嘉聯益 (6153)-玉山-大里券商分點個股進出

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	0	0.00	0.3	20.75	20.70	-0.3	1,536	-0.02%
2024/05/16	0.1	20.45	24.1	20.55	20.60	-24	1,548	-1.55%
2024/05/15	4.2	20.37	5	20.45	20.45	-0.8	1,636	-0.05%
2024/05/14	2	20.25	0.4	20.25	20.25	1.6	1,692	0.09%
2024/05/13	2	19.70	0	0.00	20.00	2	1,723	0.12%
2024/05/10	2	19.65	0	0.00	19.75	2	1,708	0.12%
2024/05/09	3	19.95	0	0.00	19.65	3	1,708	0.18%
2024/05/08	2	19.65	0	0.00	19.85	2	1,711	0.12%
2024/05/07	5	19.58	0	0.00	19.65	5	1,708	0.29%
2024/05/06	2	19.60	1	19.80	19.65	1	1,699	0.06%
2024/05/03	3	19.72	2	19.90	19.75	1	1,692	0.06%
2024/05/02	0	0.00	25	19.70	19.75	-25	1,687	-1.48%
2024/04/30	0.1	19.75	0	0.00	19.85	0.1	1,693	0.01%
2024/04/29	2	19.75	0	0.00	19.90	2	1,710	0.12%
2024/04/22	0.1	19.00	0	0.00	18.90	0.1	1,705	0.01%
2024/04/18	0.1	19.55	5	19.60	19.60	-4.9	1,650	-0.30%
2024/04/16	1.2	19.47	2	19.45	19.40	-0.8	1,637	-0.05%
2024/04/12	13.2	20.05	1	20.05	20.05	12.2	1,605	0.76%
2024/04/11	6.2	20.27	0	0.00	20.25	6.2	1,601	0.39%
2024/04/10	2.1	20.48	0.4	20.57	20.45	1.7	1,612	0.11%
2024/04/09	0.2	20.43	12	20.50	20.60	-11.8	1,600	-0.74%
2024/04/08	2	20.30	2	20.95	20.35	0	1,594	0.00%
2024/04/02	0.2	20.62	0.2	20.60	20.65	0.1	1,569	0.00%
2024/04/01	3.3	20.70	6.6	20.84	20.70	-3.3	1,567	-0.21%
2024/03/29	3.1	20.49	0	0.00	20.25	3.1	1,544	0.20%
2024/03/28	0	0.00	1	20.30	20.30	-1	1,539	-0.06%
2024/03/26	11.1	20.16	0	0.00	20.05	11.1	1,559	0.71%
2024/03/25	0	20.40	0	0.00	20.35	0	1,555	0.00%
2024/03/20	0.1	19.95	0	0.00	20.20	0.1	1,726	0.01%
2024/03/19	0	20.00	0	0.00	20.10	0	1,791	0.00%
2024/03/18	0	19.80	0	0.00	19.85	0	1,785	0.00%
2024/03/15	0.3	20.00	0	0.00	19.70	0.3	1,768	0.02%
2024/03/14	10.2	20.17	0	0.00	20.10	10.2	1,737	0.59%
2024/03/13	4.2	20.30	0	0.00	20.25	4.2	1,718	0.25%
2024/03/12	0.2	20.77	0	0.00	20.70	0.2	1,702	0.01%
2024/03/08	3.3	20.38	0	0.00	20.30	3.3	1,706	0.20%
2024/03/07	10.1	20.93	2	21.00	20.70	8.1	1,709	0.47%
2024/03/06	5.1	21.05	3	21.10	21.05	2.1	1,704	0.12%
2024/03/05	1	20.80	1	20.90	21.00	0	1,701	0.00%
2024/03/04	1.1	20.66	0	0.00	20.65	1.1	1,678	0.07%
2024/03/01	2.2	20.66	0	0.00	20.70	2.2	1,660	0.13%
2024/02/29	3	20.83	0	0.00	20.85	3	1,661	0.18%
2024/02/27	8	21.04	1	20.95	20.95	7	1,652	0.42%
2024/02/26	0.1	21.20	0	0.00	21.35	0.1	1,659	0.01%
2024/02/23	2.1	21.50	0	0.00	21.20	2.1	1,659	0.13%
2024/02/22	0.3	21.85	5	21.75	21.70	-4.7	1,661	-0.28%
2024/02/21	0.5	21.98	0	0.00	21.95	0.5	1,659	0.03%
2024/02/19	0.2	22.30	0	0.00	22.40	0.2	1,614	0.01%
2024/02/16	0	0.00	5.2	22.34	22.55	-5.2	1,603	-0.32%
2024/02/15	2.2	21.35	16	21.67	21.60	-13.8	1,482	-0.93%
2024/02/05	1.2	20.38	3	20.38	20.50	-1.8	1,406	-0.13%
2024/02/02	0	0.00	5	20.90	20.85	-5	1,350	-0.37%
2024/02/01	0.1	20.75	0	0.00	20.80	0.1	1,348	0.01%
2024/01/31	2	20.50	5	20.45	20.50	-3	1,344	-0.22%
2024/01/30	1.1	20.67	0	0.00	20.50	1.1	1,344	0.08%
2024/01/26	4	20.69	1	20.75	20.70	3	1,352	0.22%
2024/01/25	0.3	20.80	0	0.00	20.75	0.3	1,370	0.02%
2024/01/24	1.2	20.91	0	0.00	20.85	1.2	1,380	0.09%
2024/01/19	1	20.25	0	0.00	20.25	1	1,417	0.07%
2024/01/18	0	0.00	0	20.85	20.35	0	1,418	0.00%
2024/01/17	5.1	20.65	0	0.00	20.55	5.1	1,419	0.36%
2024/01/16	2	21.05	0	0.00	20.90	2	1,412	0.14%
2024/01/10	0.4	20.95	0	0.00	20.85	0.4	1,433	0.03%
2024/01/09	0.2	21.15	1	21.20	21.10	-0.8	1,435	-0.05%
2024/01/08	1	21.45	0	0.00	21.30	1	1,439	0.07%
2024/01/04	2.1	21.57	0	0.00	21.35	2.1	1,441	0.15%
2024/01/03	1	21.75	1	21.80	21.80	0	1,434	0.00%
2024/01/02	2.1	22.00	0	22.20	21.90	2.1	1,428	0.15%
2023/12/29	0.1	22.25	0.1	22.30	22.20	0	1,425	0.00%
2023/12/28	1.3	22.19	1	22.35	22.30	0.3	1,433	0.02%
2023/12/27	2.2	22.33	0	0.00	22.20	2.2	1,432	0.15%
2023/12/26	0	22.00	0.6	22.51	22.45	-0.6	1,436	-0.04%
2023/12/25	0.1	22.05	0	0.00	22.05	0.1	1,436	0.01%
2023/12/22	0	0.00	0.3	22.11	22.00	-0.3	1,457	-0.02%
2023/12/21	0	0.00	0	22.80	22.35	0	1,466	0.00%
2023/12/20	0	0.00	3	22.80	22.80	-3	1,478	-0.20%
2023/12/18	0.1	23.17	0	0.00	23.00	0.1	1,518	0.01%
2023/12/15	1	23.90	4.1	23.76	23.40	-3.1	1,619	-0.19%
2023/12/14	0.1	22.55	5.5	22.99	22.95	-5.4	1,651	-0.33%
2023/12/12	0	0.00	3	22.10	22.20	-3	1,591	-0.19%
2023/12/07	1	22.55	0	0.00	22.35	1	1,578	0.06%
2023/12/05	0	0.00	2	22.25	22.50	-2	1,557	-0.13%
2023/12/04	0	0.00	0.1	22.55	22.45	-0.1	1,551	-0.01%
2023/12/01	22	22.15	0	0.00	22.10	22	1,528	1.44%
2023/11/30	0.1	21.67	0	0.00	21.80	0.1	1,511	0.01%
2023/11/29	0.2	21.77	0	0.00	21.70	0.2	1,494	0.01%
2023/11/28	1	21.80	0	0.00	21.85	1	1,506	0.07%
2023/11/27	4.1	21.84	0	0.00	21.80	4.1	1,537	0.27%
2023/11/24	3	22.17	0	0.00	22.15	3	1,540	0.19%
2023/11/22	0.1	22.00	0	0.00	22.15	0.1	1,509	0.00%
2023/11/21	2	22.15	0.4	22.19	22.20	1.6	1,509	0.11%
2023/11/20	1	21.80	0.2	21.78	21.85	0.8	1,480	0.05%
2023/11/17	0	0.00	0.1	21.65	21.35	-0.1	1,470	-0.01%
2023/11/14	0.2	20.93	0	0.00	20.95	0.2	1,469	0.01%
2023/11/13	0.1	21.00	0	0.00	21.05	0.1	1,481	0.01%
2023/11/10	0.1	20.90	0	0.00	21.05	0.1	1,499	0.00%
2023/11/09	0.2	21.05	0	0.00	21.05	0.2	1,509	0.01%
2023/11/08	0.2	21.28	0	0.00	21.20	0.2	1,535	0.01%
2023/11/07	0.1	21.40	1	21.60	21.35	-0.9	1,582	-0.06%
2023/11/02	0	0.00	0.1	20.85	20.85	-0.1	1,652	-0.01%
2023/10/31	2.2	20.16	0	0.00	20.10	2.2	1,650	0.13%
2023/10/27	0.1	21.25	0	0.00	21.30	0.1	1,637	0.01%
2023/10/23	0.5	21.25	0	0.00	21.20	0.5	1,706	0.03%
2023/10/18	1.1	21.29	3	21.00	21.20	-2	1,772	-0.11%
2023/10/16	0.1	21.45	0	0.00	21.30	0.1	1,799	0.00%
2023/10/13	3	21.65	0	0.00	21.65	3	1,844	0.16%
2023/10/11	0.1	21.25	0	0.00	21.15	0.1	1,912	0.00%
2023/10/06	1	21.55	0	0.00	21.55	1	1,916	0.05%
2023/10/03	0.1	21.90	0	0.00	21.90	0.1	1,994	0.00%
2023/09/27	0.1	22.00	1	21.80	21.75	-1	2,171	-0.04%
2023/09/26	0.2	22.28	0	0.00	22.10	0.2	2,234	0.01%
2023/09/25	0.2	22.63	0	0.00	22.55	0.2	2,382	0.01%
2023/09/22	0.1	22.80	0	0.00	22.90	0.1	2,929	0.00%
2023/09/21	0	23.00	0	0.00	22.90	0	3,317	0.00%
2023/09/20	1.1	23.70	0	0.00	23.90	1.1	3,272	0.03%
2023/09/19	17	23.36	16.4	23.84	23.90	0.7	3,163	0.02%
2023/09/18	1	23.00	0	0.00	22.90	1	2,987	0.03%
2023/09/15	0.2	22.28	0	0.00	22.30	0.2	2,974	0.01%
2023/09/07	0.1	22.95	0	0.00	22.65	0.1	3,030	0.00%
2023/08/16	1	21.75	2	22.10	22.00	-1	3,114	-0.03%
2023/08/14	0	0.00	1	21.50	21.45	-1	3,095	-0.03%
2023/08/11	1.2	22.02	10	22.05	22.10	-8.8	3,077	-0.29%
2023/08/08	10	23.90	0	0.00	23.70	10	2,983	0.34%
2023/08/04	1	24.05	1	24.05	24.05	0	2,967	0.00%
2023/08/02	0	0.00	1	24.30	24.00	-1	3,008	-0.03%
2023/07/31	1	25.00	3	24.82	24.60	-2	3,030	-0.07%
2023/07/28	0	0.00	1	24.60	24.60	-1	3,000	-0.03%
2023/07/21	0	0.00	10.1	24.80	24.65	-10.1	2,978	-0.34%
2023/07/20	1	24.50	0	0.00	24.30	1	2,985	0.03%
2023/07/19	1	24.50	2	24.55	24.40	-1	3,003	-0.03%
2023/07/18	3.1	24.60	0	0.00	24.45	3.1	3,000	0.10%
2023/07/17	5.2	24.81	5	24.81	25.00	0.2	2,980	0.01%
2023/07/14	10	24.40	0	0.00	24.30	10	2,962	0.34%
2023/07/13	4	24.45	3	24.40	24.40	1	2,963	0.03%
2023/07/11	2.1	24.35	0	0.00	24.20	2.1	2,938	0.07%
2023/07/10	1.1	24.65	0	0.00	24.40	1.1	2,916	0.04%
2023/07/07	100	24.80	15	24.72	24.95	85	2,889	2.94%
2023/07/06	1	25.30	40	25.50	25.30	-39	2,819	-1.38%
2023/07/05	0	0.00	5.1	25.92	25.65	-5.1	2,764	-0.18%
2023/07/04	5	25.80	1	25.70	25.80	4	2,694	0.15%
2023/07/03	4	26.01	3	26.55	26.00	1	2,616	0.04%
2023/06/30	79.5	26.74	19	26.68	26.70	60.5	2,454	2.46%
2023/06/29	13	25.91	18.5	26.15	26.20	-5.5	1,908	-0.29%
2023/06/27	10	23.85	0	0.00	23.95	10	1,510	0.66%
2023/06/26	0	0.00	0.1	24.20	24.10	-0.1	1,532	-0.01%
2023/06/20	0	0.00	1.1	24.01	24.05	-1.1	1,541	-0.07%
2023/06/19	0.1	23.70	2	23.85	23.80	-1.9	1,527	-0.13%
2023/06/13	0.1	23.80	0	0.00	23.60	0.1	1,547	0.00%
2023/06/12	0	0.00	0	23.75	23.75	0	1,569	0.00%
2023/06/07	3	24.15	0.3	24.20	24.15	2.7	1,621	0.17%
2023/06/05	0	0.00	6.1	23.95	23.75	-6.1	1,579	-0.38%
2023/05/26	0.1	23.10	0	0.00	22.85	0.1	1,612	0.00%
2023/05/25	2	23.25	0	0.00	23.25	2	1,612	0.12%
2023/05/23	0	0.00	5	23.35	23.35	-5	1,630	-0.31%
2023/05/22	0	0.00	5	23.25	23.25	-5	1,638	-0.31%
2023/05/15	0	0.00	0.1	23.00	22.95	-0.1	1,661	-0.01%
2023/05/10	0	0.00	1	23.15	23.25	-1	1,712	-0.06%
2023/05/09	1.1	23.36	0	0.00	23.05	1.1	1,717	0.06%
2023/05/08	1	23.75	7.8	23.87	23.75	-6.8	1,700	-0.40%
