嘉聯益 (6153)-合庫-彰化券商分點個股進出

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
21.75
漲跌
▲0.25
漲幅
+1.16%
成交量
1,553張
產業
上市電子零組件類股
838人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/05/20	0	0.00	1	20.90	21.10	-1	1,571	-0.06%
2024/05/17	0	0.00	2	20.75	20.70	-2	1,536	-0.13%
2024/05/16	2	20.65	5	20.70	20.60	-3	1,548	-0.19%
2024/05/15	0	0.00	5	20.50	20.45	-5	1,636	-0.31%
2024/04/29	3	19.73	0	0.00	19.90	3	1,710	0.18%
2024/04/12	5	20.05	0	0.00	20.05	5	1,605	0.31%
2024/04/10	0	0.00	6	20.40	20.45	-6	1,612	-0.37%
2024/04/09	0	0.00	1	20.50	20.60	-1	1,600	-0.06%
2024/04/03	1	20.35	0	0.00	20.35	1	1,563	0.06%
2024/04/01	0	0.00	3	20.65	20.70	-3	1,567	-0.19%
2024/03/28	5	20.35	2	20.30	20.30	3	1,539	0.19%
2024/03/25	2	20.40	0	0.00	20.35	2	1,555	0.13%
2024/03/22	3	20.10	0	0.00	20.25	3	1,571	0.19%
2024/03/08	0	0.00	1	20.65	20.30	-1	1,706	-0.06%
2024/03/06	0	0.00	1	21.35	21.05	-1	1,704	-0.06%
2024/03/05	3	21.00	0	0.00	21.00	3	1,701	0.18%
2024/02/22	1	21.80	0	0.00	21.70	1	1,661	0.06%
2024/02/20	0	0.00	2	22.20	22.20	-2	1,633	-0.12%
2024/02/19	4	22.43	0	0.00	22.40	4	1,614	0.25%
2024/02/16	0	0.00	2	22.75	22.55	-2	1,603	-0.12%
2024/02/05	0	0.00	3	20.50	20.50	-3	1,406	-0.21%
2024/01/26	1	20.75	0	0.00	20.70	1	1,352	0.07%
2024/01/25	2	20.85	0	0.00	20.75	2	1,370	0.15%
2024/01/18	0	0.00	4	20.55	20.35	-4	1,418	-0.28%
2024/01/15	1	21.15	0	0.00	21.15	1	1,407	0.07%
2024/01/09	10	21.10	0	0.00	21.10	10	1,435	0.70%
2024/01/05	0	0.00	0	21.45	21.40	0	1,438	0.00%
2023/12/28	0	0.00	0	22.30	22.30	0	1,433	0.00%
2023/12/22	10	22.05	0	0.00	22.00	10	1,457	0.69%
2023/12/21	30	22.55	0	0.00	22.35	30	1,466	2.05%
2023/12/14	0	0.00	3	22.63	22.95	-3	1,651	-0.18%
2023/12/13	2	22.30	0	0.00	22.20	2	1,591	0.13%
2023/12/04	0	0.00	1	22.45	22.45	-1	1,551	-0.06%
2023/12/01	0	0.00	8	22.15	22.10	-8	1,528	-0.52%
2023/11/30	0	0.00	10	21.70	21.80	-10	1,511	-0.66%
2023/11/29	0	0.00	1	21.70	21.70	-1	1,494	-0.07%
2023/11/28	10	21.80	0	0.00	21.85	10	1,506	0.66%
2023/11/20	1	21.80	0	0.00	21.85	1	1,480	0.07%
2023/11/10	0	0.00	11	20.98	21.05	-11	1,499	-0.73%
2023/11/07	0	0.00	2	21.15	21.35	-2	1,582	-0.13%
2023/11/06	0	0.00	2	21.00	21.00	-2	1,631	-0.12%
