	5,830	0.02%
2020/05/20	20	26.30	27	26.45	26.40	-7	5,878	-0.12%
2020/05/19	1	26.00	3	26.10	26.20	-2	5,910	-0.03%
2020/05/18	22	25.69	21	25.99	25.60	1	5,929	0.02%
2020/05/15	14	26.72	10	26.40	26.60	4	5,910	0.07%
2020/05/14	55	26.99	7	28.17	26.95	48	5,872	0.82%
2020/05/13	24	28.70	11	28.67	28.75	13	5,848	0.22%
2020/05/12	2	29.40	12	29.80	29.50	-10	5,976	-0.17%
2020/05/11	0	0.00	13	29.55	29.70	-13	6,008	-0.22%
2020/05/08	0	0.00	1	29.60	28.85	-1	5,999	-0.02%
2020/05/07	4	28.94	0	0.00	29.00	4	6,134	0.07%
2020/05/06	42	28.94	24	29.30	28.55	18	6,175	0.29%
2020/05/04	2	27.70	8	27.85	27.85	-6	6,130	-0.10%
2020/04/30	1	28.40	13	28.47	28.45	-12	6,175	-0.19%
2020/04/29	0	0.00	7	27.69	28.00	-7	6,247	-0.11%
2020/04/28	0	0.00	2	27.63	27.55	-2	6,365	-0.03%
2020/04/27	5	27.85	3	27.40	27.70	2	6,444	0.03%
2020/04/24	1	26.90	0	0.00	27.00	1	6,410	0.02%
2020/04/23	1	27.15	0	0.00	27.00	1	6,420	0.02%
2020/04/20	0	0.00	1	27.40	27.40	-1	6,379	-0.02%
2020/04/17	12	27.93	19	27.73	27.15	-7	6,435	-0.11%
2020/04/15	1	28.60	1	28.55	27.30	0	6,608	0.00%
2020/04/14	7	26.89	0	0.00	26.85	7	6,685	0.10%
2020/04/13	1	26.50	0	0.00	26.50	1	6,738	0.01%
2020/04/10	2	26.50	1	26.70	26.60	1	6,775	0.01%
2020/04/09	0	0.00	2	26.63	26.50	-2	6,920	-0.03%
2020/04/08	3	25.30	6	25.53	26.30	-3	7,026	-0.04%
2020/04/07	3	24.65	3.6	25.29	25.60	-0.6	7,007	-0.01%
2020/04/06	2	23.93	3	24.25	24.25	-1	6,954	-0.01%
2020/04/01	0	0.00	15	23.30	23.80	-15	6,988	-0.21%
2020/03/31	14	23.44	10	24.20	23.45	4	7,066	0.06%
2020/03/30	0	0.00	1	23.10	23.60	-1	7,037	-0.01%
2020/03/27	12	23.52	120	24.00	23.15	-108	7,025	-1.54%	大賣/鉅額交易
2020/03/26	3	22.95	0	0.00	23.60	3	6,979	0.04%
2020/03/25	6	22.75	2	23.05	22.85	4	6,945	0.06%
2020/03/23	7	20.04	2	20.20	19.70	5	6,877	0.07%
2020/03/20	2	20.13	4	20.93	21.10	-2	6,920	-0.03%
2020/03/19	9	20.01	5	19.35	19.35	4	6,878	0.06%
2020/03/18	3	22.60	0	0.00	21.50	3	6,821	0.04%
2020/03/17	126	22.97	8	23.27	22.10	118	6,892	1.71%	大買/鉅額交易
2020/03/16	18	26.42	18	24.81	24.20	0	6,782	0.00%
2020/03/13	29	25.53	35	25.73	26.45	-6	6,710	-0.09%
2020/03/12	28	29.56	31	28.12	28.20	-3	6,557	-0.05%
2020/03/11	6	31.31	6	31.11	31.00	0	6,451	0.00%
2020/03/10	8	30.28	6	30.76	31.55	2	6,434	0.03%
2020/03/09	5	31.80	0	0.00	31.30	5	6,426	0.08%
2020/03/06	15	33.25	5	33.10	33.10	10	6,424	0.16%
2020/03/05	1	34.10	0	0.00	33.70	1	6,554	0.02%
2020/03/04	11	33.23	15.1	33.50	33.85	-4.1	6,689	-0.06%
2020/03/03	16	33.58	18	33.74	33.50	-2	6,651	-0.03%
2020/03/02	7	31.27	7	32.02	31.90	0	6,519	0.00%
2020/02/27	68	31.96	10	31.90	31.90	58	6,522	0.89%
2020/02/26	0	0.00	1	33.75	33.20	-1	6,476	-0.02%
2020/02/25	2	32.05	11	32.84	33.00	-9	6,509	-0.14%
2020/02/24	0	0.00	1	33.25	33.00	-1	6,678	-0.01%
2020/02/21	124	32.91	20	33.58	33.45	104	6,743	1.54%	大買/鉅額交易
2020/02/20	10	33.63	30	33.60	33.40	-20	6,776	-0.30%
2020/02/19	24	33.61	3	33.65	33.65	21	6,805	0.31%
2020/02/18	7.1	33.24	5	33.30	33.30	2.1	6,871	0.03%
2020/02/17	2	33.25	2	33.35	33.20	0	7,062	0.00%
2020/02/14	201	33.07	8	33.09	33.25	193	7,171	2.69%	大買/鉅額交易
2020/02/13	26	32.95	24	33.08	32.75	2	7,197	0.03%
2020/02/12	13	32.31	15	32.43	32.40	-2	7,417	-0.03%
2020/02/11	5	31.90	0	0.00	32.00	5	7,526	0.07%
2020/02/10	24	31.66	15	31.98	31.95	9	7,640	0.12%
2020/02/07	10	31.18	7	30.82	30.75	3	7,760	0.04%
2020/02/06	1	30.60	241	30.81	30.95	-240	8,197	-2.93%	大賣/鉅額交易
2020/02/05	10	30.60	10	30.30	30.30	0	8,414	0.00%
2020/02/04	5	30.15	6	30.15	30.45	-1	8,821	-0.01%
2020/02/03	204	27.94	5	28.16	28.75	199	9,447	2.11%	大買/鉅額交易
2020/01/31	60	29.51	2	29.65	30.05	58	9,524	0.61%
2020/01/30	16	31.50	5.3	31.34	31.30	10.7	9,748	0.11%
2020/01/20	2	35.00	3	34.88	34.75	-1	9,928	-0.01%
2020/01/17	3	34.75	10	34.84	34.90	-7	10,399	-0.07%