2023/05/05	0.1	22.50	0	0.00	22.70	0.1	1,652	0.00%
2023/05/04	0.2	22.50	0	0.00	22.40	0.2	1,680	0.01%
2023/05/03	0	0.00	0.5	22.55	22.50	-0.5	1,716	-0.03%
2023/05/02	1	23.20	0	0.00	23.10	1	1,732	0.06%
2023/04/25	1.2	22.70	0	0.00	22.90	1.2	1,806	0.07%
2023/04/24	0.2	23.31	0	0.00	23.15	0.2	1,784	0.01%
2023/04/21	2.2	23.57	0	0.00	23.50	2.2	1,780	0.12%
2023/04/20	1.2	24.29	1	24.30	24.10	0.2	1,791	0.01%
2023/04/19	0	24.30	7	24.54	24.50	-7	1,860	-0.37%
2023/04/18	0	0.00	2	24.30	24.10	-2	1,841	-0.11%
2023/04/13	0.1	23.90	0	0.00	24.00	0.1	1,892	0.01%
2023/04/12	0	24.00	1	23.95	23.85	-1	1,900	-0.05%
2023/04/11	0	0.00	1	23.85	23.90	-1	1,918	-0.05%
2023/04/10	0.1	23.80	0	0.00	23.70	0.1	1,944	0.00%
2023/04/07	0	0.00	0	23.97	23.90	0	1,953	0.00%
2023/04/06	0.1	23.87	0	0.00	23.90	0.1	1,972	0.00%
2023/03/31	0	0.00	10	24.40	24.10	-10	1,994	-0.50%
2023/03/29	0	0.00	5.6	24.15	24.20	-5.6	2,026	-0.28%
2023/03/28	0.1	23.95	0.1	24.15	24.00	0	2,099	0.00%
2023/03/27	1.1	24.29	5	24.35	24.25	-3.9	2,116	-0.18%
2023/03/24	0	0.00	1	24.00	24.10	-1	2,121	-0.05%
2023/03/23	5	23.90	0	0.00	23.75	5	2,140	0.23%
2023/03/22	0	23.65	0	0.00	23.50	0	2,165	0.00%
2023/03/17	0	0.00	2	23.30	23.25	-2	2,359	-0.08%
2023/03/16	0	23.00	2	23.05	23.10	-2	2,448	-0.08%
2023/03/15	1	23.85	0	0.00	23.45	1	2,776	0.04%
2023/03/14	0.3	23.33	0	0.00	23.20	0.3	2,860	0.01%
2023/03/13	5.2	23.39	11	23.05	23.50	-5.8	2,951	-0.20%
2023/03/10	2.4	23.78	1	23.85	23.65	1.4	3,188	0.04%
2023/03/09	0.1	24.30	0	0.00	24.15	0.1	3,300	0.00%
2023/03/08	3	24.50	0	0.00	24.50	3	3,390	0.09%
2023/03/07	13	24.47	2	24.65	24.50	11	3,492	0.31%
2023/03/06	10	24.60	5	24.60	24.55	5	3,565	0.14%
2023/03/02	0.2	24.11	0	0.00	23.95	0.2	3,747	0.00%
2023/03/01	0	0.00	10	24.10	24.15	-10	3,823	-0.26%
2023/02/24	5	24.20	0	0.00	24.10	5	3,889	0.13%
2023/02/23	5	24.40	0.2	24.50	24.30	4.8	3,965	0.12%
2023/02/22	0.1	24.20	2	24.35	24.45	-1.9	4,346	-0.04%
2023/02/21	3	24.65	1	24.50	24.45	2	4,500	0.04%
2023/02/20	7	24.44	0	0.00	24.50	7	4,717	0.15%
2023/02/17	5.1	24.20	0	0.00	24.25	5.1	5,051	0.10%
2023/02/15	0.1	24.05	0	0.00	24.05	0.1	5,485	0.00%
2023/02/14	0.1	23.95	0	0.00	23.90	0.1	5,712	0.00%
2023/02/10	1.1	24.01	1	24.30	23.80	0.1	6,215	0.00%
2023/02/09	1	24.45	1	24.40	24.30	0	6,762	0.00%
2023/02/08	11.1	24.50	0	0.00	24.40	11.1	7,598	0.15%
2023/02/07	0	0.00	4.2	24.80	24.80	-4.2	8,929	-0.05%
2023/02/06	1	25.00	0	0.00	24.80	1	9,156	0.01%
2023/02/02	0	0.00	0.1	25.10	25.10	-0.1	9,484	0.00%
2023/02/01	0.1	24.85	0	0.00	24.85	0.1	9,472	0.00%
2023/01/31	1	24.30	1.1	24.41	24.50	-0.1	9,464	0.00%
2023/01/30	0	24.10	0	0.00	23.95	0	9,462	0.00%
2023/01/17	0.2	23.60	0	0.00	23.45	0.2	9,475	0.00%
2023/01/16	0	0.00	5	23.95	23.80	-5	9,482	-0.05%
2023/01/12	1	23.80	0	0.00	23.85	1	9,554	0.01%
2023/01/09	0	0.00	8	23.70	23.85	-8	9,746	-0.08%
2023/01/04	0.1	24.30	0	0.00	24.10	0.1	9,891	0.00%
2023/01/03	6	23.70	1	24.10	24.10	5	10,017	0.05%
2022/12/30	0.1	23.75	0	0.00	23.60	0.1	10,104	0.00%
2022/12/29	2	23.50	0	0.00	23.70	2	10,284	0.02%
2022/12/28	1	23.70	0	0.00	23.65	1	10,703	0.01%
2022/12/23	21.2	24.00	3	24.00	23.85	18.2	11,632	0.16%
2022/12/22	5	24.50	5	24.54	24.35	0	12,006	0.00%
2022/12/21	10	24.20	10	24.10	24.20	0	12,254	0.00%
2022/12/20	6.2	24.34	5	24.00	23.85	1.2	12,333	0.01%
2022/12/16	2	24.70	0	0.00	24.75	2	12,342	0.02%
2022/12/15	0	0.00	7	25.20	25.25	-7	12,336	-0.06%
2022/12/14	6	25.24	0	0.00	25.25	6	12,382	0.05%
2022/12/13	1	24.85	0	0.00	24.80	1	12,393	0.01%
2022/12/12	3	24.85	14	24.90	25.05	-11	12,466	-0.09%
2022/12/09	5.2	24.94	0	0.00	25.05	5.2	12,666	0.04%
2022/12/07	63.4	26.25	63	25.70	25.35	0.4	12,634	0.00%
2022/12/06	42.5	27.92	40	28.03	27.30	2.5	12,468	0.02%
2022/12/05	22	28.29	20	28.15	28.15	2	12,443	0.02%
2022/12/02	0	0.00	3	28.30	28.35	-3	12,481	-0.02%
2022/12/01	26	27.95	24	27.79	27.60	2	12,338	0.02%
2022/11/29	22	27.05	20	27.50	27.20	2	12,691	0.02%
2022/11/28	20	27.05	35	27.16	27.10	-15	12,943	-0.12%
2022/11/25	4.2	27.77	3	27.55	27.20	1.2	12,943	0.01%
2022/11/24	20	27.60	20	27.85	27.65	0	12,972	0.00%
2022/11/23	2	28.08	1	27.85	27.80	1	12,887	0.01%
2022/11/22	0	0.00	7	28.15	28.05	-7	12,811	-0.05%
2022/11/21	17	28.49	20	28.52	28.50	-3	12,756	-0.02%
2022/11/18	54	28.77	55	29.04	28.30	-1	12,680	-0.01%
2022/11/17	25	29.15	37.1	29.00	28.80	-12.1	12,301	-0.10%
2022/11/16	23	29.04	45	29.18	29.15	-22	12,144	-0.18%
2022/11/15	71.1	29.09	29	29.20	29.15	42.1	11,953	0.35%
2022/11/14	59	28.63	65	28.71	28.80	-6	11,661	-0.05%
2022/11/11	42	28.45	41	28.57	28.00	1	11,440	0.01%
2022/11/10	36.6	28.38	34	28.24	28.10	2.6	11,222	0.02%
2022/11/09	39.5	28.90	21	28.93	28.85	18.5	10,998	0.17%
2022/11/08	44	29.30	64	29.35	29.10	-20	10,809	-0.19%
2022/11/07	20	29.11	9.2	29.73	29.40	10.8	10,558	0.10%
2022/11/04	39	29.62	45.5	29.75	29.90	-6.5	10,074	-0.06%
2022/11/03	38.2	28.13	43	28.79	29.55	-4.8	9,387	-0.05%
2022/11/02	20	26.50	22	26.90	26.95	-2	8,134	-0.02%
2022/11/01	1	24.45	21	24.64	24.50	-20	7,952	-0.25%
2022/10/31	2	23.25	2	23.95	24.10	0	7,646	0.00%
2022/10/28	1	23.35	1	23.10	23.05	0	7,581	0.00%
2022/10/27	0	0.00	1	23.15	23.15	-1	7,555	-0.01%
2022/10/26	11.5	22.59	10	22.60	22.55	1.5	7,527	0.02%
2022/10/25	40	23.49	28	23.68	23.10	12	7,472	0.16%
2022/10/24	0	0.00	4	23.95	23.70	-4	7,428	-0.05%
2022/10/21	10	23.70	10	23.55	23.40	0	7,387	0.00%
2022/10/20	20	23.91	25.1	24.13	24.05	-5.1	7,342	-0.07%
2022/10/19	5	25.02	6	24.87	24.50	-1	7,294	-0.01%
2022/10/18	33	24.40	32.1	24.20	24.90	1	7,200	0.01%
2022/10/17	33	23.55	35	23.00	23.85	-2	7,100	-0.03%
2022/10/14	21	24.55	0	0.00	24.15	21	7,028	0.30%
2022/10/13	42.1	24.71	46	24.27	23.65	-4	6,970	-0.06%
2022/10/12	26	25.18	21	25.53	25.25	5	6,823	0.07%
2022/10/11	23	25.70	39.1	25.50	25.25	-16.1	6,750	-0.24%
2022/10/07	0.1	27.43	2.1	27.10	27.05	-2	6,596	-0.03%
2022/10/06	20.1	27.79	29.1	28.10	27.60	-9	6,482	-0.14%
2022/10/05	59.1	28.16	29	28.07	28.15	30.1	6,296	0.48%
2022/10/04	23.1	27.47	60	28.77	28.60	-36.9	5,863	-0.63%
2022/10/03	40	27.94	12	27.41	27.15	28	5,442	0.51%
2022/09/30	24	27.11	13.2	27.60	28.25	10.8	5,213	0.21%
2022/09/29	10.2	27.23	15	27.72	27.95	-4.8	4,895	-0.10%
2022/09/28	7	26.47	6	26.58	26.25	1	4,506	0.02%
2022/09/27	2	25.50	4	26.05	26.00	-2	4,226	-0.05%
2022/09/26	2	24.90	2	24.75	24.25	0	4,137	0.00%
2022/09/23	1	25.90	10	25.70	25.60	-9	4,100	-0.22%
2022/09/22	2	25.90	5	26.50	26.50	-3	4,059	-0.07%
2022/09/21	0	0.00	1	26.75	26.30	-1	4,022	-0.02%
2022/09/20	18	26.92	6	26.78	26.85	12	3,946	0.30%
2022/09/16	18	27.65	17	27.57	27.50	1	3,781	0.03%
2022/09/15	0	0.00	1	26.80	26.70	-1	3,521	-0.03%
2022/09/14	2	27.05	1	27.30	27.30	1	3,449	0.03%
2022/09/13	5	27.65	4	27.78	27.60	1	3,364	0.03%
2022/09/12	1	26.60	10	26.80	27.10	-9	3,206	-0.28%
2022/09/08	1	28.00	0	27.60	27.05	1	3,130	0.03%
2022/09/07	1	26.60	3	27.11	27.55	-2	3,019	-0.07%
2022/09/06	14	27.15	2.2	26.65	27.05	11.9	2,920	0.41%
2022/09/05	14	28.08	16	28.23	28.25	-2	2,634	-0.08%
2022/09/02	23.2	27.82	23.1	27.91	27.70	0.1	2,363	0.00%
2022/09/01	0.1	26.27	9.1	26.42	26.35	-9	2,003	-0.45%
2022/08/31	7.1	26.37	2	26.45	26.45	5.1	1,940	0.26%
2022/08/30	4	25.93	2.1	26.10	26.10	2	1,843	0.11%
2022/08/29	0	0.00	29	24.83	24.80	-29	1,806	-1.61%
2022/08/24	2.1	24.90	3	25.00	24.70	-1	1,938	-0.05%
2022/08/23	3	25.53	5	25.30	25.30	-2	1,931	-0.10%
2022/08/22	0	0.00	8	25.80	25.65	-8	1,952	-0.41%
2022/08/19	14	25.55	6	25.78	25.85	8	1,964	0.41%
2022/08/18	5	25.10	0	0.00	25.00	5	2,257	0.22%
2022/08/15	12	24.90	0	0.00	25.05	12	2,257	0.53%
2022/08/11	10	25.40	17	25.79	25.70	-7	2,172	-0.32%
2022/08/10	4	25.22	25.1	25.11	25.40	-21	2,087	-1.01%
2022/08/09	1.1	23.96	1	24.40	24.10	0.1	1,933	0.00%
2022/08/08	0	0.00	4	23.58	23.55	-4	1,822	-0.22%
2022/08/05	0	0.00	1	22.60	22.60	-1	1,769	-0.06%
2022/08/03	0	0.00	0	22.10	21.95	0	1,771	0.00%
2022/08/02	3	22.35	2	22.10	22.15	1	1,782	0.06%
2022/07/28	0	0.00	1	22.50	22.15	-1	1,795	-0.06%
2022/07/26	0	0.00	0	22.75	22.30	0	1,802	0.00%
2022/07/25	0	22.55	1.1	22.45	22.75	-1	1,816	-0.06%
2022/07/22	0.1	22.20	0	0.00	22.00	0.1	1,809	0.00%
2022/07/20	0	0.00	2	22.20	21.85	-2	1,860	-0.11%
2022/07/19	0	0.00	7	21.85	21.90	-7	1,862	-0.38%