2023/11/02	2	20.75	0	0.00	20.85	2	1,652	0.12%
2023/10/23	1	21.35	0	0.00	21.20	1	1,706	0.06%
2023/09/20	10	23.60	0	0.00	23.90	10	3,272	0.31%
2023/09/19	23	23.78	2	23.85	23.90	21	3,163	0.66%
2023/09/18	0	0.00	6	22.93	22.90	-6	2,987	-0.20%
2023/08/17	0	0.00	2	22.00	22.10	-2	3,115	-0.06%
2023/08/14	5	21.56	0	0.00	21.45	5	3,095	0.16%
2023/08/11	5	22.00	0	0.00	22.10	5	3,077	0.16%
2023/07/31	0	0.00	4	24.75	24.60	-4	3,030	-0.13%
2023/07/24	0	0.00	4	24.10	24.10	-4	2,986	-0.13%
2023/07/21	4	24.68	0	0.00	24.65	4	2,978	0.13%
2023/07/20	0	0.00	0	24.20	24.30	0	2,985	0.00%
2023/07/19	0	0.00	1	24.20	24.40	-1	3,003	-0.03%
2023/07/18	0	0.00	6	24.46	24.45	-6	3,000	-0.20%
2023/07/17	0	0.00	4	24.95	25.00	-4	2,980	-0.13%
2023/07/14	4	24.30	0	0.00	24.30	4	2,962	0.14%
2023/07/13	1	24.50	0	0.00	24.40	1	2,963	0.03%
2023/07/10	5	24.65	0	0.00	24.40	5	2,916	0.17%
2023/07/07	0	0.00	10	24.50	24.95	-10	2,889	-0.35%
2023/07/04	5	25.73	0	0.00	25.80	5	2,694	0.19%
2023/07/03	6	26.26	3	26.13	26.00	3	2,616	0.11%
2023/06/30	14	26.85	3	26.77	26.70	11	2,454	0.45%
2023/06/29	4	25.25	52.2	26.00	26.20	-48.2	1,908	-2.52%
2023/06/28	1	23.85	0	0.00	23.85	1	1,502	0.07%
2023/06/09	9	23.85	0	0.00	23.85	9	1,575	0.57%
2023/06/07	0	0.00	8	24.20	24.15	-8	1,621	-0.49%
2023/06/02	20	23.60	0	0.00	23.45	20	1,572	1.27%
2023/05/31	0	0.00	6	23.45	23.40	-6	1,597	-0.38%
2023/05/30	1	23.15	0	0.00	23.10	1	1,598	0.06%
2023/05/22	2	23.13	0	0.00	23.25	2	1,638	0.12%
2023/05/15	0	0.00	1	23.00	22.95	-1	1,661	-0.06%
2023/05/08	2	23.80	16	23.80	23.75	-14	1,700	-0.82%
2023/05/05	5	22.70	0	0.00	22.70	5	1,652	0.30%
2023/05/02	5	23.15	0	0.00	23.10	5	1,732	0.29%
2023/04/24	2	23.25	0	0.00	23.15	2	1,784	0.11%
2023/04/19	0	0.00	5	24.55	24.50	-5	1,860	-0.27%
2023/04/13	0	0.00	10	24.00	24.00	-10	1,892	-0.53%
2023/04/12	10	23.95	0	0.00	23.85	10	1,900	0.53%
2023/03/27	5	24.25	0	0.00	24.25	5	2,116	0.24%
2023/03/15	1	23.45	0	0.00	23.45	1	2,776	0.04%
2023/03/14	8	23.30	0	0.00	23.20	8	2,860	0.28%
2023/03/13	0	23.65	0	0.00	23.50	0	2,951	0.00%
2023/03/10	1	23.65	0	0.00	23.65	1	3,188	0.03%
2023/03/07	0	24.50	4	24.58	24.50	-4	3,492	-0.11%
2023/03/06	1	24.50	0	0.00	24.55	1	3,565	0.03%