2020/01/15	1	34.80	10	34.86	34.75	-9	12,780	-0.07%
2020/01/14	3	34.65	12	34.88	35.00	-9	13,580	-0.07%
2020/01/13	11	33.95	22	34.37	34.70	-11	14,031	-0.08%
2020/01/10	28	34.12	11	33.85	34.00	17	14,160	0.12%
2020/01/09	15	34.77	6	34.79	34.70	9	14,389	0.06%
2020/01/08	32	35.25	20	34.80	34.80	12	14,476	0.08%
2020/01/07	16	36.02	19	36.26	36.50	-3	14,562	-0.02%
2020/01/06	5	36.50	21	36.35	36.00	-16	14,681	-0.11%
2020/01/03	16	36.98	42	36.52	36.70	-26	14,818	-0.18%
2020/01/02	18	36.12	57.1	36.50	36.55	-39.1	14,824	-0.26%
2019/12/31	2	35.75	16	35.74	35.75	-14	14,784	-0.09%
2019/12/30	2	35.23	9	35.17	35.20	-7	15,153	-0.05%
2019/12/27	20	34.85	1	34.80	34.80	19	15,379	0.12%
2019/12/26	6	35.31	17	35.24	34.90	-11	15,479	-0.07%
2019/12/25	5	35.70	0	0.00	35.55	5	15,629	0.03%
2019/12/24	11	35.50	20	35.54	35.50	-9	16,225	-0.06%
2019/12/23	7	36.14	5	35.80	35.60	2	16,746	0.01%
2019/12/20	2	35.95	1	36.10	36.10	1	17,654	0.01%
2019/12/19	12	36.14	4	36.01	36.00	8	18,995	0.04%
2019/12/18	2	35.98	3	35.83	35.80	-1	20,453	0.00%
2019/12/17	6	36.27	14	36.27	36.20	-8	21,105	-0.04%
2019/12/16	7	35.51	15	35.85	35.90	-8	21,336	-0.04%
2019/12/13	20	35.32	22	35.37	35.15	-2	21,351	-0.01%
2019/12/12	22	35.60	15	35.56	35.75	7	21,386	0.03%
2019/12/11	17	34.91	16	34.68	34.65	1	21,305	0.00%
2019/12/10	12	34.75	15	34.90	34.95	-3	21,356	-0.01%
2019/12/09	11	35.17	5	35.07	35.10	6	21,399	0.03%
2019/12/06	4	35.20	0	0.00	35.15	4	21,610	0.02%
2019/12/05	14	35.01	15	34.97	35.00	-1	21,758	0.00%
2019/12/04	3	34.73	3	34.78	34.65	0	21,890	0.00%
2019/12/03	7	35.14	6	34.98	35.15	1	22,207	0.00%
2019/12/02	9	35.88	11	35.25	35.20	-2	22,327	-0.01%
2019/11/29	7	36.54	7.1	36.66	36.40	-0.1	22,495	0.00%
2019/11/28	3	36.25	4	36.15	36.10	-1	22,797	0.00%
2019/11/27	3	36.22	2	36.10	36.10	1	23,058	0.00%
2019/11/26	8	36.13	3	35.90	36.20	5	23,306	0.02%
2019/11/25	0	0.00	1	36.10	35.90	-1	23,485	0.00%
2019/11/22	35	36.26	7	36.23	35.95	28	23,655	0.12%
2019/11/21	21	35.30	11	35.73	36.45	10	23,778	0.04%
2019/11/20	2	36.18	6	36.20	36.25	-4	24,119	-0.02%
2019/11/19	26	36.93	1	36.85	36.65	25	24,530	0.10%
2019/11/18	4	36.65	6	36.63	36.65	-2	24,653	-0.01%
2019/11/15	14	36.31	13	36.28	36.30	1	24,800	0.00%
2019/11/14	5	36.20	24	36.52	36.10	-19	25,037	-0.08%
2019/11/13	4	36.64	21	36.92	37.15	-17	25,144	-0.07%
2019/11/12	9	36.70	6	36.73	36.70	3	25,329	0.01%
2019/11/11	53	36.66	6	36.43	36.10	47	25,658	0.18%
2019/11/08	10	38.66	22.4	39.05	38.50	-12.4	25,643	-0.05%
2019/11/07	18	38.47	12.3	38.54	38.70	5.7	25,695	0.02%
2019/11/06	17	38.59	19	38.38	38.35	-2	25,767	-0.01%
2019/11/05	31	38.74	40	38.71	38.90	-9	25,599	-0.04%
2019/11/04	16	38.18	9	38.26	38.00	7	25,278	0.03%
2019/11/01	69	37.97	5	37.86	38.10	64	25,142	0.25%
2019/10/31	50	37.89	6	37.85	37.90	44	25,210	0.17%
2019/10/30	17	38.72	21	38.66	38.70	-4	24,813	-0.02%
2019/10/29	87	38.39	38.2	38.49	38.55	48.9	25,374	0.19%
2019/10/28	29	38.17	25.3	38.45	38.20	3.7	25,609	0.01%
2019/10/25	15	38.94	27	38.79	38.30	-12	25,480	-0.05%
2019/10/24	45	39.67	60	39.78	39.65	-15	25,348	-0.06%
2019/10/23	74	41.01	70	41.73	38.90	4	25,011	0.02%
2019/10/22	59	39.71	41.1	39.66	40.10	17.9	23,223	0.08%
2019/10/21	57	38.72	28.3	38.22	39.00	28.7	22,456	0.13%
2019/10/18	11	37.44	43	37.87	37.95	-32	22,005	-0.15%
2019/10/17	46	37.44	50.1	37.23	37.45	-4.1	21,842	-0.02%
2019/10/16	31	36.25	17	36.27	36.25	14	21,475	0.07%
2019/10/15	15	37.05	19	36.75	36.65	-4	21,417	-0.02%
2019/10/14	11	36.46	22	36.36	36.25	-11	21,222	-0.05%
2019/10/09	18	36.09	4	35.89	35.50	14	21,087	0.07%
2019/10/08	6	35.74	7	35.44	35.40	-1	20,981	0.00%
2019/10/07	29	36.62	24	36.34	36.15	5	20,808	0.02%
2019/10/04	20	36.19	20	36.17	36.10	0	20,710	0.00%
2019/10/03	27	36.88	8	37.11	37.10	19	20,295	0.09%