2022/07/18	0	0.00	1	21.30	21.50	-1	1,855	-0.05%
2022/07/15	1	21.15	0	0.00	21.00	1	1,848	0.05%
2022/07/14	0	0.00	1	20.85	21.15	-1	1,848	-0.05%
2022/07/13	0	0.00	1	20.90	20.85	-1	1,848	-0.05%
2022/07/12	0	0.00	0.1	20.40	20.00	-0.1	1,842	0.00%
2022/07/07	0	0.00	1	20.70	20.75	-1	1,840	-0.05%
2022/07/06	1	20.15	0	0.00	19.95	1	1,832	0.05%
2022/07/01	1	20.70	0	0.00	20.70	1	1,827	0.05%
2022/06/24	0	0.00	10	22.85	22.70	-10	1,788	-0.56%
2022/06/16	0	0.00	0.2	23.65	22.95	-0.2	1,733	-0.01%
2022/06/15	0	0.00	1	24.05	23.95	-1	1,700	-0.06%
2022/06/14	1.1	24.19	0	0.00	24.30	1.1	1,678	0.06%
2022/06/13	0.1	23.80	0	0.00	23.90	0.1	1,659	0.00%
2022/06/09	0.1	24.05	0	0.00	23.95	0.1	1,629	0.01%
2022/06/06	0	0.00	1.5	24.25	24.05	-1.5	1,594	-0.09%
2022/06/02	1.5	23.74	4	23.64	23.80	-2.5	1,582	-0.16%
2022/06/01	10	23.00	4	23.36	23.65	6	1,568	0.38%
2022/05/30	0	0.00	7.1	22.15	22.35	-7.1	1,451	-0.49%
2022/05/27	1.1	22.28	2	22.25	22.00	-0.9	1,419	-0.06%
2022/05/26	11	22.21	2	22.70	22.35	9	1,360	0.66%
2022/05/25	0	0.00	1	22.05	22.05	-1	1,015	-0.10%
2022/05/24	2	20.25	0	0.00	20.05	2	995	0.20%
2022/05/23	0	0.00	1	20.60	20.50	-1	996	-0.10%
2022/05/20	3	20.47	2	20.50	20.50	1	1,007	0.10%
2022/05/17	1	20.40	0	0.00	20.60	1	1,016	0.10%
2022/05/09	2	20.03	0	0.00	19.95	2	1,040	0.19%
2022/05/06	1	21.05	0	21.10	21.05	1	1,033	0.10%
2022/05/03	2	20.80	0	0.00	20.85	2	1,070	0.19%
2022/04/29	2	20.90	0	0.00	20.95	2	1,092	0.18%
2022/04/27	1	20.00	0	0.00	20.15	1	1,086	0.09%
2022/04/26	1	20.90	0	0.00	20.90	1	1,059	0.09%
2022/04/25	2	21.70	0	0.00	21.50	2	1,047	0.19%
2022/04/19	0	22.10	0	0.00	22.20	0	1,079	0.00%
2022/04/18	0	0.00	2	21.93	21.85	-2	1,102	-0.18%
2022/04/11	1	22.05	0	0.00	21.90	1	1,317	0.08%
2022/03/30	0	0.00	5	23.47	23.45	-5	1,585	-0.32%
2022/03/23	0	0.00	5	24.00	23.80	-5	1,649	-0.30%
2022/03/22	0	0.00	1	23.85	23.85	-1	1,659	-0.06%
2022/03/21	0	23.40	0	0.00	23.60	0	1,659	0.00%
2022/03/16	0	0.00	5	23.00	22.95	-5	1,682	-0.30%
2022/03/15	3	22.70	0	0.00	22.60	3	1,681	0.18%
2022/03/11	1	23.00	0	0.00	22.95	1	1,697	0.06%
2022/03/09	3	22.30	0	0.00	22.30	3	1,683	0.18%
2022/03/08	1	22.30	0	0.00	22.15	1	1,687	0.06%
2022/03/07	4	22.70	1	22.85	22.75	3	1,672	0.18%
2022/03/04	2	23.55	0	0.00	23.50	2	1,659	0.12%
2022/03/03	1	23.85	0	0.00	23.85	1	1,677	0.06%
2022/02/22	1	24.00	0	0.00	24.20	1	1,790	0.06%
2022/02/17	0	0.00	1	24.75	24.60	-1	2,021	-0.05%
2022/02/16	0	0.00	19	24.40	24.50	-19	2,028	-0.94%
2022/02/15	1	24.00	0	0.00	23.90	1	2,055	0.05%
2022/02/14	3	23.90	0	0.00	23.95	3	2,085	0.14%
2022/02/10	19	24.20	0	0.00	24.35	19	2,103	0.90%
2022/02/09	0	0.00	4	24.70	24.70	-4	2,098	-0.19%
2022/01/26	7	23.27	0	0.00	23.20	7	2,137	0.33%
2022/01/25	8	23.69	0	0.00	23.55	8	2,135	0.37%
2022/01/24	3	23.93	0	0.00	24.00	3	2,150	0.14%
2022/01/21	2	24.65	0	0.00	24.60	2	2,147	0.09%
2022/01/14	7	24.60	0	0.00	24.60	7	2,170	0.32%
2022/01/13	0	0.00	1	25.20	25.00	-1	2,162	-0.05%
2022/01/12	5	25.05	0	0.00	25.05	5	2,167	0.23%
2022/01/11	2	25.35	0	0.00	25.35	2	2,175	0.09%
2022/01/10	2	25.90	0	0.00	25.65	2	2,168	0.09%
2022/01/06	0	0.00	4	27.10	27.25	-4	2,102	-0.19%
2022/01/05	0	0.00	4	26.94	26.90	-4	2,070	-0.19%
2022/01/04	1	27.05	1	26.65	26.80	0	2,060	0.00%
2022/01/03	2	26.93	6	27.13	26.95	-4	2,027	-0.20%
2021/12/30	0	0.00	14	26.48	26.45	-14	1,950	-0.72%
2021/12/28	4	26.09	2	25.75	25.85	2	1,929	0.10%
2021/12/24	0	0.00	2	26.35	25.65	-2	1,960	-0.10%
2021/12/23	0	0.00	1	25.55	25.45	-1	1,889	-0.05%
2021/12/22	2	25.25	0	0.00	25.30	2	1,895	0.11%
2021/12/21	0	0.00	1	25.45	25.25	-1	1,906	-0.05%
2021/12/16	1	25.35	0	0.00	25.35	1	1,887	0.05%
2021/12/14	1	25.00	0	0.00	24.80	1	1,887	0.05%
2021/12/09	1	25.00	0	0.00	25.00	1	1,884	0.05%
2021/12/07	0	0.00	8	24.70	24.65	-8	1,888	-0.42%
2021/12/03	0	0.00	5	24.65	24.70	-5	1,961	-0.25%
2021/12/02	3	24.40	0	0.00	24.40	3	1,985	0.15%
2021/12/01	0	0.00	3	25.07	25.00	-3	2,015	-0.15%
2021/11/29	4	23.95	0	0.00	24.00	4	2,043	0.20%
2021/11/26	4	24.73	1	24.55	24.60	3	2,039	0.15%
2021/11/25	1	25.15	1	25.30	25.10	0	2,041	0.00%
2021/11/24	3	25.22	0	0.00	25.30	3	2,041	0.15%
2021/11/19	4	25.93	0	0.00	25.80	4	2,048	0.20%
2021/11/18	1	26.40	1	26.40	26.50	0	2,034	0.00%
2021/11/17	3	27.02	0	0.00	26.80	3	2,023	0.15%
2021/11/16	3	26.63	8	26.86	27.10	-5	1,975	-0.25%
2021/11/15	0	0.00	3	25.55	25.60	-3	1,876	-0.16%
2021/11/12	7	25.45	8	25.49	25.35	-1	1,913	-0.05%
2021/11/10	5	25.29	4	25.15	25.35	1	1,933	0.05%
2021/11/08	5	25.22	1	25.40	25.40	4	1,951	0.20%
2021/11/05	0	0.00	2	25.28	25.40	-2	1,965	-0.10%
2021/11/04	2	25.10	0	0.00	25.15	2	1,977	0.10%
2021/11/03	1	25.10	0	0.00	25.20	1	1,999	0.05%
2021/11/02	0	0.00	4	25.05	24.70	-4	2,148	-0.19%
2021/11/01	20	24.55	20	25.10	25.15	0	2,252	0.00%
2021/10/29	21	25.01	21	25.01	25.00	0	2,238	0.00%
2021/10/28	20	25.00	20	25.10	25.05	0	2,247	0.00%
2021/10/27	0	0.00	0.6	24.80	25.15	-0.6	2,253	-0.03%
2021/10/26	1	25.00	6	24.98	25.05	-5	2,258	-0.22%
2021/10/25	4	24.20	0	0.00	24.40	4	2,244	0.18%
2021/10/22	0	0.00	1	24.20	24.20	-1	2,283	-0.04%
2021/10/21	4	24.20	0	0.00	24.00	4	2,298	0.17%
2021/10/20	1	23.95	5	24.20	24.10	-4	2,315	-0.17%
2021/10/19	0	0.00	3	23.98	24.00	-3	2,323	-0.13%
2021/10/18	0	0.00	1	23.40	23.45	-1	2,332	-0.04%
2021/10/15	0	0.00	1	23.50	23.40	-1	2,398	-0.04%
2021/10/13	7	22.99	0	0.00	22.95	7	2,550	0.27%
2021/10/12	10	23.30	0	0.00	23.60	10	2,649	0.38%
2021/10/08	0	0.00	1	24.25	24.35	-1	2,641	-0.04%
2021/10/07	0	0.00	1	24.25	24.20	-1	2,671	-0.04%
2021/10/06	1	23.40	0	0.00	23.25	1	2,750	0.04%
2021/10/05	2	23.70	1	23.00	23.85	1	2,788	0.04%
2021/10/04	1	24.40	0	0.00	24.00	1	2,806	0.04%
2021/10/01	1	25.10	0	0.00	25.10	1	2,769	0.04%
2021/09/30	1	25.75	0	0.00	26.15	1	2,795	0.04%
2021/09/29	2	25.75	0	0.00	25.65	2	2,941	0.07%
2021/09/28	4	26.40	1	26.15	26.40	3	2,976	0.10%
2021/09/24	0	0.00	3	26.30	26.25	-3	3,036	-0.10%
2021/09/23	1	25.80	2	25.80	25.95	-1	3,074	-0.03%
2021/09/22	6	25.38	0	0.00	25.45	6	3,165	0.19%
2021/09/17	3	25.90	5	25.95	25.80	-2	3,180	-0.06%
2021/09/16	0	0.00	15.1	25.68	25.80	-15.1	3,223	-0.47%
2021/09/15	1	25.60	0	25.90	25.35	1	3,260	0.03%
2021/09/14	0	0.00	1	25.85	25.90	-1	3,311	-0.03%
2021/09/13	2	25.45	0	0.00	25.40	2	3,318	0.06%
2021/09/10	5	25.45	0	0.00	25.70	5	3,355	0.15%
2021/09/09	2	25.18	1	25.15	25.20	1	3,425	0.03%
2021/09/08	1	25.30	0	0.00	25.15	1	3,501	0.03%
2021/09/07	1	26.10	0	0.00	25.85	1	3,513	0.03%
2021/09/06	3	26.83	1	26.25	26.30	2	3,552	0.06%
2021/09/03	1	27.00	1	27.30	27.05	0	3,528	0.00%
2021/09/01	0	0.00	1	27.05	27.20	-1	3,559	-0.03%
2021/08/27	2	27.10	0	0.00	27.00	2	3,557	0.06%
2021/08/25	2	26.98	0	0.00	26.95	2	3,581	0.06%
2021/08/24	0	0.00	1	26.30	26.20	-1	3,595	-0.03%
2021/08/23	1	26.70	3	26.72	26.60	-2	3,610	-0.06%
2021/08/20	1	26.05	0	0.00	26.15	1	3,617	0.03%
2021/08/19	0	0.00	1	27.10	26.65	-1	3,608	-0.03%
2021/08/18	1	26.10	1	26.90	27.10	0	3,623	0.00%
2021/08/17	1	26.40	0	0.00	26.40	1	3,639	0.03%
2021/08/16	1	26.40	0	0.00	27.45	1	3,646	0.03%
2021/08/13	0	0.00	16	27.47	27.20	-16	3,659	-0.44%
2021/08/11	1	28.10	10	28.25	28.35	-9	3,720	-0.24%
2021/08/10	0	0.00	1	29.05	28.90	-1	3,788	-0.03%
2021/08/09	0	0.00	0	30.00	29.55	0	3,874	0.00%
2021/08/06	19	30.82	1	30.75	30.20	18	3,909	0.46%
2021/08/05	14	30.48	0	0.00	30.70	14	3,834	0.37%
2021/08/04	1	29.25	1	29.20	29.30	0	3,877	0.00%
2021/08/02	0	0.00	2	29.28	29.25	-2	4,033	-0.05%
2021/07/30	0	29.60	0	0.00	29.25	0	4,115	0.00%
2021/07/29	0	29.65	0	0.00	29.65	0	4,187	0.00%
2021/07/26	0	0.00	1.2	30.01	30.25	-1.2	4,622	-0.03%
2021/07/22	0	0.00	4	29.50	29.35	-4	4,938	-0.08%
2021/07/21	0	29.20	0.2	30.00	29.00	-0.1	4,990	0.00%
2021/07/20	0.9	30.01	10	30.15	29.95	-9.1	5,010	-0.18%
2021/07/19	6	31.28	0	0.00	31.30	6	5,051	0.12%
2021/07/16	5	32.28	16	32.37	32.40	-11	5,235	-0.21%
2021/07/15	0	0.00	1	31.10	31.20	-1	5,400	-0.02%
2021/07/14	0	0.00	2	31.25	31.20	-2	5,608	-0.04%
2021/07/13	1	32.11	12	31.67	31.30	-11	5,962	-0.18%
2021/07/12	0.4	31.20	0	0.00	31.00	0.4	6,151	0.01%
2021/07/09	0	0.00	1	31.40	31.60	-1	6,256	-0.02%
2021/07/08	0.4	31.30	3	31.40	31.30	-2.6	6,895	-0.04%
2021/07/07	6.2	31.60	5	31.60	31.30	1.2	8,424	0.01%