2023/03/01	0	0.00	0	24.20	24.15	0	3,823	0.00%
2023/02/24	0	0.00	2	24.40	24.10	-2	3,889	-0.05%
2023/02/21	2	24.50	0	0.00	24.45	2	4,500	0.04%
2023/02/20	2	24.38	0	24.50	24.50	2	4,717	0.04%
2023/02/17	0	0.00	1	24.30	24.25	-1	5,051	-0.02%
2023/02/15	1	23.90	0	0.00	24.05	1	5,485	0.02%
2023/02/13	1	23.70	0	0.00	23.80	1	5,918	0.02%
2023/02/10	2	23.90	140	24.00	23.80	-138	6,215	-2.22%	大賣/鉅額交易
2023/02/08	2	24.55	0	0.00	24.40	2	7,598	0.03%
2023/02/06	0	24.80	0	0.00	24.80	0	9,156	0.00%
2023/01/31	0	0.00	10	24.45	24.50	-10	9,464	-0.11%
2023/01/13	0	0.00	1	24.05	23.80	-1	9,522	-0.01%
2023/01/11	0	0.00	2	24.25	24.00	-2	9,640	-0.02%
2023/01/10	0	0.00	2	24.30	24.15	-2	9,720	-0.02%
2023/01/09	2	23.80	1	24.15	23.85	1	9,746	0.01%
2023/01/06	1	24.30	0	0.00	24.30	1	9,717	0.01%
2023/01/04	10	24.13	1	24.10	24.10	9	9,891	0.09%
2023/01/03	1	24.15	0	0.00	24.10	1	10,017	0.01%
2022/12/28	0	0.00	1	23.65	23.65	-1	10,703	-0.01%
2022/12/27	0	0.00	4	24.30	24.15	-4	11,100	-0.04%
2022/12/22	0	0.00	10	24.35	24.35	-10	12,006	-0.08%
2022/12/19	1	24.75	0	0.00	24.95	1	12,316	0.01%
2022/12/16	0	0.00	1	24.55	24.75	-1	12,342	-0.01%
2022/12/13	0	0.00	2	25.10	24.80	-2	12,393	-0.02%
2022/12/09	10	24.95	0	0.00	25.05	10	12,666	0.08%
2022/12/08	1	25.35	0	0.00	25.30	1	12,644	0.01%
2022/12/07	23	26.48	3	26.25	25.35	20	12,634	0.16%
2022/12/06	0	0.00	2	27.93	27.30	-2	12,468	-0.02%
2022/12/05	1	28.15	2	28.40	28.15	-1	12,443	-0.01%
2022/12/02	2	28.25	14	28.30	28.35	-12	12,481	-0.10%
2022/12/01	12	27.74	1	27.90	27.60	11	12,338	0.09%
2022/11/30	3	27.53	2	27.35	27.70	1	12,510	0.01%
2022/11/29	91	27.20	0	0.00	27.20	91	12,691	0.72%
2022/11/25	0	0.00	1	27.55	27.20	-1	12,943	-0.01%
2022/11/24	0	0.00	3	27.68	27.65	-3	12,972	-0.02%
2022/11/23	24	28.07	0	0.00	27.80	24	12,887	0.19%
2022/11/18	3	29.00	10	29.50	28.30	-7	12,680	-0.06%
2022/11/17	30	29.34	0	0.00	28.80	30	12,301	0.24%
2022/11/16	3	29.05	4	29.28	29.15	-1	12,144	-0.01%
2022/11/15	20	29.14	8	29.29	29.15	12	11,953	0.10%
2022/11/14	10	28.69	4	28.73	28.80	6	11,661	0.05%
2022/11/11	1	28.65	0	0.00	28.00	1	11,440	0.01%
2022/11/09	0	0.00	3	28.55	28.85	-3	10,998	-0.03%