2019/10/02	2	37.38	3	37.65	37.70	-1	20,213	0.00%
2019/10/01	16.1	37.27	21	37.24	37.40	-4.9	20,256	-0.02%
2019/09/27	31	36.90	17.6	36.66	36.55	13.4	20,064	0.07%
2019/09/26	21	38.88	12	39.06	38.45	9	19,529	0.05%
2019/09/25	14	39.90	23	39.53	39.40	-9	19,132	-0.05%
2019/09/24	32	38.94	36.3	39.03	38.70	-4.3	18,551	-0.02%
2019/09/23	79	37.59	137.1	37.93	38.80	-58.1	17,228	-0.34%	大賣/
2019/09/20	15	35.34	24	35.55	35.30	-9	15,767	-0.06%
2019/09/19	34	34.37	105.3	33.67	34.65	-71.3	15,123	-0.47%	大賣/
2019/09/18	21.1	33.17	8.1	33.00	33.00	12.9	14,855	0.09%
2019/09/17	13	33.21	22	33.47	33.45	-9	14,826	-0.06%
2019/09/16	13	32.75	16.2	33.12	32.85	-3.2	14,775	-0.02%
2019/09/12	20	33.00	11	32.89	32.80	9	14,783	0.06%
2019/09/11	5.4	32.92	5	33.12	32.95	0.4	14,724	0.00%
2019/09/10	76	32.88	12	32.68	32.70	64	14,695	0.44%
2019/09/09	27	34.29	22	34.27	33.60	5	14,494	0.03%
2019/09/06	19	34.97	21	34.68	34.65	-2	14,373	-0.01%
2019/09/05	24	35.59	45	35.67	35.20	-21	14,270	-0.15%
2019/09/04	16	34.42	4	34.89	34.85	12	13,967	0.09%
2019/09/03	31	35.21	1	35.45	34.80	30	13,829	0.22%
2019/09/02	24	35.88	52	35.33	36.05	-28	13,526	-0.21%
2019/08/30	50	34.35	45	33.59	33.50	5	13,039	0.04%
2019/08/29	8	34.94	8	35.12	34.50	0	12,786	0.00%
2019/08/28	3	34.33	8	34.59	34.80	-5	12,538	-0.04%
2019/08/27	15	34.30	16	34.25	34.20	-1	12,425	-0.01%
2019/08/26	16	33.49	8	33.78	33.60	8	12,455	0.06%
2019/08/23	38	34.43	48	34.98	34.35	-10	12,257	-0.08%
2019/08/22	42	33.98	72	34.08	34.15	-30	11,726	-0.26%
2019/08/21	4	32.35	12	33.10	33.40	-8	11,266	-0.07%
2019/08/20	11	32.83	32	32.65	32.60	-21	11,106	-0.19%
2019/08/19	54	33.73	51	33.72	33.10	3	10,997	0.03%
2019/08/16	11	33.37	16	33.74	32.80	-5	10,707	-0.05%
2019/08/15	30	32.57	42	32.64	33.30	-12	10,479	-0.11%
2019/08/14	53	32.74	31	33.40	32.45	22	10,278	0.21%
2019/08/13	21	31.72	33	32.10	31.90	-12	9,937	-0.12%
2019/08/12	6	30.67	3	30.65	31.00	3	9,593	0.03%
2019/08/08	4	29.59	7	29.58	29.50	-3	9,436	-0.03%
2019/08/07	9	28.72	5	28.02	28.00	4	9,287	0.04%
2019/08/06	8	27.91	11	28.34	28.70	-3	9,218	-0.03%
2019/08/05	13	29.05	2	28.90	28.90	11	9,141	0.12%
2019/08/02	23	29.68	21	30.32	29.25	2	9,190	0.02%
2019/08/01	7	32.79	3	32.63	32.45	4	8,764	0.05%
2019/07/31	53	32.82	73	32.90	32.60	-20	8,517	-0.23%
2019/07/29	20	35.72	52	36.12	36.20	-32	7,908	-0.40%
2019/07/26	2	34.05	4	33.80	34.20	-2	7,592	-0.03%
2019/07/25	5	34.12	28	33.91	34.20	-23	7,555	-0.30%
2019/07/24	6	32.31	13	32.52	32.90	-7	7,360	-0.10%
2019/07/23	15	31.56	11	32.00	32.05	4	7,317	0.05%
2019/07/22	4	32.11	7	32.21	32.30	-3	7,450	-0.04%
2019/07/19	6	32.58	5	32.47	32.10	1	7,549	0.01%
2019/07/18	9	32.54	4	32.30	32.30	5	7,802	0.06%
2019/07/17	6	32.67	3	32.93	32.95	3	8,259	0.04%
2019/07/16	3	33.03	10	32.92	32.85	-7	8,610	-0.08%
2019/07/15	4	32.06	6	32.28	32.40	-2	9,334	-0.02%
2019/07/12	9	32.34	9	32.24	32.25	0	9,814	0.00%
2019/07/11	10	32.56	62	32.45	32.55	-52	10,233	-0.51%
2019/07/10	4	32.06	9	32.09	32.10	-5	10,442	-0.05%
2019/07/09	6	32.09	27	32.04	31.90	-21	10,621	-0.20%
2019/07/08	3	32.32	26	32.16	32.10	-23	11,016	-0.21%
2019/07/05	33	32.22	1	32.30	32.40	32	11,394	0.28%
2019/07/04	11	31.79	24	31.98	32.15	-13	11,635	-0.11%
2019/07/03	14	31.23	8	31.01	31.00	6	11,570	0.05%
2019/07/02	4	31.48	6	31.64	31.60	-2	11,734	-0.02%
2019/07/01	18	31.46	7	31.62	31.25	11	11,819	0.09%
2019/06/28	40	31.42	13	31.43	30.90	27	11,852	0.23%
2019/06/27	1	30.15	24	30.67	30.75	-23	11,802	-0.19%
2019/06/26	1	29.80	0	0.00	29.95	1	12,198	0.01%
2019/06/25	9	30.48	7	29.98	30.00	2	12,306	0.02%
2019/06/24	4	30.28	5	30.58	30.70	-1	12,608	-0.01%
2019/06/21	6	30.56	0	0.00	30.15	6	13,159	0.05%
2019/06/20	2	30.00	3	30.60	30.45	-1	13,518	-0.01%