2021/07/06	8.1	32.68	3	32.03	31.65	5.1	8,553	0.06%
2021/07/05	3	31.58	6	31.58	31.75	-3	8,599	-0.03%
2021/07/02	1	31.00	0	0.00	30.95	1	8,680	0.01%
2021/07/01	1	31.00	5	31.70	30.70	-4	8,767	-0.05%
2021/06/30	2.7	31.43	3	31.25	31.20	-0.3	8,881	0.00%
2021/06/29	5	31.45	1	31.95	31.35	4	8,936	0.04%
2021/06/28	1	30.90	2	31.23	31.40	-1	8,926	-0.01%
2021/06/25	8	31.57	21	31.34	31.05	-13	8,974	-0.14%
2021/06/24	2	31.00	14	31.10	31.35	-12	9,192	-0.13%
2021/06/23	1	30.35	4	30.79	31.05	-3	9,447	-0.03%
2021/06/22	1	30.40	3	29.90	29.85	-2	9,450	-0.02%
2021/06/21	2	30.10	0.3	30.00	29.90	1.7	9,503	0.02%
2021/06/18	4	30.74	2	31.05	30.60	2	9,664	0.02%
2021/06/17	6	30.75	2	30.95	31.10	4	9,778	0.04%
2021/06/16	2	30.63	1	30.40	30.55	1	9,763	0.01%
2021/06/15	0.3	30.30	1	30.05	30.65	-0.7	9,756	-0.01%
2021/06/11	0	0.00	1	29.45	29.50	-1	9,815	-0.01%
2021/06/10	1	29.40	0	0.00	29.35	1	9,876	0.01%
2021/06/09	10	29.07	0	0.00	28.75	10	9,947	0.10%
2021/06/08	1	29.70	0	0.00	29.80	1	10,048	0.01%
2021/06/07	1	29.50	0	0.00	29.40	1	10,125	0.01%
2021/06/04	5.9	29.86	1	29.90	29.65	4.9	10,132	0.05%
2021/06/03	0	0.00	5	30.15	30.25	-5	10,168	-0.05%
2021/06/02	16	30.50	1	30.30	30.15	15	10,210	0.15%
2021/06/01	0	0.00	1	30.45	30.55	-1	10,228	-0.01%
2021/05/31	1.3	29.88	0	0.00	29.50	1.3	10,227	0.01%
2021/05/28	0	0.00	7	29.75	29.95	-7	10,283	-0.07%
2021/05/27	7	29.17	0	0.00	29.20	7	10,334	0.07%
2021/05/24	1	28.35	5	28.60	29.00	-4	10,482	-0.04%
2021/05/21	2	28.40	6	28.67	29.00	-4	10,508	-0.04%
2021/05/20	1.3	28.35	1	27.60	27.60	0.3	10,586	0.00%
2021/05/19	7	27.75	2	27.20	27.65	5	10,619	0.05%
2021/05/18	3	25.90	2	26.63	27.50	1	10,629	0.01%
2021/05/17	3	25.62	20	25.20	25.25	-17	10,655	-0.16%
2021/05/14	1.1	27.15	2	27.38	27.70	-1	10,571	-0.01%
2021/05/13	2	27.15	1	27.85	27.60	1	10,527	0.01%
2021/05/12	3	26.58	11	26.62	26.95	-8	10,481	-0.08%
2021/05/11	3	30.05	1	29.40	29.50	2	10,337	0.02%
2021/05/10	7	31.92	1	32.15	32.00	6	10,281	0.06%
2021/05/07	0	0.00	8	32.25	33.20	-8	10,346	-0.08%
2021/05/06	1	31.10	1	31.00	31.20	0	10,324	0.00%
2021/05/05	31	31.32	2	30.65	30.75	29	10,343	0.28%
2021/05/04	8	30.90	1	31.00	30.70	7	10,415	0.07%
2021/05/03	21	32.72	7	33.56	32.45	14	10,330	0.14%
2021/04/29	4	35.21	2	35.15	34.90	2	10,238	0.02%
2021/04/28	3	35.90	12.1	35.76	35.85	-9.1	10,252	-0.09%
2021/04/27	1	36.95	5	36.69	36.50	-4	10,435	-0.04%
2021/04/26	0	0.00	59	36.77	36.60	-59	10,528	-0.56%
2021/04/23	11	36.24	5	36.68	36.50	6	10,701	0.06%
2021/04/22	15	36.59	4	37.36	36.00	11	11,433	0.10%
2021/04/21	23	37.74	13	37.87	37.50	10	12,258	0.08%
2021/04/20	9.1	38.50	5	38.29	38.60	4.1	12,558	0.03%
2021/04/19	14	39.32	3	38.97	39.10	11	12,512	0.09%
2021/04/16	4	38.60	3	38.52	39.45	1	12,381	0.01%
2021/04/15	6	38.00	4.4	37.81	37.75	1.6	12,412	0.01%
2021/04/14	52.3	39.01	36	39.58	37.85	16.3	12,328	0.13%
2021/04/13	70.3	40.26	44.1	40.46	39.10	26.2	11,822	0.22%
2021/04/12	9	37.15	17	37.34	37.35	-8	10,389	-0.08%
2021/04/09	14	37.00	16	36.80	36.80	-2	10,319	-0.02%
2021/04/08	2	36.35	10	36.28	36.70	-8	10,224	-0.08%
2021/04/07	12	36.37	6	36.36	36.40	6	10,260	0.06%
2021/04/06	8	35.76	5	35.73	35.75	3	10,361	0.03%
2021/04/01	4	36.33	2	36.20	36.15	2	10,538	0.02%
2021/03/31	3	36.78	0	0.00	36.40	3	10,493	0.03%
2021/03/30	1	36.60	3	36.90	36.75	-2	10,488	-0.02%
2021/03/29	1	37.30	1	37.00	37.10	0	10,483	0.00%
2021/03/26	17	37.38	32	37.34	37.50	-15	10,309	-0.15%
2021/03/25	1	36.00	1	36.00	35.80	0	10,086	0.00%
2021/03/24	6	36.28	1	36.25	36.20	5	10,118	0.05%
2021/03/23	19	37.31	9	37.19	36.70	10	10,158	0.10%
2021/03/22	4	37.28	4	37.28	37.50	0	10,097	0.00%
2021/03/19	5	36.12	11	36.07	36.05	-6	10,085	-0.06%
2021/03/18	3	36.87	5	36.79	36.75	-2	10,126	-0.02%
2021/03/17	3	37.05	5	36.83	36.60	-2	10,389	-0.02%
2021/03/16	13	36.78	0	0.00	36.55	13	10,587	0.12%
2021/03/15	11	36.86	3	36.63	36.85	8	11,005	0.07%
2021/03/12	8	36.33	1	36.50	36.35	7	11,165	0.06%
2021/03/11	2	35.98	16	35.90	35.80	-14	11,318	-0.12%
2021/03/10	0	0.00	1.6	35.38	35.25	-1.6	11,384	-0.01%
2021/03/09	1	34.65	3	34.80	35.30	-2	11,544	-0.02%
2021/03/08	3	35.80	0	0.00	35.00	3	11,647	0.03%
2021/03/05	5	34.90	0	0.00	34.85	5	11,841	0.04%
2021/03/04	6	35.70	0	0.00	35.50	6	12,199	0.05%
2021/03/03	0	0.00	2	36.00	35.85	-2	13,700	-0.01%
2021/03/02	5	35.00	1	36.10	35.25	4	13,824	0.03%
2021/02/26	9	35.65	0	0.00	35.90	9	14,171	0.06%
2021/02/25	0	0.00	1	35.70	35.85	-1	14,374	-0.01%
2021/02/24	11	35.76	8	35.31	35.30	3	14,667	0.02%
2021/02/23	1	35.70	0	0.00	35.80	1	15,105	0.01%
2021/02/22	2	35.60	2.1	35.85	35.95	-0.1	15,563	0.00%
2021/02/18	1	34.60	1.3	34.50	34.70	-0.3	18,136	0.00%
2021/02/17	2	34.15	0	0.00	34.10	2	19,353	0.01%
2021/02/05	6	32.54	4.6	32.68	32.70	1.4	20,035	0.01%
2021/02/04	1	32.80	2	33.00	32.65	-1	20,527	0.00%
2021/02/03	3.1	33.26	0	0.00	32.80	3.1	20,588	0.02%
2021/02/02	5	33.10	3	33.25	33.25	2	20,664	0.01%
2021/02/01	1	32.80	3	32.45	32.75	-2	20,711	-0.01%
2021/01/29	12.5	33.61	7	33.10	32.45	5.5	20,709	0.03%
2021/01/27	0	0.00	1	34.35	34.85	-1	20,695	0.00%
2021/01/26	0	0.00	3	34.40	34.60	-3	20,712	-0.01%
2021/01/25	3.7	34.43	6	34.11	35.00	-2.3	20,614	-0.01%
2021/01/22	15	34.72	13	34.34	34.50	2	20,622	0.01%
2021/01/21	3	34.60	17	34.24	34.05	-14	20,617	-0.07%
2021/01/20	47.1	35.38	59	34.36	34.50	-11.9	20,540	-0.06%
2021/01/19	21	37.10	6	36.94	36.70	15	20,283	0.07%
2021/01/18	14	37.28	8	37.29	37.15	6	20,331	0.03%
2021/01/15	89	38.62	64	38.31	37.75	25	20,117	0.12%
2021/01/14	47	38.76	47.4	39.12	40.30	-0.4	19,296	0.00%
2021/01/13	19	37.47	29.3	37.57	38.00	-10.3	18,345	-0.06%
2021/01/12	24	36.69	6	36.20	36.20	18	17,804	0.10%
2021/01/11	14	37.02	18.2	37.05	37.25	-4.2	17,704	-0.02%
2021/01/08	22	36.40	14	37.10	36.45	8	17,464	0.05%
2021/01/07	10	35.45	1	35.50	35.75	9	17,168	0.05%
2021/01/06	21	35.66	6	35.53	35.20	15	17,099	0.09%
2021/01/05	11	35.83	1	35.50	36.05	10	16,931	0.06%
2021/01/04	4	35.26	6	35.14	35.20	-2	16,832	-0.01%
2020/12/31	1	35.00	0	0.00	34.95	1	16,764	0.01%
2020/12/30	2	35.30	0	0.00	35.40	2	16,683	0.01%
2020/12/29	13	36.55	10	36.15	36.10	3	16,540	0.02%
2020/12/28	19	37.26	212	37.26	37.30	-193	16,331	-1.18%	大賣/鉅額交易
2020/12/25	0	0.00	1	35.80	35.85	-1	15,999	-0.01%
2020/12/24	2	35.60	10	35.95	35.45	-8	15,962	-0.05%
2020/12/23	2	34.83	18	34.54	35.05	-16	15,906	-0.10%
2020/12/22	2	34.75	1	34.50	34.50	1	15,893	0.01%
2020/12/21	3	35.22	1	35.50	35.60	2	15,856	0.01%
2020/12/18	1	36.30	0	0.00	35.75	1	15,825	0.01%
2020/12/17	3	35.85	1	36.05	36.00	2	15,761	0.01%
2020/12/16	2	35.08	16	35.41	35.60	-14	15,672	-0.09%
2020/12/15	6	34.03	7	34.21	34.00	-1	15,552	-0.01%
2020/12/14	4	35.25	1	35.30	35.10	3	15,386	0.02%
2020/12/11	14	35.89	9	35.39	35.30	5	15,286	0.03%
2020/12/10	31.6	37.42	22	37.40	36.95	9.6	15,000	0.06%
2020/12/09	3	38.35	225.2	38.15	38.25	-222.2	14,692	-1.51%	大賣/鉅額交易
2020/12/08	1	36.95	1	37.05	36.80	0	14,220	0.00%
2020/12/07	12	36.46	3	36.50	37.20	9	14,006	0.06%
2020/12/04	22	36.63	24	36.70	36.45	-2	13,717	-0.01%
2020/12/03	8	36.93	5	37.22	36.60	3	13,579	0.02%
2020/12/02	1.3	36.68	1	36.55	36.85	0.3	13,412	0.00%
2020/12/01	3	36.63	5.1	36.51	37.00	-2.1	13,281	-0.02%
2020/11/30	25	37.51	6	37.65	37.25	19	13,068	0.15%
2020/11/27	75	38.60	35.1	38.64	36.75	39.9	12,757	0.31%
2020/11/26	1	36.95	5	37.00	37.20	-4	11,226	-0.04%
2020/11/25	5	37.35	8	37.10	36.90	-3	11,040	-0.03%
2020/11/24	4	36.65	12.1	36.76	36.40	-8.1	10,637	-0.08%
2020/11/23	11.3	37.27	8.1	37.36	37.00	3.2	10,377	0.03%
2020/11/20	33	37.61	37	37.63	37.40	-4	10,016	-0.04%
2020/11/19	18	37.06	25.1	37.17	37.20	-7.1	9,514	-0.07%
2020/11/18	72	37.29	78.1	37.27	36.95	-6.1	9,033	-0.07%
2020/11/17	119	36.06	119	36.15	36.00	0	7,585	0.00%	大買/大賣/
2020/11/16	212	33.95	73.6	33.60	35.90	138.4	6,421	2.16%	大買/鉅額交易
2020/11/13	75	31.33	25.1	32.13	32.65	49.9	5,228	0.96%
2020/11/12	4	31.13	50	30.98	31.35	-46	4,563	-1.01%
2020/11/11	1	29.40	3	29.52	29.75	-2	4,370	-0.05%
2020/11/10	2	28.40	1	29.00	29.30	1	4,439	0.02%
2020/11/09	2	29.15	0	0.00	28.95	2	4,400	0.05%
2020/11/06	3	29.35	0	29.10	29.05	3	4,404	0.07%
2020/11/05	5	29.70	0	0.00	29.70	5	4,383	0.11%
2020/11/04	1	29.60	4	30.15	30.15	-3	4,385	-0.07%
2020/11/03	1	29.65	3	29.55	29.60	-2	4,352	-0.05%