2022/11/08	3	29.60	2	29.50	29.10	1	10,809	0.01%
2022/11/07	10	29.65	11	29.63	29.40	-1	10,558	-0.01%
2022/11/04	12	29.65	47	29.79	29.90	-35	10,074	-0.35%
2022/11/03	31	28.18	32	28.62	29.55	-1	9,387	-0.01%
2022/11/02	0	0.00	1	24.75	26.95	-1	8,134	-0.01%
2022/11/01	2	24.48	3	24.60	24.50	-1	7,952	-0.01%
2022/10/31	2	24.00	2	24.10	24.10	0	7,646	0.00%
2022/10/28	1	23.25	0	0.00	23.05	1	7,581	0.01%
2022/10/26	0	0.00	1	23.10	22.55	-1	7,527	-0.01%
2022/10/25	2	23.15	0	0.00	23.10	2	7,472	0.03%
2022/10/24	1	24.20	0	0.00	23.70	1	7,428	0.01%
2022/10/20	0	0.00	1	24.30	24.05	-1	7,342	-0.01%
2022/10/19	1	25.20	0	0.00	24.50	1	7,294	0.01%
2022/10/13	5	23.60	0	0.00	23.65	5	6,970	0.07%
2022/10/07	2	27.43	0	0.00	27.05	2	6,596	0.03%
2022/10/06	0	0.00	1	28.40	27.60	-1	6,482	-0.02%
2022/10/05	34	28.43	2	28.63	28.15	32	6,296	0.51%
2022/10/04	2	28.00	34	29.11	28.60	-32	5,863	-0.55%
2022/10/03	3	27.40	4	27.74	27.15	-1	5,442	-0.02%
2022/09/30	3	27.32	4	27.99	28.25	-1	5,213	-0.02%
2022/09/29	0	0.00	2	27.88	27.95	-2	4,895	-0.04%
2022/09/28	7	26.59	5	26.37	26.25	2	4,506	0.04%
2022/09/27	0	0.00	1	25.15	26.00	-1	4,226	-0.02%
2022/09/26	13	25.00	0	0.00	24.25	13	4,137	0.31%
2022/09/23	18	25.90	0	0.00	25.60	18	4,100	0.44%
2022/09/19	1	26.50	0	0.00	26.50	1	3,900	0.03%
2022/09/16	2	27.28	1	27.95	27.50	1	3,781	0.03%
2022/09/15	0	0.00	5	26.80	26.70	-5	3,521	-0.14%
2022/09/14	2	27.15	1	26.80	27.30	1	3,449	0.03%
2022/09/13	5	27.60	2	27.90	27.60	3	3,364	0.09%
2022/09/08	2	27.20	0	0.00	27.05	2	3,130	0.06%
2022/09/07	1	26.40	2	26.88	27.55	-1	3,019	-0.03%
2022/09/05	11	27.30	10	27.30	28.25	1	2,634	0.04%
2022/09/02	0	0.00	30	27.85	27.70	-30	2,363	-1.27%
2022/09/01	0	0.00	3	26.40	26.35	-3	2,003	-0.15%
2022/08/31	2	26.40	11	26.41	26.45	-9	1,940	-0.46%
2022/08/30	1	25.10	4	25.83	26.10	-3	1,843	-0.16%
2022/08/29	30	24.86	0	0.00	24.80	30	1,806	1.66%
2022/08/26	1	25.65	0	0.00	25.65	1	1,830	0.05%
2022/08/23	11	25.31	3	25.43	25.30	8	1,931	0.41%
2022/08/22	1	26.05	11	25.98	25.65	-10	1,952	-0.51%
2022/08/19	0	0.00	2	25.75	25.85	-2	1,964	-0.10%
2022/08/15	1	25.15	1	24.85	25.05	0	2,257	0.00%
2022/08/11	1.4	25.68	0	0.00	25.70	1.4	2,172	0.06%