2019/06/19	5	29.96	9	30.17	30.00	-4	13,833	-0.03%
2019/06/18	14	29.85	8	29.51	29.45	6	14,386	0.04%
2019/06/17	6	29.78	8	29.86	30.00	-2	15,279	-0.01%
2019/06/14	13	29.70	1	29.70	29.55	12	15,933	0.08%
2019/06/13	13	29.59	1	29.60	29.60	12	16,376	0.07%
2019/06/12	15	29.39	17	29.62	29.60	-2	16,591	-0.01%
2019/06/11	26	29.00	14	29.29	29.10	12	17,512	0.07%
2019/06/10	5	28.75	15	28.87	28.80	-10	17,501	-0.06%
2019/06/06	15	28.52	18	28.16	28.10	-3	17,547	-0.02%
2019/06/05	7	29.02	4	29.05	28.50	3	17,655	0.02%
2019/06/04	9	28.72	6	28.56	28.55	3	17,793	0.02%
2019/06/03	15	28.39	7	28.49	28.50	8	17,954	0.04%
2019/05/31	24	29.09	11	29.32	29.15	13	18,313	0.07%
2019/05/30	17	28.76	10	28.67	29.15	7	18,476	0.04%
2019/05/29	5	26.48	6	26.83	27.30	-1	18,390	-0.01%
2019/05/28	9	26.35	5	26.49	26.50	4	18,509	0.02%
2019/05/27	30	26.40	25	26.08	26.10	5	18,738	0.03%
2019/05/24	23	26.67	20	26.68	26.40	3	18,978	0.02%
2019/05/23	19	26.77	21	26.30	26.25	-2	19,214	-0.01%
2019/05/22	4	28.11	2	27.95	27.75	2	19,471	0.01%
2019/05/21	21	26.88	23	27.81	27.85	-2	19,988	-0.01%
2019/05/20	33	27.93	13	27.46	27.30	20	20,492	0.10%
2019/05/17	14	29.01	3	29.00	28.75	11	21,450	0.05%
2019/05/16	2	30.70	3	30.10	29.85	-1	22,164	0.00%
2019/05/15	3	30.72	1	30.90	30.65	2	22,306	0.01%
2019/05/14	20	29.60	14	29.71	30.60	6	22,356	0.03%
2019/05/13	9	30.24	11	29.99	29.90	-2	22,576	-0.01%
2019/05/10	15	30.59	17	30.08	30.50	-2	22,808	-0.01%
2019/05/09	27	30.51	31	30.70	30.10	-4	22,805	-0.02%
2019/05/08	7	31.49	5	31.35	31.60	2	22,714	0.01%
2019/05/07	23	32.50	1	32.50	32.25	22	22,776	0.10%
2019/05/06	2	32.35	0	0.00	32.00	2	22,852	0.01%
2019/05/03	98	32.76	30	33.34	33.70	68	22,827	0.30%
2019/05/02	15	34.04	13	34.13	33.90	2	22,665	0.01%
2019/04/30	20	33.09	34	33.37	33.80	-14	23,127	-0.06%
2019/04/29	41	32.44	51	32.33	32.60	-10	23,069	-0.04%
2019/04/26	18	32.86	30	32.64	32.65	-12	23,030	-0.05%
2019/04/25	4	33.74	43	34.08	33.50	-39	22,946	-0.17%
2019/04/24	26	33.62	26	33.46	33.40	0	22,890	0.00%
2019/04/23	42	34.80	28	34.95	34.00	14	22,634	0.06%
2019/04/22	39	36.43	34	36.29	36.10	5	22,241	0.02%
2019/04/19	81	35.76	88	35.79	36.10	-7	21,977	-0.03%
2019/04/18	82	35.08	39	34.87	34.90	43	21,337	0.20%
2019/04/17	19	34.60	112	34.93	34.90	-93	20,901	-0.44%	大賣/
2019/04/16	3	33.88	21	34.13	34.00	-18	20,522	-0.09%
2019/04/15	18	33.78	17	33.83	33.75	1	20,454	0.00%
2019/04/12	40	33.81	40	33.71	33.75	0	20,628	0.00%
2019/04/11	18	33.96	66	34.07	33.10	-48	20,620	-0.23%
2019/04/10	29	33.48	40	33.49	33.50	-11	20,305	-0.05%
2019/04/09	23	32.19	11	32.53	32.05	12	19,945	0.06%
2019/04/08	32	32.88	90	33.05	32.60	-58	19,929	-0.29%
2019/04/03	39	32.57	8	32.60	32.40	31	19,841	0.16%
2019/04/02	4	32.35	10	32.43	32.15	-6	19,860	-0.03%
2019/04/01	6	32.38	20	32.52	32.45	-14	19,727	-0.07%
2019/03/29	29	31.42	30	31.68	31.85	-1	19,496	-0.01%
2019/03/28	14	30.57	8	30.43	30.40	6	19,462	0.03%
2019/03/27	24	30.48	14	30.34	30.70	10	19,888	0.05%
2019/03/26	98	30.88	13	30.57	30.30	85	19,620	0.43%
2019/03/25	126	32.30	112	32.49	31.80	14	19,073	0.07%	大買/大賣/
2019/03/22	13	33.55	30	33.54	33.60	-17	18,711	-0.09%
2019/03/21	35	33.93	43	34.32	33.60	-8	18,461	-0.04%
2019/03/20	26	33.51	47	33.59	34.10	-21	17,918	-0.12%
2019/03/19	35	32.84	35	32.92	32.80	0	17,195	0.00%
2019/03/18	41	31.53	73	31.52	32.20	-32	16,622	-0.19%
2019/03/15	27	30.93	8	31.16	30.90	19	16,282	0.12%
2019/03/14	49	31.07	58	31.24	31.10	-9	16,182	-0.06%
2019/03/13	3	29.77	7	29.97	30.00	-4	15,521	-0.03%
2019/03/12	10	29.94	8	30.02	29.65	2	15,636	0.01%
2019/03/11	12	29.93	2	29.80	29.70	10	15,934	0.06%
2019/03/08	10	29.37	15	29.59	30.35	-5	16,124	-0.03%
2019/03/07	38	29.75	14	29.42	29.35	24	16,168	0.15%
2019/03/06	14	30.57	23	30.63	30.25	-9	16,224	-0.06%