2020/11/02	0	0.00	1	28.45	28.30	-1	4,355	-0.02%
2020/10/30	4.1	28.98	1	28.65	28.85	3.1	4,488	0.07%
2020/10/29	1	29.40	0	0.00	29.65	1	4,622	0.02%
2020/10/28	0	0.00	13	30.38	30.25	-13	4,689	-0.28%
2020/10/27	12	29.79	1	29.85	29.85	11	4,785	0.23%
2020/10/26	13	29.50	3	29.83	29.90	10	4,806	0.21%
2020/10/23	2	28.98	5	29.07	29.10	-3	4,651	-0.06%
2020/10/21	1	29.20	5	29.10	29.15	-4	4,741	-0.08%
2020/10/20	1	28.30	1	28.35	28.40	0	4,679	0.00%
2020/10/19	0	0.00	25	28.00	28.30	-25	4,768	-0.52%
2020/10/16	2	27.60	0	0.00	27.15	2	4,724	0.04%
2020/10/15	11	28.00	5	28.00	27.55	6	4,773	0.13%
2020/10/13	1	27.20	0	0.00	27.20	1	4,864	0.02%
2020/10/08	1	27.75	1	27.90	27.70	0	4,946	0.00%
2020/10/07	3	27.52	1	27.65	27.35	2	4,976	0.04%
2020/10/06	1	27.60	2	27.55	27.70	-1	5,020	-0.02%
2020/09/25	7	26.26	0	0.00	26.30	7	5,547	0.13%
2020/09/24	3	26.80	0	0.00	26.60	3	5,623	0.05%
2020/09/23	0	0.00	1	27.50	27.45	-1	5,864	-0.02%
2020/09/22	5	28.05	5	27.82	27.95	0	5,917	0.00%
2020/09/18	2	28.90	0	0.00	28.95	2	6,130	0.03%
2020/09/17	1	28.85	1.1	28.91	28.95	-0.1	6,352	0.00%
2020/09/16	0	0.00	7	28.75	28.65	-7	6,500	-0.11%
2020/09/15	0	0.00	1	28.95	28.85	-1	6,771	-0.01%
2020/09/14	1	28.60	2	28.63	28.70	-1	7,299	-0.01%
2020/09/11	1	28.35	0	0.00	28.30	1	7,787	0.01%
2020/09/10	2	28.65	11	28.99	28.70	-9	8,094	-0.11%
2020/09/09	2	28.40	1	28.45	28.50	1	8,116	0.01%
2020/09/08	5	28.50	0	0.00	28.55	5	8,157	0.06%
2020/09/07	0	0.00	1	28.75	28.50	-1	8,204	-0.01%
2020/09/04	5	28.60	2	28.65	28.70	3	8,275	0.04%
2020/09/03	1	29.00	4.1	29.11	28.85	-3.1	8,360	-0.04%
2020/09/02	2	28.95	1	29.00	29.00	1	8,412	0.01%
2020/09/01	2	28.33	1	28.30	28.35	1	8,396	0.01%
2020/08/28	10	27.90	0	28.20	28.20	10	8,585	0.12%
2020/08/27	5	28.44	0	0.00	28.15	5	8,855	0.06%
2020/08/24	3	28.50	0	0.00	28.35	3	9,021	0.03%
2020/08/21	5	28.47	5	28.31	28.50	0	9,125	0.00%
2020/08/20	14	27.66	13	28.17	27.50	1	9,098	0.01%
2020/08/19	1	29.10	0	0.00	29.10	1	8,989	0.01%
2020/08/18	4	30.23	0	0.00	29.70	4	8,936	0.04%
2020/08/17	58	30.92	21	30.69	30.70	37	8,844	0.42%
2020/08/14	0	0.00	8	29.71	30.35	-8	8,537	-0.09%
2020/08/13	6	29.29	0	0.00	29.10	6	8,409	0.07%
2020/08/12	0	0.00	3	30.08	30.10	-3	8,369	-0.04%
2020/08/11	2	29.90	1	30.15	29.40	1	8,360	0.01%
2020/08/10	0	0.00	5	30.26	30.00	-5	8,409	-0.06%
2020/08/07	5	30.19	3	30.38	30.25	2	8,467	0.02%
2020/08/06	3	31.02	2	31.15	31.00	1	8,429	0.01%
2020/08/05	4	31.30	7	31.41	30.90	-3	8,361	-0.04%
2020/08/04	7	31.47	9	31.46	31.15	-2	8,263	-0.02%
2020/08/03	6	31.14	14	31.04	30.95	-8	8,084	-0.10%
2020/07/31	2	30.00	71	30.54	30.75	-69	7,911	-0.87%
2020/07/30	8	28.79	14	29.23	29.55	-6	7,786	-0.08%
2020/07/28	1	27.70	0	0.00	27.15	1	7,717	0.01%
2020/07/27	2	28.95	2	28.60	28.30	0	7,675	0.00%
2020/07/24	27	29.31	0	0.00	29.05	27	7,695	0.35%
2020/07/23	2	29.78	33	30.11	30.00	-31	7,666	-0.40%
2020/07/22	5	29.38	6	29.45	29.35	-1	7,597	-0.01%
2020/07/21	1	29.50	1	29.55	29.55	0	7,587	0.00%
2020/07/20	2	28.70	0	0.00	28.75	2	7,561	0.03%
2020/07/17	3	28.57	0	0.00	28.25	3	7,587	0.04%
2020/07/16	4	28.81	0	0.00	28.80	4	7,587	0.05%
2020/07/15	1	28.95	0	0.00	28.85	1	7,568	0.01%
2020/07/14	1	29.00	1	29.05	29.05	0	7,620	0.00%
2020/07/13	8	29.81	3	29.93	29.70	5	7,611	0.07%
2020/07/10	40	29.87	4	29.75	29.40	36	7,689	0.47%
2020/07/09	8	30.82	18	30.89	30.65	-10	7,624	-0.13%
2020/07/08	11	30.30	1	30.45	30.40	10	7,517	0.13%
2020/07/07	11	30.35	1	30.60	30.55	10	7,471	0.13%
2020/07/06	4	30.95	10	31.00	30.70	-6	7,482	-0.08%
2020/07/03	19	30.55	2	30.45	30.50	17	7,473	0.23%
2020/07/02	3	31.58	8	31.49	31.10	-5	7,456	-0.07%
2020/07/01	1	30.65	4	30.95	31.00	-3	7,225	-0.04%
2020/06/30	4	30.96	7	30.81	30.60	-3	7,168	-0.04%
2020/06/29	6	30.38	0	0.00	30.35	6	7,119	0.08%
2020/06/24	1	30.90	15	31.42	31.50	-14	7,025	-0.20%
2020/06/23	13	30.15	1	30.50	30.20	12	6,878	0.17%
2020/06/22	13	31.28	3	31.02	30.95	10	6,809	0.15%
2020/06/19	28	31.59	40	31.56	32.25	-12	6,612	-0.18%
2020/06/18	5	29.57	38	30.12	30.30	-33	6,119	-0.54%
2020/06/17	9	29.03	5	29.38	29.10	4	5,679	0.07%
2020/06/16	0	0.00	2	27.68	27.80	-2	5,476	-0.04%
2020/06/15	4	26.93	1.1	27.29	27.00	2.9	5,572	0.05%
2020/06/12	1	27.35	1	26.85	27.35	0	5,633	0.00%
2020/06/11	5	27.84	4	27.50	27.50	1	5,731	0.02%
2020/06/10	1	28.80	2	29.20	28.80	-1	5,755	-0.02%
2020/06/09	9	28.46	1	28.85	28.00	8	5,837	0.14%
2020/06/08	1	28.80	0	0.00	28.80	1	5,910	0.02%
2020/06/05	0	0.00	23	29.12	29.15	-23	5,887	-0.39%
2020/06/04	36	28.70	2	28.60	28.60	34	5,872	0.58%
2020/06/03	9	28.43	11	28.70	29.00	-2	5,829	-0.03%
2020/06/02	8	27.84	22	27.69	27.95	-14	5,585	-0.25%
2020/06/01	0	0.00	1	27.00	26.90	-1	5,532	-0.02%
2020/05/29	1	26.60	0	0.00	26.50	1	5,567	0.02%
2020/05/28	13	26.84	45	27.10	26.80	-32	5,718	-0.56%
2020/05/27	3	26.28	3	26.27	26.35	0	5,651	0.00%
2020/05/25	3	26.08	1	25.85	26.10	2	5,815	0.03%
2020/05/22	7	26.06	1	26.15	26.00	6	5,841	0.10%
2020/05/21	14	26.77	1	26.75	26.60	13	5,830	0.22%
2020/05/19	3	26.03	1	26.20	26.20	2	5,910	0.03%
2020/05/18	1	25.60	0	0.00	25.60	1	5,929	0.02%
2020/05/15	23	26.49	1	26.70	26.60	22	5,910	0.37%
2020/05/14	16	28.18	0	0.00	26.95	16	5,872	0.27%
2020/05/13	16	28.66	3	28.87	28.75	13	5,848	0.22%
2020/05/12	3	29.57	1	29.60	29.50	2	5,976	0.03%
2020/05/11	1	29.35	1	29.55	29.70	0	6,008	0.00%
2020/05/08	1	28.75	3	29.05	28.85	-2	5,999	-0.03%
2020/05/07	1	28.95	24	28.96	29.00	-23	6,134	-0.37%
2020/05/06	25	28.58	23	29.12	28.55	2	6,175	0.03%
2020/05/05	21	28.41	1	28.35	28.50	20	6,120	0.33%
2020/05/04	3	27.92	0	0.00	27.85	3	6,130	0.05%
2020/04/30	4	28.34	2	28.33	28.45	2	6,175	0.03%
2020/04/29	3	27.70	7	27.91	28.00	-4	6,247	-0.06%
2020/04/28	2	27.90	0	0.00	27.55	2	6,365	0.03%
2020/04/23	1	27.30	0	0.00	27.00	1	6,420	0.02%
2020/04/22	0	0.00	2	26.30	26.85	-2	6,406	-0.03%
2020/04/21	6	26.54	0	0.00	26.45	6	6,391	0.09%
2020/04/20	0	0.00	3	27.27	27.40	-3	6,379	-0.05%
2020/04/17	7	27.61	2	27.28	27.15	5	6,435	0.08%
2020/04/16	2	27.58	3	27.95	27.70	-1	6,551	-0.02%
2020/04/15	6	28.09	14	27.62	27.30	-8	6,608	-0.12%
2020/04/14	11	26.95	2	26.95	26.85	9	6,685	0.13%
2020/04/13	2	26.93	0	0.00	26.50	2	6,738	0.03%
2020/04/10	1	26.55	7	26.62	26.60	-6	6,775	-0.09%
2020/04/09	9	26.61	11	26.65	26.50	-2	6,920	-0.03%
2020/04/08	3	26.22	2	25.98	26.30	1	7,026	0.01%
2020/04/07	3	25.17	3	24.93	25.60	0	7,007	0.00%
2020/04/06	1	23.90	0	0.00	24.25	1	6,954	0.01%
2020/03/31	2	23.53	3	24.08	23.45	-1	7,066	-0.01%
2020/03/30	10	22.85	0	0.00	23.60	10	7,037	0.14%
2020/03/27	2	23.60	11	23.27	23.15	-9	7,025	-0.13%
2020/03/26	14	22.78	0	0.00	23.60	14	6,979	0.20%
2020/03/25	5	22.75	7	23.01	22.85	-2	6,945	-0.03%
2020/03/24	2	21.20	15	21.14	21.30	-13	6,896	-0.19%
2020/03/23	2	19.68	0	0.00	19.70	2	6,877	0.03%
2020/03/20	2	21.15	3	20.68	21.10	-1	6,920	-0.01%
2020/03/19	15	19.36	1	19.55	19.35	14	6,878	0.20%
2020/03/18	13	22.39	0	0.00	21.50	13	6,821	0.19%
2020/03/17	2	22.45	5	23.12	22.10	-3	6,892	-0.04%
2020/03/16	2	25.25	3	25.10	24.20	-1	6,782	-0.01%
2020/03/13	35	25.63	14	25.43	26.45	21	6,710	0.31%
2020/03/12	22	28.56	6	28.20	28.20	16	6,557	0.24%
2020/03/11	5	31.45	1	31.20	31.00	4	6,451	0.06%
2020/03/10	1	30.50	2	30.95	31.55	-1	6,434	-0.02%
2020/03/09	4	31.45	0	0.00	31.30	4	6,426	0.06%
2020/03/06	3	33.37	9	33.33	33.10	-6	6,424	-0.09%
2020/03/05	6	33.92	8	33.97	33.70	-2	6,554	-0.03%
2020/03/04	2	33.55	0	0.00	33.85	2	6,689	0.03%
2020/03/03	3	33.40	8	33.78	33.50	-5	6,651	-0.08%
2020/03/02	9	31.73	1	32.20	31.90	8	6,519	0.12%
2020/02/27	3	32.75	5	31.85	31.90	-2	6,522	-0.03%
2020/02/26	5	33.46	2	33.40	33.20	3	6,476	0.05%
2020/02/25	1	32.75	0	0.00	33.00	1	6,509	0.02%
2020/02/24	0	0.00	8	33.15	33.00	-8	6,678	-0.12%
2020/02/21	2	33.08	1	33.50	33.45	1	6,743	0.01%
2020/02/20	1	33.75	0	0.00	33.40	1	6,776	0.01%
2020/02/19	0	0.00	2	33.68	33.65	-2	6,805	-0.03%
2020/02/18	2	33.20	0	0.00	33.30	2	6,871	0.03%
2020/02/17	1	33.20	13	33.33	33.20	-12	7,062	-0.17%
2020/02/14	2	33.08	3	33.17	33.25	-1	7,171	-0.01%
2020/02/13	0	0.00	17	33.29	32.75	-17	7,197	-0.24%
2020/02/12	16	32.53	4	32.85	32.40	12	7,417	0.16%
2020/02/11	19	31.66	19	31.97	32.00	0	7,526	0.00%
2020/02/10	2	32.00	34	31.56	31.95	-32	7,640	-0.42%