2022/08/10	1	25.85	8	25.00	25.40	-7	2,087	-0.34%
2022/08/09	1	24.00	6	24.28	24.10	-5	1,933	-0.26%
2022/08/08	0	0.00	9	23.60	23.55	-9	1,822	-0.49%
2022/08/05	0	0.00	4	22.55	22.60	-4	1,769	-0.23%
2022/08/04	1	21.60	0	0.00	21.95	1	1,773	0.06%
2022/08/03	0	0.00	2	22.20	21.95	-2	1,771	-0.11%
2022/08/02	3	22.05	0	0.00	22.15	3	1,782	0.17%
2022/07/25	0	0.00	2	22.60	22.75	-2	1,816	-0.11%
2022/07/22	4	22.00	0	0.00	22.00	4	1,809	0.22%
2022/07/20	0	0.00	1	22.20	21.85	-1	1,860	-0.05%
2022/07/19	0.2	21.80	0	21.80	21.90	0.2	1,862	0.01%
2022/07/13	1	21.10	1	21.00	20.85	0	1,848	0.00%
2022/07/07	0	0.00	3	20.65	20.75	-3	1,840	-0.16%
2022/07/06	0	0.00	1	20.30	19.95	-1	1,832	-0.05%
2022/07/04	4	20.71	1	21.55	20.65	3	1,833	0.16%
2022/07/01	2	21.58	0	0.00	20.70	2	1,827	0.11%
2022/06/30	1	22.35	0	0.00	22.15	1	1,806	0.06%
2022/06/28	0	0.00	0	23.10	23.05	0	1,797	0.00%
2022/06/24	0	0.00	0.1	22.85	22.70	-0.1	1,788	0.00%
2022/06/23	1	22.30	0	0.00	22.45	1	1,782	0.06%
2022/06/22	1	22.30	0	0.00	22.30	1	1,771	0.06%
2022/06/20	1	22.30	0	0.00	22.00	1	1,761	0.06%
2022/06/16	1	23.95	4	23.15	22.95	-3	1,733	-0.17%
2022/06/14	4	24.30	2	24.35	24.30	2	1,678	0.12%
2022/06/09	1	23.55	0	0.00	23.95	1	1,629	0.06%
2022/06/07	1	23.75	0	0.00	23.75	1	1,607	0.06%
2022/06/06	1	24.20	1	24.30	24.05	0	1,594	0.00%
2022/06/01	3	23.40	1	23.25	23.65	2	1,568	0.13%
2022/05/26	5	21.90	10	22.39	22.35	-5	1,360	-0.37%
2022/05/25	1	21.45	0	0.00	22.05	1	1,015	0.10%
2022/05/12	1	19.70	0.5	19.35	19.25	0.5	1,027	0.05%
2022/05/11	0	0.00	9	19.88	19.90	-9	1,023	-0.88%
2022/05/09	1	20.40	0	0.00	19.95	1	1,040	0.10%
2022/05/06	0	0.00	0.3	21.15	21.05	-0.3	1,033	-0.03%
2022/05/05	0	0.00	2	21.60	21.75	-2	1,037	-0.19%
2022/04/27	2	19.90	6	19.95	20.15	-4	1,086	-0.37%
2022/04/26	6	21.12	0	0.00	20.90	6	1,059	0.57%
2022/04/25	4	21.68	0	0.00	21.50	4	1,047	0.38%
2022/04/21	0	0.00	0.2	22.85	22.75	-0.2	1,066	-0.02%
2022/04/20	1	22.30	0	0.00	22.45	1	1,070	0.09%
2022/04/18	1	21.75	0	0.00	21.85	1	1,102	0.09%
2022/04/15	4	22.10	0	0.00	21.95	4	1,118	0.36%
2022/04/07	1	22.25	0	0.00	22.25	1	1,461	0.07%
2022/03/09	2	22.23	0	0.00	22.30	2	1,683	0.12%
2022/03/08	1	22.95	0	0.00	22.15	1	1,687	0.06%