2019/03/05	22	30.65	29	30.75	30.70	-7	16,125	-0.04%
2019/03/04	11	30.10	64	30.24	30.15	-53	15,993	-0.33%
2019/02/27	15	29.55	10	29.63	29.85	5	16,045	0.03%
2019/02/26	9	30.44	10	30.79	30.10	-1	16,370	-0.01%
2019/02/25	29	30.32	84	30.39	30.45	-55	16,392	-0.34%
2019/02/22	17	30.23	9	30.33	30.00	8	16,399	0.05%
2019/02/21	40	30.07	34	29.78	30.85	6	16,388	0.04%
2019/02/20	131	30.95	36	30.70	30.25	95	16,221	0.59%	大買/
2019/02/19	95	30.25	39	30.67	30.40	56	15,922	0.35%
2019/02/18	202	29.92	56	30.07	30.60	146	15,572	0.94%	大買/鉅額交易
2019/02/15	20	28.21	68	28.01	28.90	-48	14,841	-0.32%
2019/02/14	0	0.00	10	26.43	26.30	-10	14,573	-0.07%
2019/02/13	35	25.58	32	25.67	25.60	3	14,964	0.02%
2019/02/12	31	25.97	15.1	25.42	25.85	15.9	15,420	0.10%
2019/02/11	21	25.54	15	25.53	25.70	6	15,722	0.04%
2019/01/30	5	26.85	4	26.86	26.65	1	16,152	0.01%
2019/01/29	3	26.50	3	26.85	26.85	0	16,659	0.00%
2019/01/28	2	26.78	14	26.80	26.70	-12	16,895	-0.07%
2019/01/25	13	26.48	9	26.45	26.35	4	17,162	0.02%
2019/01/24	5	25.84	8	26.02	26.15	-3	17,632	-0.02%
2019/01/23	3	25.03	4	25.36	25.70	-1	18,334	-0.01%
2019/01/22	40	26.47	74	26.26	25.20	-34	18,620	-0.18%
2019/01/21	13	26.06	8	26.04	26.15	5	18,130	0.03%
2019/01/18	22	25.80	1	25.80	25.60	21	18,198	0.12%
2019/01/17	7	25.79	15	26.00	25.50	-8	18,327	-0.04%
2019/01/16	16	25.28	24	25.51	25.65	-8	18,422	-0.04%
2019/01/15	21	24.85	21	24.99	24.95	0	18,585	0.00%
2019/01/14	10	24.86	0	0.00	24.65	10	19,028	0.05%
2019/01/11	14	25.87	3	25.95	25.45	11	19,352	0.06%
2019/01/10	4	25.36	36	25.59	25.80	-32	19,442	-0.16%
2019/01/09	19	25.09	10	25.08	24.90	9	19,343	0.05%
2019/01/08	2	24.63	1	24.85	24.80	1	19,321	0.01%
2019/01/07	10	24.96	7	25.23	24.95	3	19,400	0.02%
2019/01/04	17	22.81	23	22.86	24.45	-6	19,421	-0.03%
2019/01/03	110	23.95	167	23.71	23.30	-57	19,296	-0.30%	大買/大賣/
2019/01/02	12	25.53	11	25.45	25.40	1	19,163	0.01%
2018/12/28	6	25.92	6	26.13	26.05	0	19,483	0.00%
2018/12/27	18	26.36	14	25.93	25.85	4	19,734	0.02%
2018/12/26	2	26.70	5	26.57	26.10	-3	19,771	-0.02%
2018/12/25	1	25.40	5	26.47	26.55	-4	19,848	-0.02%
2018/12/24	7	26.18	7	26.06	26.15	0	19,845	0.00%
2018/12/22	5	26.13	10	26.19	26.30	-5	20,114	-0.02%
2018/12/21	8	25.33	6	26.26	26.55	2	20,166	0.01%
2018/12/20	33	26.98	3	26.10	26.05	30	19,810	0.15%
2018/12/19	7	29.47	12	29.19	28.90	-5	19,446	-0.03%
2018/12/18	3	28.88	1	29.20	29.20	2	19,553	0.01%
2018/12/17	13	29.12	7	29.04	29.00	6	19,711	0.03%
2018/12/14	16	29.29	20	29.28	29.20	-4	20,000	-0.02%
2018/12/13	12	30.00	17	29.95	29.90	-5	20,257	-0.02%
2018/12/12	9	29.74	21	29.83	30.05	-12	20,381	-0.06%
2018/12/11	16	28.92	5	29.09	29.00	11	20,392	0.05%
2018/12/10	9	28.72	11	28.80	29.15	-2	20,565	-0.01%
2018/12/07	16	29.91	26	29.82	29.80	-10	20,750	-0.05%
2018/12/06	68	30.67	20	30.81	29.20	48	20,762	0.23%
2018/12/05	23	32.01	23	31.95	31.85	0	20,660	0.00%
2018/12/04	34	32.78	17	32.98	32.85	17	20,835	0.08%
2018/12/03	7	32.16	23	32.05	32.30	-16	20,626	-0.08%
2018/11/30	12	30.20	11	29.83	30.45	1	20,393	0.00%
2018/11/29	30	30.51	23	29.96	30.00	7	20,356	0.03%
2018/11/28	93	29.79	84	29.85	29.85	9	20,273	0.04%
2018/11/27	23	28.57	23	28.53	28.80	0	20,209	0.00%
2018/11/26	21	28.41	21	28.42	28.05	0	20,239	0.00%
2018/11/23	36	28.33	15	28.21	28.00	21	20,184	0.10%
2018/11/22	26	30.32	22	30.38	29.35	4	19,784	0.02%
2018/11/21	12	29.23	13	29.20	29.60	-1	19,650	-0.01%
2018/11/20	34	30.10	24	30.24	30.05	10	19,535	0.05%
2018/11/19	21	31.26	19	31.24	31.30	2	19,489	0.01%
2018/11/16	32	31.45	26	31.48	31.25	6	19,371	0.03%
2018/11/15	42	30.45	39	30.39	30.50	3	19,168	0.02%
2018/11/14	38	31.57	31	31.70	31.10	7	18,979	0.04%
2018/11/13	40	30.41	25	30.61	30.80	15	18,892	0.08%