2020/02/07	1	30.90	9	31.40	30.75	-8	7,760	-0.10%
2020/02/05	2	30.35	6	30.50	30.30	-4	8,414	-0.05%
2020/02/04	5	29.60	2	30.23	30.45	3	8,821	0.03%
2020/02/03	10	28.55	3	27.93	28.75	7	9,447	0.07%
2020/01/31	5	30.12	3	30.00	30.05	2	9,524	0.02%
2020/01/30	29	31.35	0	0.00	31.30	29	9,748	0.30%
2020/01/20	13	34.90	2	34.85	34.75	11	9,928	0.11%
2020/01/16	0	0.00	1	34.80	34.80	-1	10,905	-0.01%
2020/01/15	0	0.00	5	34.80	34.75	-5	12,780	-0.04%
2020/01/14	1	34.70	3	34.80	35.00	-2	13,580	-0.01%
2020/01/13	8	34.15	1	34.70	34.70	7	14,031	0.05%
2020/01/10	13	34.05	5	33.88	34.00	8	14,160	0.06%
2020/01/09	4	35.15	4	35.00	34.70	0	14,389	0.00%
2020/01/08	25	35.40	20	35.12	34.80	5	14,476	0.03%
2020/01/07	6	36.26	7	36.34	36.50	-1	14,562	-0.01%
2020/01/06	5	36.20	3	36.15	36.00	2	14,681	0.01%
2020/01/03	8	36.53	11	36.66	36.70	-3	14,818	-0.02%
2020/01/02	0	0.00	20	36.57	36.55	-20	14,824	-0.13%
2019/12/31	9	35.82	12	35.79	35.75	-3	14,784	-0.02%
2019/12/30	3	35.27	42	35.10	35.20	-39	15,153	-0.26%
2019/12/27	31	34.68	0	0.00	34.80	31	15,379	0.20%
2019/12/26	37	35.04	6	34.86	34.90	31	15,479	0.20%
2019/12/24	5	35.45	2	35.30	35.50	3	16,225	0.02%
2019/12/19	1	36.00	0.2	36.00	36.00	0.8	18,995	0.00%
2019/12/18	5	36.10	15	35.92	35.80	-10	20,453	-0.05%
2019/12/17	1	36.20	5	36.30	36.20	-4	21,105	-0.02%
2019/12/16	8	35.46	13	35.73	35.90	-5	21,336	-0.02%
2019/12/13	8	35.71	10	35.20	35.15	-2	21,351	-0.01%
2019/12/12	11	35.17	10	35.64	35.75	1	21,386	0.00%
2019/12/11	1	34.75	0	0.00	34.65	1	21,305	0.00%
2019/12/10	5	34.85	0	0.00	34.95	5	21,356	0.02%
2019/12/09	3	35.20	6	35.20	35.10	-3	21,399	-0.01%
2019/12/06	2	35.33	9	35.41	35.15	-7	21,610	-0.03%
2019/12/05	0	0.00	14	34.90	35.00	-14	21,758	-0.06%
2019/12/04	2	34.85	2	34.75	34.65	0	21,890	0.00%
2019/12/03	29	35.00	6	34.82	35.15	23	22,207	0.10%
2019/12/02	3	35.13	0	0.00	35.20	3	22,327	0.01%
2019/11/29	3	36.75	15	36.63	36.40	-12	22,495	-0.05%
2019/11/28	4	36.20	5	36.32	36.10	-1	22,797	0.00%
2019/11/27	1	36.20	6	36.20	36.10	-5	23,058	-0.02%
2019/11/26	0	0.00	9	36.27	36.20	-9	23,306	-0.04%
2019/11/25	3	36.08	0	0.00	35.90	3	23,485	0.01%
2019/11/22	8	36.24	6	36.10	35.95	2	23,655	0.01%
2019/11/21	21	35.45	15	35.83	36.45	6	23,778	0.03%
2019/11/20	7	36.17	2	36.10	36.25	5	24,119	0.02%
2019/11/19	18	36.89	8.2	36.94	36.65	9.8	24,530	0.04%
2019/11/18	4	36.48	9	36.73	36.65	-5	24,653	-0.02%
2019/11/15	2	36.23	0	0.00	36.30	2	24,800	0.01%
2019/11/14	4	36.38	0	0.00	36.10	4	25,037	0.02%
2019/11/13	2	36.15	3	37.12	37.15	-1	25,144	0.00%
2019/11/12	3	36.72	10.3	36.81	36.70	-7.3	25,329	-0.03%
2019/11/11	16	37.28	15	36.97	36.10	1	25,658	0.00%
2019/11/08	6	38.71	3	38.85	38.50	3	25,643	0.01%
2019/11/07	4	38.40	9	38.26	38.70	-5	25,695	-0.02%
2019/11/06	15	38.86	1	38.95	38.35	14	25,767	0.05%
2019/11/05	5	38.52	21	38.74	38.90	-16	25,599	-0.06%
2019/11/04	22	38.17	5	38.39	38.00	17	25,278	0.07%
2019/11/01	27	38.00	1	38.05	38.10	26	25,142	0.10%
2019/10/31	15	37.94	2	37.85	37.90	13	25,210	0.05%
2019/10/30	4	38.35	2	38.40	38.70	2	24,813	0.01%
2019/10/29	11	38.51	1.3	38.59	38.55	9.7	25,374	0.04%
2019/10/28	9	38.45	12	38.26	38.20	-3	25,609	-0.01%
2019/10/25	13	38.84	20	38.60	38.30	-7	25,480	-0.03%
2019/10/24	6	39.88	6	39.72	39.65	0	25,348	0.00%
2019/10/23	37	41.12	17	42.23	38.90	20	25,011	0.08%
2019/10/22	26	39.72	23	39.84	40.10	3	23,223	0.01%
2019/10/21	8	38.53	35	38.49	39.00	-27	22,456	-0.12%
2019/10/18	3	37.40	4	37.44	37.95	-1	22,005	0.00%
2019/10/17	8	37.20	18	37.36	37.45	-10	21,842	-0.05%
2019/10/16	3	36.35	2	36.13	36.25	1	21,475	0.00%
2019/10/15	23	36.90	11	36.86	36.65	12	21,417	0.06%
2019/10/14	3	36.50	10	36.62	36.25	-7	21,222	-0.03%
2019/10/09	5	35.50	12	35.95	35.50	-7	21,087	-0.03%
2019/10/08	1	36.10	16	35.91	35.40	-15	20,981	-0.07%
2019/10/07	7.9	36.30	3	36.50	36.15	4.9	20,808	0.02%
2019/10/04	14	36.37	11	36.23	36.10	3	20,710	0.01%
2019/10/03	6	36.95	6	37.03	37.10	0	20,295	0.00%
2019/10/02	3	37.42	2.2	37.23	37.70	0.8	20,213	0.00%
2019/10/01	10	37.18	3	37.38	37.40	7	20,256	0.03%
2019/09/27	13	37.57	10	37.03	36.55	3	20,064	0.01%
2019/09/26	16	39.12	3.1	38.68	38.45	12.9	19,529	0.07%
2019/09/25	13	39.43	17	39.65	39.40	-4	19,132	-0.02%
2019/09/24	61	39.00	24.1	39.01	38.70	36.9	18,551	0.20%
2019/09/23	15	37.69	36.1	37.59	38.80	-21.1	17,228	-0.12%
2019/09/20	10	35.52	58	35.40	35.30	-48	15,767	-0.30%
2019/09/19	8	34.26	5.4	34.13	34.65	2.6	15,123	0.02%
2019/09/18	7	33.41	5.3	33.33	33.00	1.7	14,855	0.01%
2019/09/17	3	33.35	3.1	33.38	33.45	-0.1	14,826	0.00%
2019/09/16	6	32.48	4	33.10	32.85	2	14,775	0.01%
2019/09/12	0	0.00	0.1	32.80	32.80	-0.1	14,783	0.00%
2019/09/11	6	33.01	1	33.05	32.95	5	14,724	0.03%
2019/09/10	2	32.60	7	32.75	32.70	-5	14,695	-0.03%
2019/09/09	15	34.02	10	33.94	33.60	5	14,494	0.03%
2019/09/06	11	35.28	19	34.79	34.65	-8	14,373	-0.06%
2019/09/05	9	35.33	11	35.45	35.20	-2	14,270	-0.01%
2019/09/04	7	34.63	7	34.86	34.85	0	13,967	0.00%
2019/09/03	14	35.24	5	35.00	34.80	9	13,829	0.07%
2019/09/02	1	35.50	36	34.99	36.05	-35	13,526	-0.26%
2019/08/30	20	34.17	20	34.34	33.50	0	13,039	0.00%
2019/08/29	9	34.84	9	34.93	34.50	0	12,786	0.00%
2019/08/28	10	34.35	13	34.68	34.80	-3	12,538	-0.02%
2019/08/27	3	34.33	1	34.50	34.20	2	12,425	0.02%
2019/08/26	14	33.23	12	33.68	33.60	2	12,455	0.02%
2019/08/23	7	34.58	21	34.67	34.35	-14	12,257	-0.11%
2019/08/22	5	33.77	12	33.89	34.15	-7	11,726	-0.06%
2019/08/21	14	32.75	11	33.30	33.40	3	11,266	0.03%
2019/08/20	25	32.80	6	32.41	32.60	19	11,106	0.17%
2019/08/19	29	33.43	18	33.61	33.10	11	10,997	0.10%
2019/08/16	36	33.25	14	33.12	32.80	22	10,707	0.21%
2019/08/15	14	32.41	23	33.15	33.30	-9	10,479	-0.09%
2019/08/14	21	32.96	28	33.03	32.45	-7	10,278	-0.07%
2019/08/13	41	30.85	14	32.10	31.90	27	9,937	0.27%
2019/08/12	22	30.61	3	30.32	31.00	19	9,593	0.20%
2019/08/08	27	29.53	15	29.43	29.50	12	9,436	0.13%
2019/08/06	20	27.98	11	28.27	28.70	9	9,218	0.10%
2019/08/05	9	29.39	5	29.32	28.90	4	9,141	0.04%
2019/08/02	14	30.64	6	29.40	29.25	8	9,190	0.09%
2019/08/01	11	32.65	7	32.66	32.45	4	8,764	0.05%
2019/07/31	6	33.35	10	32.64	32.60	-4	8,517	-0.05%
2019/07/29	12	35.71	33	35.86	36.20	-21	7,908	-0.27%
2019/07/26	0	0.00	8	34.26	34.20	-8	7,592	-0.11%
2019/07/25	9	33.82	5	34.15	34.20	4	7,555	0.05%
2019/07/24	0	0.00	6	31.96	32.90	-6	7,360	-0.08%
2019/07/23	1	31.50	0	0.00	32.05	1	7,317	0.01%
2019/07/22	4	32.11	0	0.00	32.30	4	7,450	0.05%
2019/07/19	12	32.43	0	0.00	32.10	12	7,549	0.16%
2019/07/18	1	32.45	0	0.00	32.30	1	7,802	0.01%
2019/07/16	5	33.10	1	33.00	32.85	4	8,610	0.05%
2019/07/15	2	32.03	0	0.00	32.40	2	9,334	0.02%
2019/07/12	1	32.25	0	0.00	32.25	1	9,814	0.01%
2019/07/11	2	32.63	0	0.00	32.55	2	10,233	0.02%
2019/07/10	0	0.00	4	32.11	32.10	-4	10,442	-0.04%
2019/07/09	2	32.03	7	32.16	31.90	-5	10,621	-0.05%
2019/07/08	2	32.10	22	32.35	32.10	-20	11,016	-0.18%
2019/07/05	6	32.29	1	32.25	32.40	5	11,394	0.04%
2019/07/04	0	0.00	1	32.15	32.15	-1	11,635	-0.01%
2019/07/03	21	31.40	0	0.00	31.00	21	11,570	0.18%
2019/07/02	0	0.00	6	31.50	31.60	-6	11,734	-0.05%
2019/07/01	21	31.59	22	31.45	31.25	-1	11,819	-0.01%
2019/06/28	11	31.59	13	31.53	30.90	-2	11,852	-0.02%
2019/06/27	5	30.70	1	30.25	30.75	4	11,802	0.03%
2019/06/26	1	29.95	1	30.00	29.95	0	12,198	0.00%
2019/06/24	0	0.00	1	30.60	30.70	-1	12,608	-0.01%
2019/06/21	1	30.75	2	30.60	30.15	-1	13,159	-0.01%
2019/06/20	2	30.75	2	30.48	30.45	0	13,518	0.00%
2019/06/19	2	30.35	1	30.10	30.00	1	13,833	0.01%
2019/06/13	0	0.00	1	29.70	29.60	-1	16,376	-0.01%
2019/06/11	2	29.00	2	29.25	29.10	0	17,512	0.00%
2019/06/10	1	28.90	1	28.70	28.80	0	17,501	0.00%
2019/06/06	8	28.45	8	28.59	28.10	0	17,547	0.00%
2019/06/05	1	28.90	0	0.00	28.50	1	17,655	0.01%
2019/06/03	4	28.39	2	28.50	28.50	2	17,954	0.01%
2019/05/31	1	28.95	1	28.75	29.15	0	18,313	0.00%
2019/05/30	2	28.48	26	28.73	29.15	-24	18,476	-0.13%
2019/05/29	11	26.25	5	27.00	27.30	6	18,390	0.03%
2019/05/28	12	26.53	0	0.00	26.50	12	18,509	0.06%
2019/05/27	1	26.45	0	0.00	26.10	1	18,738	0.01%
2019/05/24	6	26.58	2	26.58	26.40	4	18,978	0.02%
2019/05/23	10	26.52	10	26.80	26.25	0	19,214	0.00%
2019/05/22	1	28.30	0	0.00	27.75	1	19,471	0.01%