2022/03/07	1	23.00	0	0.00	22.75	1	1,672	0.06%
2022/03/04	0	23.70	0	0.00	23.50	0	1,659	0.00%
2022/02/24	1	23.55	0	0.00	23.65	1	1,768	0.06%
2022/02/21	1	24.60	0	0.00	24.60	1	1,818	0.05%
2022/02/18	1	24.70	0	0.00	24.70	1	1,897	0.05%
2022/02/17	0	24.50	0	0.00	24.60	0	2,021	0.00%
2022/02/10	1	24.15	0	0.00	24.35	1	2,103	0.05%
2022/01/24	1	24.05	0	0.00	24.00	1	2,150	0.05%
2022/01/21	2	24.65	0	0.00	24.60	2	2,147	0.09%
2022/01/19	1	25.30	0	0.00	25.15	1	2,147	0.05%
2022/01/12	1	25.05	0	0.00	25.05	1	2,167	0.05%
2022/01/11	0	0.00	2.5	25.39	25.35	-2.5	2,175	-0.11%
2022/01/10	2	26.00	0	0.00	25.65	2	2,168	0.09%
2022/01/07	4	26.28	1	26.65	26.10	3	2,172	0.14%
2022/01/06	0	0.00	2	27.20	27.25	-2	2,102	-0.10%
2022/01/04	1	26.75	0	0.00	26.80	1	2,060	0.05%
2022/01/03	0	0.00	6	27.03	26.95	-6	2,027	-0.30%
2021/12/30	1	26.45	1	26.40	26.45	0	1,950	0.00%
2021/12/29	2	26.10	1	26.00	25.90	1	1,911	0.05%
2021/12/28	0	0.00	1	25.90	25.85	-1	1,929	-0.05%
2021/12/27	1.2	26.02	0	0.00	26.00	1.2	1,967	0.06%
2021/12/24	1	25.45	3	25.85	25.65	-2	1,960	-0.10%
2021/12/23	0	0.00	25	25.40	25.45	-25	1,889	-1.32%
2021/12/22	1	25.30	0	0.00	25.30	1	1,895	0.05%
2021/12/17	1	25.45	0	0.00	25.20	1	1,907	0.05%
2021/12/13	0.1	25.40	1	25.20	25.40	-0.9	1,880	-0.05%
2021/12/07	0	0.00	1	24.70	24.65	-1	1,888	-0.05%
2021/11/30	0	0.00	6	24.55	24.35	-6	2,044	-0.29%
2021/11/29	1.2	24.03	0	0.00	24.00	1.2	2,043	0.06%
2021/11/26	1	24.70	0	0.00	24.60	1	2,039	0.05%
2021/11/24	1	25.10	0	0.00	25.30	1	2,041	0.05%
2021/11/23	3	25.58	0	0.00	25.30	3	2,034	0.15%
2021/11/19	1	26.20	0	0.00	25.80	1	2,048	0.05%
2021/11/18	2	26.50	0	0.00	26.50	2	2,034	0.10%
2021/11/12	7	25.74	0	0.00	25.35	7	1,913	0.37%
2021/11/11	0	0.00	1	25.70	25.90	-1	1,908	-0.05%
2021/11/09	1	25.25	0	0.00	25.10	1	1,956	0.05%
2021/11/02	1	25.15	0	0.00	24.70	1	2,148	0.05%
2021/10/28	0	0.00	1	25.15	25.05	-1	2,247	-0.04%
2021/10/26	0	0.00	16	25.05	25.05	-16	2,258	-0.71%
2021/10/25	0	0.00	1	24.35	24.40	-1	2,244	-0.04%
2021/10/22	5	23.85	0	0.00	24.20	5	2,283	0.22%
2021/10/21	9	24.00	0	0.00	24.00	9	2,298	0.39%
2021/10/18	0	0.00	1	23.70	23.45	-1	2,332	-0.04%