2018/11/12	25	32.04	9	32.38	31.45	16	18,574	0.09%
2018/11/09	49	34.57	34	34.65	33.75	15	18,184	0.08%
2018/11/08	79	35.79	68	36.17	35.10	11	18,049	0.06%
2018/11/07	131	37.33	100	37.23	37.20	31	17,646	0.18%	大買/
2018/11/06	54	39.59	41	40.42	38.00	13	17,335	0.07%
2018/11/05	15	42.66	27	42.79	42.20	-12	17,122	-0.07%
2018/11/02	34	42.19	33	42.34	41.95	1	17,315	0.01%
2018/11/01	32	42.92	40	43.43	42.45	-8	17,349	-0.05%
2018/10/31	44	41.45	38	42.07	42.75	6	17,220	0.03%
2018/10/30	19	38.00	59	39.16	39.45	-40	16,467	-0.24%
2018/10/29	8	35.71	14	36.10	35.90	-6	16,146	-0.04%
2018/10/26	29	36.41	6	36.93	35.75	23	16,309	0.14%
2018/10/25	7	37.76	3	36.92	36.50	4	16,394	0.02%
2018/10/24	13	39.13	8	39.33	39.05	5	16,290	0.03%
2018/10/23	8	40.26	6	40.29	39.00	2	16,284	0.01%
2018/10/22	12	40.52	12	41.28	41.15	0	16,337	0.00%
2018/10/19	18	37.78	23	38.62	40.40	-5	16,045	-0.03%
2018/10/18	22	36.81	26	37.51	37.60	-4	15,832	-0.03%
2018/10/17	5	36.66	1	36.90	36.20	4	15,964	0.03%
2018/10/16	7	35.88	3	36.23	35.80	4	16,204	0.02%
2018/10/15	33	34.93	46	35.48	36.25	-13	16,402	-0.08%
2018/10/12	36	33.72	36	34.03	34.85	0	16,739	0.00%
2018/10/11	16	32.09	11	32.44	32.10	5	17,098	0.03%
2018/10/09	29	35.70	11	36.00	35.55	18	17,026	0.11%
2018/10/08	49	37.40	51	37.12	37.45	-2	17,066	-0.01%
2018/10/05	17	36.65	15	35.83	35.55	2	17,433	0.01%
2018/10/04	53	38.30	55	38.12	38.40	-2	18,305	-0.01%
2018/10/03	17	40.13	8	39.85	38.90	9	18,407	0.05%
2018/10/02	14	41.05	10	41.11	40.60	4	18,498	0.02%
2018/10/01	11	41.33	13	41.25	41.55	-2	18,620	-0.01%
2018/09/28	14	38.96	15	39.04	39.10	-1	19,242	-0.01%
2018/09/27	6	38.41	3	39.02	38.50	3	19,702	0.02%
2018/09/26	14	38.76	53	39.26	38.85	-39	20,123	-0.19%
2018/09/25	19	38.02	21	38.47	38.60	-2	20,699	-0.01%
2018/09/21	16	37.91	8	38.04	38.60	8	21,079	0.04%
2018/09/20	26	36.96	2	37.70	36.60	24	21,410	0.11%
2018/09/19	29	38.59	8	39.04	38.10	21	21,735	0.10%
2018/09/18	11	40.47	5	40.21	39.35	6	21,618	0.03%
2018/09/17	9	41.11	5	41.11	41.75	4	21,633	0.02%
2018/09/14	9	41.13	8	41.63	41.60	1	21,874	0.00%
2018/09/13	20	42.21	7	41.90	41.00	13	21,942	0.06%
2018/09/12	6	43.48	2	43.23	43.30	4	22,038	0.02%
2018/09/11	12	44.68	4	44.31	44.80	8	22,382	0.04%
2018/09/10	13	45.32	11	44.38	42.90	2	22,494	0.01%
2018/09/07	19	49.07	14	48.00	47.40	5	22,468	0.02%
2018/09/06	37	49.19	40	49.22	49.00	-3	22,925	-0.01%
2018/09/05	22	49.39	23	49.48	49.45	-1	23,936	0.00%
2018/09/04	26	50.54	43	50.64	50.30	-17	24,460	-0.07%
2018/09/03	12	49.09	10	49.54	49.60	2	24,954	0.01%
2018/08/31	6	50.32	4	50.63	50.90	2	24,931	0.01%
2018/08/30	11	52.45	5	52.00	51.40	6	24,999	0.02%
2018/08/29	2	51.00	3	51.50	51.80	-1	25,151	0.00%
2018/08/28	6	51.85	7	51.40	51.40	-1	25,870	0.00%
2018/08/27	24	50.97	11	51.25	52.00	13	26,281	0.05%
2018/08/24	10	50.29	18	49.66	49.50	-8	26,611	-0.03%
2018/08/23	4	52.78	20	52.20	52.10	-16	27,095	-0.06%
2018/08/21	1	55.30	0	0.00	54.20	1	27,613	0.00%
2018/08/20	16	54.73	13	54.55	54.80	3	28,316	0.01%
2018/08/17	32	58.09	29	57.54	56.00	3	28,485	0.01%
2018/08/16	15	57.17	13	58.18	58.20	2	28,821	0.01%
2018/08/15	24	58.66	23	58.30	57.70	1	29,305	0.00%
2018/08/14	6	57.58	6	57.62	57.40	0	29,498	0.00%
2018/08/13	14	57.11	46	59.53	58.30	-32	30,328	-0.11%
2018/08/10	56	59.56	61	59.75	59.50	-5	30,540	-0.02%
2018/08/09	5	59.28	33	59.32	60.10	-28	30,742	-0.09%
2018/08/08	41	58.21	11	57.26	56.30	30	30,805	0.10%
2018/08/07	21	57.49	34	56.97	58.20	-13	31,465	-0.04%
2018/08/06	1	55.00	8	54.45	55.00	-7	31,835	-0.02%
2018/08/03	11	53.89	11	54.51	54.50	0	32,349	0.00%
2018/08/02	25	54.46	2	53.60	53.30	23	32,862	0.07%
2018/08/01	6	55.58	20	56.13	55.80	-14	33,874	-0.04%
2018/07/31	2	53.30	5	54.12	54.50	-3	34,138	-0.01%