2019/05/21	4	27.84	7	27.39	27.85	-3	19,988	-0.02%
2019/05/20	9	28.04	0	0.00	27.30	9	20,492	0.04%
2019/05/17	2	29.00	16	29.40	28.75	-14	21,450	-0.07%
2019/05/16	7	30.40	62	30.69	29.85	-55	22,164	-0.25%
2019/05/15	4	30.88	2	30.85	30.65	2	22,306	0.01%
2019/05/14	1	29.00	8	29.13	30.60	-7	22,356	-0.03%
2019/05/13	2	30.10	1	30.25	29.90	1	22,576	0.00%
2019/05/10	11	30.45	8	30.68	30.50	3	22,808	0.01%
2019/05/09	6	30.18	3	30.33	30.10	3	22,805	0.01%
2019/05/08	3	31.60	1	31.60	31.60	2	22,714	0.01%
2019/05/07	3	32.38	0	0.00	32.25	3	22,776	0.01%
2019/05/06	24	32.43	8	32.50	32.00	16	22,852	0.07%
2019/05/03	5	33.46	23	33.10	33.70	-18	22,827	-0.08%
2019/05/02	2	34.00	13	34.15	33.90	-11	22,665	-0.05%
2019/04/30	6	33.63	2	33.30	33.80	4	23,127	0.02%
2019/04/29	10	32.17	5	32.14	32.60	5	23,069	0.02%
2019/04/26	3	32.77	3	32.90	32.65	0	23,030	0.00%
2019/04/25	4	33.85	3	33.92	33.50	1	22,946	0.00%
2019/04/24	42	33.50	1	33.25	33.40	41	22,890	0.18%
2019/04/23	39	34.34	71	35.20	34.00	-32	22,634	-0.14%
2019/04/22	28	36.39	6	36.45	36.10	22	22,241	0.10%
2019/04/19	19	35.80	12	35.82	36.10	7	21,977	0.03%
2019/04/18	20	34.82	0	0.00	34.90	20	21,337	0.09%
2019/04/17	31	34.51	12	34.67	34.90	19	20,901	0.09%
2019/04/16	9	34.01	55	34.14	34.00	-46	20,522	-0.22%
2019/04/15	61	33.93	1	34.00	33.75	60	20,454	0.29%
2019/04/12	32	33.89	18	33.85	33.75	14	20,628	0.07%
2019/04/11	12	33.93	34	33.60	33.10	-22	20,620	-0.11%
2019/04/10	5	33.44	8	33.20	33.50	-3	20,305	-0.01%
2019/04/09	4	32.35	0	0.00	32.05	4	19,945	0.02%
2019/04/08	35	32.77	62	32.83	32.60	-27	19,929	-0.14%
2019/04/02	20	32.25	5	32.52	32.15	15	19,860	0.08%
2019/04/01	25	32.19	3	32.38	32.45	22	19,727	0.11%
2019/03/29	3	31.52	14	31.59	31.85	-11	19,496	-0.06%
2019/03/28	2	30.40	13	30.60	30.40	-11	19,462	-0.06%
2019/03/27	31	30.44	6	30.54	30.70	25	19,888	0.13%
2019/03/26	16	30.50	18	31.12	30.30	-2	19,620	-0.01%
2019/03/25	8	32.53	26	31.98	31.80	-18	19,073	-0.09%
2019/03/22	12	33.82	169	33.22	33.60	-157	18,711	-0.84%	大賣/鉅額交易
2019/03/21	37	34.38	2	34.25	33.60	35	18,461	0.19%
2019/03/20	13	33.38	18	33.20	34.10	-5	17,918	-0.03%
2019/03/19	4	32.64	19	33.08	32.80	-15	17,195	-0.09%
2019/03/18	10	31.41	9	31.76	32.20	1	16,622	0.01%
2019/03/15	18	30.93	17	30.89	30.90	1	16,282	0.01%
2019/03/14	36	31.54	44	31.57	31.10	-8	16,182	-0.05%
2019/03/13	1	29.90	3	29.82	30.00	-2	15,521	-0.01%
2019/03/12	3	29.97	22	29.79	29.65	-19	15,636	-0.12%
2019/03/11	4	29.74	0	0.00	29.70	4	15,934	0.03%
2019/03/08	7	29.10	15	29.57	30.35	-8	16,124	-0.05%
2019/03/07	30	29.90	15	29.35	29.35	15	16,168	0.09%
2019/03/06	64	30.72	1	31.00	30.25	63	16,224	0.39%
2019/03/05	5	30.88	4	30.59	30.70	1	16,125	0.01%
2019/03/04	1	30.05	3	30.20	30.15	-2	15,993	-0.01%
2019/02/27	3	29.47	1	29.65	29.85	2	16,045	0.01%
2019/02/26	1	30.40	2	30.55	30.10	-1	16,370	-0.01%
2019/02/25	13	30.31	2	30.25	30.45	11	16,392	0.07%
2019/02/22	36	30.18	5	30.35	30.00	31	16,399	0.19%
2019/02/21	3	29.93	20	29.86	30.85	-17	16,388	-0.10%
2019/02/20	16	30.33	19	30.53	30.25	-3	16,221	-0.02%
2019/02/19	33	30.37	33	30.45	30.40	0	15,922	0.00%
2019/02/18	22	30.11	20	29.89	30.60	2	15,572	0.01%
2019/02/15	17	27.99	52	28.24	28.90	-35	14,841	-0.24%
2019/02/14	5	26.43	2	26.30	26.30	3	14,573	0.02%
2019/02/13	16	25.53	20	25.55	25.60	-4	14,964	-0.03%
2019/02/12	2	25.90	3	25.00	25.85	-1	15,420	-0.01%
2019/02/11	3	25.70	8	26.23	25.70	-5	15,722	-0.03%
2019/01/30	4	26.94	2	26.93	26.65	2	16,152	0.01%
2019/01/29	0	0.00	1	26.90	26.85	-1	16,659	-0.01%
2019/01/28	8	26.70	2	26.78	26.70	6	16,895	0.04%
2019/01/25	8	26.35	0	0.00	26.35	8	17,162	0.05%
2019/01/24	0	0.00	9	25.98	26.15	-9	17,632	-0.05%
2019/01/23	8	24.85	10	25.09	25.70	-2	18,334	-0.01%
2019/01/22	20	26.73	9	26.91	25.20	11	18,620	0.06%
2019/01/21	2	25.93	2	25.95	26.15	0	18,130	0.00%
2019/01/18	15	25.66	2	25.90	25.60	13	18,198	0.07%
2019/01/17	9	25.70	6	25.52	25.50	3	18,327	0.02%
2019/01/16	2	25.50	1	25.60	25.65	1	18,422	0.01%
2019/01/15	0	0.00	2	25.00	24.95	-2	18,585	-0.01%
2019/01/14	1	24.65	0	0.00	24.65	1	19,028	0.01%
2019/01/11	3	25.70	30	26.30	25.45	-27	19,352	-0.14%
2019/01/10	30	25.75	0	0.00	25.80	30	19,442	0.15%
2019/01/07	0	0.00	2	25.28	24.95	-2	19,400	-0.01%
2019/01/04	11	23.65	11	22.80	24.45	0	19,421	0.00%
2019/01/03	6	23.72	44	24.08	23.30	-38	19,296	-0.20%
2018/12/28	1	25.90	1	26.05	26.05	0	19,483	0.00%
2018/12/27	1	26.75	0	0.00	25.85	1	19,734	0.01%
2018/12/26	1	26.10	0	0.00	26.10	1	19,771	0.01%
2018/12/25	1	25.15	3	26.33	26.55	-2	19,848	-0.01%
2018/12/22	24	26.07	24	25.95	26.30	0	20,114	0.00%
2018/12/21	12	25.90	3	25.22	26.55	9	20,166	0.04%
2018/12/20	11	26.56	11	26.57	26.05	0	19,810	0.00%
2018/12/19	1	29.35	1	29.20	28.90	0	19,446	0.00%
2018/12/18	2	28.75	2	29.13	29.20	0	19,553	0.00%
2018/12/14	1	28.95	5	29.04	29.20	-4	20,000	-0.02%
2018/12/13	10	29.80	0	0.00	29.90	10	20,257	0.05%
2018/12/12	2	30.13	4	30.03	30.05	-2	20,381	-0.01%
2018/12/11	3	29.13	5	29.28	29.00	-2	20,392	-0.01%
2018/12/10	3	28.98	1	29.35	29.15	2	20,565	0.01%
2018/12/07	11	29.91	0	0.00	29.80	11	20,750	0.05%
2018/12/06	51	29.94	65	29.75	29.20	-14	20,762	-0.07%
2018/12/05	37	31.99	15	31.95	31.85	22	20,660	0.11%
2018/12/04	37	32.49	35	32.64	32.85	2	20,835	0.01%
2018/12/03	5	31.99	5	32.21	32.30	0	20,626	0.00%
2018/11/30	3	29.95	4	30.38	30.45	-1	20,393	0.00%
2018/11/29	3	30.27	2	30.03	30.00	1	20,356	0.00%
2018/11/28	5	30.02	24	30.00	29.85	-19	20,273	-0.09%
2018/11/27	21	28.55	3	28.63	28.80	18	20,209	0.09%
2018/11/26	4	28.20	7	28.44	28.05	-3	20,239	-0.01%
2018/11/23	68	28.34	4	27.89	28.00	64	20,184	0.32%
2018/11/22	51	30.02	1	30.35	29.35	50	19,784	0.25%
2018/11/21	12	29.14	30	28.95	29.60	-18	19,650	-0.09%
2018/11/20	48	30.06	19	30.07	30.05	29	19,535	0.15%
2018/11/19	7	31.30	42	31.22	31.30	-35	19,489	-0.18%
2018/11/16	12	31.30	13	31.75	31.25	-1	19,371	-0.01%
2018/11/15	3	30.28	8	30.41	30.50	-5	19,168	-0.03%
2018/11/14	10	31.66	3	31.82	31.10	7	18,979	0.04%
2018/11/13	106	30.33	72	30.74	30.80	34	18,892	0.18%	大買/
2018/11/12	28	31.99	53	31.71	31.45	-25	18,574	-0.13%
2018/11/09	13	34.22	17	34.74	33.75	-4	18,184	-0.02%
2018/11/08	24	35.99	4	36.18	35.10	20	18,049	0.11%
2018/11/07	22	37.42	13	37.72	37.20	9	17,646	0.05%
2018/11/06	62	39.65	20	40.20	38.00	42	17,335	0.24%
2018/11/05	4	42.66	4	42.79	42.20	0	17,122	0.00%
2018/11/02	15	41.82	15	42.11	41.95	0	17,315	0.00%
2018/11/01	2	42.38	3	43.20	42.45	-1	17,349	-0.01%
2018/10/31	6	41.84	37	41.05	42.75	-31	17,220	-0.18%
2018/10/30	4	37.95	8	38.53	39.45	-4	16,467	-0.02%
2018/10/29	9	36.26	0	0.00	35.90	9	16,146	0.06%
2018/10/26	1	37.00	0	0.00	35.75	1	16,309	0.01%
2018/10/25	23	37.68	1	37.30	36.50	22	16,394	0.13%
2018/10/24	11	38.72	0	0.00	39.05	11	16,290	0.07%
2018/10/23	16	40.56	15	41.09	39.00	1	16,284	0.01%
2018/10/22	28	41.46	45	40.77	41.15	-17	16,337	-0.10%
2018/10/19	13	36.77	5	38.32	40.40	8	16,045	0.05%
2018/10/18	16	37.56	19	36.27	37.60	-3	15,832	-0.02%
2018/10/17	1	36.80	1	36.45	36.20	0	15,964	0.00%
2018/10/16	2	36.25	0	0.00	35.80	2	16,204	0.01%
2018/10/15	11	36.04	8	35.06	36.25	3	16,402	0.02%
2018/10/12	1	34.00	11	33.89	34.85	-10	16,739	-0.06%
2018/10/11	6	32.18	8	32.35	32.10	-2	17,098	-0.01%
2018/10/09	4	36.05	3	35.78	35.55	1	17,026	0.01%
2018/10/08	2	36.73	0	0.00	37.45	2	17,066	0.01%
2018/10/05	4	36.25	0	0.00	35.55	4	17,433	0.02%
2018/10/04	2	37.90	0	0.00	38.40	2	18,305	0.01%
2018/10/03	23	40.69	23	40.83	38.90	0	18,407	0.00%
2018/10/02	32	40.84	8	41.11	40.60	24	18,498	0.13%
2018/10/01	13	41.24	26	41.46	41.55	-13	18,620	-0.07%
2018/09/28	13	39.10	2	39.55	39.10	11	19,242	0.06%
2018/09/27	3	38.85	0	0.00	38.50	3	19,702	0.02%
2018/09/26	3	38.37	4	38.84	38.85	-1	20,123	0.00%
2018/09/25	6	38.61	4	38.41	38.60	2	20,699	0.01%
2018/09/21	4	38.05	3	38.20	38.60	1	21,079	0.00%
2018/09/20	7	37.69	5	37.43	36.60	2	21,410	0.01%
2018/09/19	3	38.75	4	39.10	38.10	-1	21,735	0.00%
2018/09/18	62	40.13	21	40.50	39.35	41	21,618	0.19%
2018/09/17	3	40.68	44	40.84	41.75	-41	21,633	-0.19%
2018/09/14	26	41.42	18	41.61	41.60	8	21,874	0.04%
2018/09/13	13	41.41	13	42.19	41.00	0	21,942	0.00%
2018/09/12	4	44.75	1	44.95	43.30	3	22,038	0.01%