2021/10/12	2.5	23.32	0	0.00	23.60	2.5	2,649	0.09%
2021/10/07	0	0.00	1	24.35	24.20	-1	2,671	-0.04%
2021/10/06	1	23.55	0	0.00	23.25	1	2,750	0.04%
2021/10/04	3	24.52	1	24.25	24.00	2	2,806	0.07%
2021/10/01	1	25.15	31	25.30	25.10	-30	2,769	-1.08%
2021/09/29	1	25.80	0	0.00	25.65	1	2,941	0.03%
2021/09/23	1	25.90	0	0.00	25.95	1	3,074	0.03%
2021/09/22	1	25.25	0	0.00	25.45	1	3,165	0.03%
2021/09/15	1	25.90	1	25.60	25.35	0	3,260	0.00%
2021/09/14	0	0.00	1	25.80	25.90	-1	3,311	-0.03%
2021/09/13	0	25.60	0	0.00	25.40	0	3,318	0.00%
2021/09/09	1	25.20	0	0.00	25.20	1	3,425	0.03%
2021/09/08	2	25.43	1	25.20	25.15	1	3,501	0.03%
2021/09/07	2	25.85	0	0.00	25.85	2	3,513	0.06%
2021/09/02	1	26.90	0	0.00	26.65	1	3,516	0.03%
2021/08/27	0	0.00	2	26.95	27.00	-2	3,557	-0.06%
2021/08/26	2	26.75	0	0.00	26.80	2	3,556	0.06%
2021/08/24	0	0.00	2	26.20	26.20	-2	3,595	-0.06%
2021/08/23	4	26.73	0	0.00	26.60	4	3,610	0.11%
2021/08/19	0.4	26.55	0	0.00	26.65	0.4	3,608	0.01%
2021/08/17	0.2	26.90	0	0.00	26.40	0.2	3,639	0.01%
2021/08/16	0.2	26.82	0	0.00	27.45	0.2	3,646	0.01%
2021/08/13	1.2	27.24	0	0.00	27.20	1.2	3,659	0.03%
2021/08/12	0	0.00	1	28.45	28.30	-1	3,669	-0.03%
2021/08/11	1	28.10	9	28.15	28.35	-8	3,720	-0.22%
2021/08/09	4	29.55	0	0.00	29.55	4	3,874	0.10%
2021/08/06	4	30.70	1	30.50	30.20	3	3,909	0.08%
2021/08/05	0	0.00	1	30.10	30.70	-1	3,834	-0.03%
2021/08/04	2	29.45	2	29.35	29.30	0	3,877	0.00%
2021/08/03	0	0.00	2	29.60	29.30	-2	3,985	-0.05%
2021/07/30	1	29.40	0	0.00	29.25	1	4,115	0.02%
2021/07/21	2	29.80	0	0.00	29.00	2	4,990	0.04%
2021/07/16	30	32.27	1	32.25	32.40	29	5,235	0.55%
2021/07/15	2	31.30	0	0.00	31.20	2	5,400	0.04%
2021/07/14	2	31.25	0	0.00	31.20	2	5,608	0.04%
2021/07/13	1	31.90	0	0.00	31.30	1	5,962	0.02%
2021/07/09	1	31.60	1	31.45	31.60	0	6,256	0.00%
2021/07/06	2	32.65	5	31.70	31.65	-3	8,553	-0.04%
2021/07/05	0	0.00	1	31.75	31.75	-1	8,599	-0.01%
2021/07/02	2	30.80	0	0.00	30.95	2	8,680	0.02%
2021/07/01	0	0.00	1	31.05	30.70	-1	8,767	-0.01%
2021/06/29	0	0.00	12	31.80	31.35	-12	8,936	-0.13%
2021/06/25	3	31.47	0	0.00	31.05	3	8,974	0.03%
2021/06/24	1	31.05	1	30.95	31.35	0	9,192	0.00%
2021/06/23	0	0.00	2	31.15	31.05	-2	9,447	-0.02%