2018/07/30	20	53.29	11	54.45	53.00	9	34,980	0.03%
2018/07/27	17	55.51	16	55.50	55.50	1	35,988	0.00%
2018/07/26	8	54.50	20	54.48	54.30	-12	36,686	-0.03%
2018/07/25	20	53.64	10	54.04	53.50	10	36,862	0.03%
2018/07/24	15	52.42	27	53.78	54.00	-12	36,865	-0.03%
2018/07/23	15	50.68	19	52.03	53.00	-4	36,748	-0.01%
2018/07/20	23	53.03	24	53.06	53.00	-1	36,803	0.00%
2018/07/19	29	52.39	19	52.19	53.00	10	37,097	0.03%
2018/07/18	24	51.08	17	50.34	49.80	7	36,837	0.02%
2018/07/17	5	53.28	19	53.35	53.20	-14	36,582	-0.04%
2018/07/16	20	54.26	36	54.40	53.20	-16	36,768	-0.04%
2018/07/13	45	53.04	37	53.42	53.50	8	37,024	0.02%
2018/07/12	82	53.80	16	53.69	52.70	66	36,363	0.18%
2018/07/11	6	55.98	9	57.76	57.90	-3	35,323	-0.01%
2018/07/10	8	56.65	24	57.06	56.30	-16	35,168	-0.05%
2018/07/09	20	55.86	14	55.51	54.80	6	34,958	0.02%
2018/07/06	64	56.61	53	55.64	56.60	11	34,695	0.03%
2018/07/05	58	61.75	10	61.78	59.40	48	33,864	0.14%
2018/07/04	9	61.51	22	62.15	63.50	-13	33,332	-0.04%
2018/07/03	66	61.76	18	61.82	59.90	48	32,907	0.15%
2018/07/02	19	61.32	55	60.97	61.00	-36	32,255	-0.11%
2018/06/29	16	61.47	12	61.53	62.70	4	31,756	0.01%
2018/06/28	6	62.40	4	62.13	59.10	2	31,497	0.01%
2018/06/27	8	65.21	3	67.23	64.10	5	31,012	0.02%
2018/06/26	7	64.17	13	64.72	66.50	-6	30,793	-0.02%
2018/06/25	17	66.42	8	66.89	65.60	9	30,660	0.03%
2018/06/22	8	63.83	9	64.24	64.80	-1	30,545	0.00%
2018/06/21	15	65.53	9	64.24	63.80	6	30,220	0.02%
2018/06/20	6	66.72	1	65.90	65.00	5	29,975	0.02%
2018/06/19	4	70.58	7	73.30	70.00	-3	29,583	-0.01%
2018/06/15	10	74.40	21	73.60	73.50	-11	29,325	-0.04%
2018/06/14	8.2	74.20	15	74.51	73.80	-6.8	29,148	-0.02%
2018/06/13	43.3	72.56	42	73.62	72.80	1.3	28,725	0.00%
2018/06/12	54.1	72.21	40	70.46	69.90	14.1	28,189	0.05%
2018/06/11	8	67.33	18	69.39	71.00	-10	28,052	-0.04%
2018/06/08	27	66.39	26	65.48	65.30	1	27,621	0.00%
2018/06/07	3	66.33	1	67.10	66.20	2	27,931	0.01%
2018/06/06	54	67.74	57	67.21	67.30	-3	27,934	-0.01%
2018/06/05	25	69.46	22	68.96	66.00	3	27,769	0.01%
2018/06/04	6.5	66.95	17	67.41	69.00	-10.5	27,007	-0.04%
2018/06/01	10	64.73	14	65.14	64.00	-4	26,542	-0.02%
2018/05/31	25	68.11	32	68.58	66.40	-7	26,126	-0.03%
2018/05/30	9	66.84	6	67.87	67.10	3	25,505	0.01%
2018/05/29	18	67.32	8	68.20	67.20	10	25,265	0.04%
2018/05/28	62	69.88	70	70.51	68.70	-8	25,026	-0.03%
2018/05/25	10	66.87	21	67.20	67.70	-11	24,430	-0.05%
2018/05/24	45	67.35	22	68.09	66.60	23	24,043	0.10%
2018/05/23	2	66.15	103	65.57	67.80	-101	23,594	-0.43%	大賣/鉅額交易
2018/05/22	56	65.84	46	65.27	64.30	10	23,055	0.04%
2018/05/21	32	64.04	34	65.63	65.10	-2	22,591	-0.01%
2018/05/18	35	60.23	36	60.90	61.00	-1	21,669	0.00%
2018/05/17	16	60.79	12	59.70	58.70	4	21,269	0.02%
2018/05/16	39	61.49	29	61.84	60.40	10	21,026	0.05%
2018/05/15	88	59.83	96	60.93	61.80	-8	20,615	-0.04%
2018/05/14	22	56.27	65	56.64	57.70	-43	19,810	-0.22%
2018/05/11	18	56.18	12	56.87	54.70	6	19,111	0.03%
2018/05/10	38	55.56	12	56.15	56.60	26	18,558	0.14%
2018/05/09	24.5	55.86	33	55.45	56.50	-8.5	18,028	-0.05%
2018/05/08	54	54.57	26	54.28	53.60	28	16,842	0.17%
2018/05/07	13	54.02	9	53.77	55.00	4	16,600	0.02%
2018/05/04	142	51.28	139	52.39	51.70	3	15,790	0.02%	大買/大賣/
2018/05/03	5	48.79	48	48.81	49.20	-43	14,689	-0.29%
2018/05/02	4	44.71	19	45.02	44.75	-15	13,979	-0.11%
2018/04/30	8	42.01	24	43.51	43.85	-16	13,837	-0.12%
2018/04/27	10	42.91	21	42.57	42.25	-11	13,923	-0.08%
2018/04/26	19	44.09	4	44.45	43.05	15	13,865	0.11%
2018/04/25	16	44.63	43	45.19	45.10	-27	13,714	-0.20%
2018/04/24	33	43.44	26	43.03	43.00	7	13,933	0.05%
2018/04/23	14	43.70	6	43.70	43.40	8	13,974	0.06%
2018/04/20	20	44.40	25	44.47	44.45	-5	13,853	-0.04%
2018/04/19	57	43.75	44	43.34	43.80	13	13,700	0.09%