2018/09/11	4	44.50	6	44.39	44.80	-2	22,382	-0.01%
2018/09/10	13	44.77	17	44.51	42.90	-4	22,494	-0.02%
2018/09/07	6	47.62	4	48.78	47.40	2	22,468	0.01%
2018/09/06	27	49.16	0	0.00	49.00	27	22,925	0.12%
2018/09/04	16	50.43	11	50.82	50.30	5	24,460	0.02%
2018/09/03	25	49.25	17	49.59	49.60	8	24,954	0.03%
2018/08/31	3	50.02	0	0.00	50.90	3	24,931	0.01%
2018/08/30	7	52.11	4	52.78	51.40	3	24,999	0.01%
2018/08/29	10	51.45	5	51.10	51.80	5	25,151	0.02%
2018/08/28	2	51.50	1	52.30	51.40	1	25,870	0.00%
2018/08/27	4	52.20	6	51.85	52.00	-2	26,281	-0.01%
2018/08/24	6	50.13	2	50.65	49.50	4	26,611	0.02%
2018/08/22	1	54.10	1	53.90	53.20	0	27,290	0.00%
2018/08/21	0	0.00	3	54.47	54.20	-3	27,613	-0.01%
2018/08/20	5	54.78	9	55.57	54.80	-4	28,316	-0.01%
2018/08/17	2	56.55	2	57.50	56.00	0	28,485	0.00%
2018/08/16	15	57.97	10	56.87	58.20	5	28,821	0.02%
2018/08/15	3	58.53	5	59.08	57.70	-2	29,305	-0.01%
2018/08/14	0	0.00	1	58.00	57.40	-1	29,498	0.00%
2018/08/13	29	58.71	16	58.55	58.30	13	30,328	0.04%
2018/08/10	4	59.93	13	59.03	59.50	-9	30,540	-0.03%
2018/08/09	9	58.90	11	59.54	60.10	-2	30,742	-0.01%
2018/08/08	13	58.48	14	58.74	56.30	-1	30,805	0.00%
2018/08/07	34	58.06	34	57.59	58.20	0	31,465	0.00%
2018/08/06	2	54.30	2	55.00	55.00	0	31,835	0.00%
2018/08/03	2	54.30	4	54.23	54.50	-2	32,349	-0.01%
2018/08/02	6	54.07	4	54.25	53.30	2	32,862	0.01%
2018/08/01	0	0.00	2	55.75	55.80	-2	33,874	-0.01%
2018/07/31	2	54.00	0	0.00	54.50	2	34,138	0.01%
2018/07/30	3	55.03	0	0.00	53.00	3	34,980	0.01%
2018/07/27	11	54.42	2	55.75	55.50	9	35,988	0.03%
2018/07/26	2	54.30	21	54.19	54.30	-19	36,686	-0.05%
2018/07/25	14	54.11	8	53.56	53.50	6	36,862	0.02%
2018/07/24	23	52.83	7	53.51	54.00	16	36,865	0.04%
2018/07/23	10	50.41	7	51.69	53.00	3	36,748	0.01%
2018/07/20	25	53.41	21	53.09	53.00	4	36,803	0.01%
2018/07/19	21	51.26	33	51.94	53.00	-12	37,097	-0.03%
2018/07/18	7	50.61	0	0.00	49.80	7	36,837	0.02%
2018/07/17	4	53.73	12	53.22	53.20	-8	36,582	-0.02%
2018/07/16	16	53.38	11	54.42	53.20	5	36,768	0.01%
2018/07/13	25	53.11	30	52.68	53.50	-5	37,024	-0.01%
2018/07/12	66	54.00	36	54.17	52.70	30	36,363	0.08%
2018/07/11	37	57.28	52	56.14	57.90	-15	35,323	-0.04%
2018/07/10	28	56.49	16	56.84	56.30	12	35,168	0.03%
2018/07/09	14	55.69	12	54.91	54.80	2	34,958	0.01%
2018/07/06	35	56.14	29	56.66	56.60	6	34,695	0.02%
2018/07/05	28	60.34	17	60.45	59.40	11	33,864	0.03%
2018/07/04	42	60.78	43	60.79	63.50	-1	33,332	0.00%
2018/07/03	89	61.69	83	59.94	59.90	6	32,907	0.02%
2018/07/02	69	61.07	67	61.01	61.00	2	32,255	0.01%
2018/06/29	11	61.02	7	61.37	62.70	4	31,756	0.01%
2018/06/28	17	62.40	11	63.66	59.10	6	31,497	0.02%
2018/06/27	2	66.05	0	0.00	64.10	2	31,012	0.01%
2018/06/26	0	0.00	3	63.50	66.50	-3	30,793	-0.01%
2018/06/25	26	66.65	27	67.05	65.60	-1	30,660	0.00%
2018/06/22	42	64.17	37	63.48	64.80	5	30,545	0.02%
2018/06/21	146	65.76	142	64.86	63.80	4	30,220	0.01%	大買/大賣/
2018/06/20	27	66.37	18	66.34	65.00	9	29,975	0.03%
2018/06/19	12	71.65	11	70.84	70.00	1	29,583	0.00%
2018/06/15	10	73.50	29	73.91	73.50	-19	29,325	-0.06%
2018/06/14	17	74.02	10	74.46	73.80	7	29,148	0.02%
2018/06/13	47	72.74	42	72.75	72.80	5	28,725	0.02%
2018/06/12	26	72.42	15	70.61	69.90	11	28,189	0.04%
2018/06/11	13	67.64	20	69.47	71.00	-7	28,052	-0.02%
2018/06/08	4	65.58	3	66.10	65.30	1	27,621	0.00%
2018/06/07	7	66.84	5	67.10	66.20	2	27,931	0.01%
2018/06/06	5	66.44	4	67.80	67.30	1	27,934	0.00%
2018/06/05	44	67.93	41	68.28	66.00	3	27,769	0.01%
2018/06/04	6	67.30	19	67.57	69.00	-13	27,007	-0.05%
2018/06/01	8	64.13	7	63.61	64.00	1	26,542	0.00%
2018/05/31	45	68.25	42	68.69	66.40	3	26,126	0.01%
2018/05/30	5	66.72	4	68.03	67.10	1	25,505	0.00%
2018/05/29	11	68.03	9	67.33	67.20	2	25,265	0.01%
2018/05/28	42	69.76	36	70.50	68.70	6	25,026	0.02%
2018/05/25	4	68.00	5	68.10	67.70	-1	24,430	0.00%
2018/05/24	10	67.44	11	67.09	66.60	-1	24,043	0.00%
2018/05/23	7	66.06	14	66.20	67.80	-7	23,594	-0.03%
2018/05/22	18	64.66	26	65.20	64.30	-8	23,055	-0.03%
2018/05/21	27	64.60	81	63.82	65.10	-54	22,591	-0.24%
2018/05/18	13	60.62	16	60.69	61.00	-3	21,669	-0.01%
2018/05/17	4	58.95	2	59.60	58.70	2	21,269	0.01%
2018/05/16	69	61.17	14	62.36	60.40	55	21,026	0.26%
2018/05/15	16	60.51	13	60.65	61.80	3	20,615	0.01%
2018/05/14	8	56.95	66	58.43	57.70	-58	19,810	-0.29%
2018/05/11	73	56.52	14	57.15	54.70	59	19,111	0.31%
2018/05/10	1	55.80	21	56.89	56.60	-20	18,558	-0.11%
2018/05/09	34	55.20	15	55.82	56.50	19	18,028	0.11%
2018/05/08	34	54.27	35	54.67	53.60	-1	16,842	-0.01%
2018/05/07	48	54.35	41.1	53.79	55.00	6.9	16,600	0.04%
2018/05/04	47	51.73	54	52.15	51.70	-7	15,790	-0.04%
2018/05/03	26	47.64	46	48.41	49.20	-20	14,689	-0.14%
2018/05/02	8	45.00	2	45.03	44.75	6	13,979	0.04%
2018/04/27	10	42.53	11	41.98	42.25	-1	13,923	-0.01%
2018/04/26	6	42.98	2	43.85	43.05	4	13,865	0.03%
2018/04/25	6	45.02	7	45.62	45.10	-1	13,714	-0.01%
2018/04/24	11	43.39	0	0.00	43.00	11	13,933	0.08%
2018/04/23	2	43.20	0	0.00	43.40	2	13,974	0.01%
2018/04/20	4	44.30	3	44.50	44.45	1	13,853	0.01%
2018/04/19	13	43.93	27	43.70	43.80	-14	13,700	-0.10%
2018/04/17	2	41.30	0	0.00	40.50	2	13,533	0.01%
2018/04/16	8	40.10	5	40.35	40.50	3	13,653	0.02%
2018/04/12	1	40.50	0	0.00	40.35	1	14,245	0.01%
2018/04/11	0	0.00	1	41.15	41.35	-1	15,196	-0.01%
2018/04/10	1	39.95	0	0.00	39.45	1	15,320	0.01%
2018/04/09	3	40.30	0	0.00	40.20	3	15,802	0.02%
2018/04/03	15	41.13	19	41.26	41.40	-4	16,054	-0.02%
2018/04/02	2.1	42.24	0	0.00	42.10	2.1	16,147	0.01%
2018/03/31	35	43.98	33	43.35	43.10	2	16,383	0.01%
2018/03/30	4	42.95	4	42.93	42.80	0	16,430	0.00%
2018/03/29	0	0.00	3	41.83	41.65	-3	16,722	-0.02%
2018/03/28	4	42.29	1	42.35	42.00	3	16,852	0.02%
2018/03/27	0	0.00	4	43.36	43.15	-4	16,965	-0.02%
2018/03/26	1	40.50	23	40.27	40.45	-22	17,197	-0.13%
2018/03/23	13	39.08	10	39.60	40.15	3	17,828	0.02%
2018/03/22	10	42.95	4	41.30	41.40	6	17,802	0.03%
2018/03/21	0	0.00	1	42.00	42.00	-1	17,924	-0.01%
2018/03/20	0	0.00	3	41.95	41.70	-3	18,077	-0.02%
2018/03/19	5	43.01	5	42.48	42.00	0	18,377	0.00%
2018/03/16	6	43.14	13	43.11	42.90	-7	18,844	-0.04%
2018/03/15	1	42.30	45	42.51	42.40	-44	18,696	-0.24%
2018/03/14	10	40.65	6	40.25	40.25	4	18,537	0.02%
2018/03/13	3	40.12	151	38.41	40.50	-148	18,551	-0.80%	大賣/鉅額交易
2018/03/12	11	37.98	9	38.08	37.80	2	18,369	0.01%
2018/03/08	0	0.00	2	37.95	37.80	-2	18,879	-0.01%
2018/03/06	0	0.00	3	38.45	38.00	-3	19,647	-0.02%
2018/03/02	1	38.35	0	0.00	38.35	1	20,476	0.00%
2018/03/01	12	39.35	0	0.00	38.50	12	21,106	0.06%
2018/02/22	5	38.22	0	0.00	37.45	5	22,779	0.02%
2018/02/21	26	39.45	0	0.00	38.70	26	22,770	0.11%
2018/02/12	4	39.83	0	0.00	39.20	4	22,858	0.02%
2018/02/08	9	37.66	11	37.74	38.15	-2	23,416	-0.01%
2018/02/07	1	41.15	4	39.20	39.50	-3	23,261	-0.01%
2018/02/06	17	39.97	11	40.75	39.00	6	23,613	0.03%
2018/02/05	4	42.84	0	0.00	43.05	4	23,592	0.02%
2018/02/01	2	44.85	0	0.00	43.80	2	24,154	0.01%
2018/01/30	15	45.65	0	0.00	44.50	15	24,532	0.06%
2018/01/26	0	0.00	1	45.70	46.15	-1	24,946	0.00%
2018/01/25	6	46.25	4	46.34	45.90	2	25,700	0.01%
2018/01/24	1	46.60	2	46.10	46.60	-1	26,192	0.00%
2018/01/23	5	45.50	8	46.33	45.50	-3	26,160	-0.01%
2018/01/22	0	0.00	8	45.18	45.80	-8	26,532	-0.03%
2018/01/19	0	0.00	8	44.83	44.90	-8	26,744	-0.03%
2018/01/18	11	46.73	10	47.12	45.30	1	26,717	0.00%
2018/01/17	1	45.25	0	0.00	45.90	1	26,500	0.00%
2018/01/16	1	45.60	0	0.00	45.05	1	26,812	0.00%
2018/01/15	12	45.54	5	45.30	45.40	7	27,343	0.03%
2018/01/12	2	45.48	5	45.80	45.95	-3	27,651	-0.01%
2018/01/11	2	43.23	76	43.43	44.20	-74	27,620	-0.27%
2018/01/10	0	0.00	4	43.68	43.50	-4	27,645	-0.01%
2018/01/09	6	43.91	4	44.80	43.90	2	27,508	0.01%
2018/01/08	4	46.31	10	47.10	45.00	-6	27,447	-0.02%
2018/01/05	12	45.77	16	46.78	46.65	-4	27,054	-0.01%
2018/01/04	15	44.50	0	0.00	44.00	15	26,429	0.06%
2018/01/03	10	44.24	15	44.15	44.25	-5	26,647	-0.02%
2018/01/02	12	40.30	22	40.84	42.10	-10	26,730	-0.04%

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

玉山-大里券商分點個股進出
玉山-大里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

玉山-大里 券商分點個股進出 玉山-大里 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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析