2018/04/18	1	41.45	7	41.29	41.50	-6	13,486	-0.04%
2018/04/17	19	41.03	5	40.60	40.50	14	13,533	0.10%
2018/04/16	8	40.21	3	40.45	40.50	5	13,653	0.04%
2018/04/13	5	40.52	9	40.71	41.00	-4	13,764	-0.03%
2018/04/12	4	40.86	4	40.35	40.35	0	14,245	0.00%
2018/04/11	6	40.57	3	41.18	41.35	3	15,196	0.02%
2018/04/10	16	39.57	4	39.83	39.45	12	15,320	0.08%
2018/04/09	17	40.43	0	0.00	40.20	17	15,802	0.11%
2018/04/03	16	41.02	11	41.02	41.40	5	16,054	0.03%
2018/04/02	7	42.61	11	42.10	42.10	-4	16,147	-0.02%
2018/03/31	5	43.01	29	43.91	43.10	-24	16,383	-0.15%
2018/03/30	14	42.90	1	42.80	42.80	13	16,430	0.08%
2018/03/29	2	42.10	2	41.70	41.65	0	16,722	0.00%
2018/03/28	4	42.29	3	42.07	42.00	1	16,852	0.01%
2018/03/27	35	43.23	34	43.18	43.15	1	16,965	0.01%
2018/03/26	2	40.30	0	0.00	40.45	2	17,197	0.01%
2018/03/23	14	39.96	8	40.21	40.15	6	17,828	0.03%
2018/03/22	7	42.48	1	42.15	41.40	6	17,802	0.03%
2018/03/21	4	41.51	5	41.82	42.00	-1	17,924	-0.01%
2018/03/20	5	41.58	1	41.60	41.70	4	18,077	0.02%
2018/03/19	30	42.62	6	43.31	42.00	24	18,377	0.13%
2018/03/16	9	43.29	36	43.47	42.90	-27	18,844	-0.14%
2018/03/15	46	42.42	45	42.53	42.40	1	18,696	0.01%
2018/03/14	17	40.36	25	40.29	40.25	-8	18,537	-0.04%
2018/03/13	33.5	38.83	47	39.84	40.50	-13.5	18,551	-0.07%
2018/03/09	5	37.75	0	0.00	37.45	5	18,663	0.03%
2018/03/08	12	38.05	12	38.12	37.80	0	18,879	0.00%
2018/03/07	1	37.85	5	37.80	37.80	-4	19,191	-0.02%
2018/03/06	20	38.33	0	0.00	38.00	20	19,647	0.10%
2018/03/05	6	38.43	0	0.00	37.70	6	20,275	0.03%
2018/03/02	3	38.70	4	38.28	38.35	-1	20,476	0.00%
2018/03/01	6	39.10	23	39.37	38.50	-17	21,106	-0.08%
2018/02/27	30	38.96	7	39.00	39.00	23	22,008	0.10%
2018/02/26	6	37.86	0	0.00	37.70	6	22,227	0.03%
2018/02/23	1	38.25	1	38.15	38.00	0	22,362	0.00%
2018/02/22	11	38.32	1	38.75	37.45	10	22,779	0.04%
2018/02/21	28	39.05	6	39.16	38.70	22	22,770	0.10%
2018/02/12	32	39.49	2	39.40	39.20	30	22,858	0.13%
2018/02/09	19	37.45	29	37.38	38.65	-10	23,221	-0.04%
2018/02/08	46	37.31	25.1	38.15	38.15	20.9	23,416	0.09%
2018/02/07	1	39.20	4	40.43	39.50	-3	23,261	-0.01%
2018/02/06	8	40.92	20	38.90	39.00	-12	23,613	-0.05%
2018/02/05	4.1	41.98	4	42.83	43.05	0.1	23,592	0.00%
2018/02/01	0	0.00	1	44.95	43.80	-1	24,154	0.00%
2018/01/31	4	43.76	1	43.75	43.75	3	24,224	0.01%
2018/01/30	15	44.95	4	46.14	44.50	11	24,532	0.04%
2018/01/29	4	46.34	5	46.50	46.35	-1	24,764	0.00%
2018/01/26	6	45.57	10	46.24	46.15	-4	24,946	-0.02%
2018/01/25	25	46.50	11	45.97	45.90	14	25,700	0.05%
2018/01/24	2	45.65	9	46.37	46.60	-7	26,192	-0.03%
2018/01/23	1	46.30	6	46.44	45.50	-5	26,160	-0.02%
2018/01/22	0	0.00	3	45.07	45.80	-3	26,532	-0.01%
2018/01/19	34	45.19	35	45.35	44.90	-1	26,744	0.00%
2018/01/18	14	47.02	14	46.81	45.30	0	26,717	0.00%
2018/01/17	4.2	45.83	3	46.00	45.90	1.2	26,500	0.00%
2018/01/16	3	45.33	8	45.78	45.05	-5	26,812	-0.02%
2018/01/15	12.5	45.34	18	45.62	45.40	-5.5	27,343	-0.02%
2018/01/12	5	45.60	50.7	45.46	45.95	-45.7	27,651	-0.17%
2018/01/11	50	43.40	1	43.10	44.20	49	27,620	0.18%
2018/01/10	8	44.12	0	0.00	43.50	8	27,645	0.03%
2018/01/09	21	44.69	9	44.59	43.90	12	27,508	0.04%
2018/01/08	23	45.78	30	45.45	45.00	-7	27,447	-0.03%
2018/01/05	30	46.20	107	45.91	46.65	-77	27,054	-0.28%	大賣/
2018/01/04	58	44.09	12	44.13	44.00	46	26,429	0.17%
2018/01/03	27	43.94	21	44.24	44.25	6	26,647	0.02%
2018/01/02	7	40.65	12	41.10	42.10	-5	26,730	-0.02%

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

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

...詳全文

嘉聯益

券商分點績效/獲利分析

元富-大昌券商分點個股進出
元富-大昌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

元富-大昌 券商分點個股進出 元富-大昌 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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析