2021/06/22	3	30.10	0	0.00	29.85	3	9,450	0.03%
2021/06/21	9	30.00	0	0.00	29.90	9	9,503	0.09%
2021/06/18	1	31.00	0	0.00	30.60	1	9,664	0.01%
2021/06/17	0	0.00	5	30.95	31.10	-5	9,778	-0.05%
2021/06/16	2	30.30	0	0.00	30.55	2	9,763	0.02%
2021/06/15	2	29.90	1	30.50	30.65	1	9,756	0.01%
2021/06/04	0	0.00	4	29.85	29.65	-4	10,132	-0.04%
2021/06/03	0	0.00	1	30.20	30.25	-1	10,168	-0.01%
2021/06/02	4	30.00	0	0.00	30.15	4	10,210	0.04%
2021/05/31	2	29.85	0	0.00	29.50	2	10,227	0.02%
2021/05/27	0	0.00	7	29.15	29.20	-7	10,334	-0.07%
2021/05/20	2	27.70	1	28.20	27.60	1	10,586	0.01%
2021/05/18	1	25.80	1	26.45	27.50	0	10,629	0.00%
2021/05/17	1	25.60	0	0.00	25.25	1	10,655	0.01%
2021/05/14	2	28.70	2	27.30	27.70	0	10,571	0.00%
2021/05/13	0	0.00	6.1	25.75	27.60	-6.1	10,527	-0.06%
2021/05/12	8.1	28.31	8	27.39	26.95	0.1	10,481	0.00%
2021/05/11	9	30.10	3	29.92	29.50	6	10,337	0.06%
2021/05/10	5.1	32.05	0	0.00	32.00	5.1	10,281	0.05%
2021/05/07	10	32.08	2	32.60	33.20	8	10,346	0.08%
2021/05/05	2	30.95	0	0.00	30.75	2	10,343	0.02%
2021/05/04	6	32.20	6	31.08	30.70	0	10,415	0.00%
2021/05/03	12	33.27	0	0.00	32.45	12	10,330	0.12%
2021/04/29	16	35.19	0	0.00	34.90	16	10,238	0.16%
2021/04/28	4	35.85	0	0.00	35.85	4	10,252	0.04%
2021/04/26	4	36.69	0	0.00	36.60	4	10,528	0.04%
2021/04/23	2	36.38	6	36.65	36.50	-4	10,701	-0.04%
2021/04/22	21	36.49	1	36.95	36.00	20	11,433	0.17%
2021/04/21	6.6	37.70	3	38.30	37.50	3.6	12,258	0.03%
2021/04/20	4	38.56	10	38.20	38.60	-6	12,558	-0.05%
2021/04/19	11	39.69	1	40.00	39.10	10	12,512	0.08%
2021/04/16	4	38.66	2	39.47	39.45	2	12,381	0.02%
2021/04/15	1	37.95	0	0.00	37.75	1	12,412	0.01%
2021/04/14	14	38.26	2	38.20	37.85	12	12,328	0.10%
2021/04/13	17	39.75	43.1	40.06	39.10	-26.1	11,822	-0.22%
2021/04/12	1	37.30	0	0.00	37.35	1	10,389	0.01%
2021/04/09	2	36.98	1	36.85	36.80	1	10,319	0.01%
2021/04/08	2	36.35	0	0.00	36.70	2	10,224	0.02%
2021/04/07	1	36.50	0	36.40	36.40	1	10,260	0.01%
2021/04/06	1	35.80	0	0.00	35.75	1	10,361	0.01%
2021/04/01	2	36.35	0	0.00	36.15	2	10,538	0.02%
2021/03/31	3.1	36.50	0	0.00	36.40	3.1	10,493	0.03%
2021/03/30	6	36.63	0	0.00	36.75	6	10,488	0.06%
2021/03/29	3	36.90	1	37.05	37.10	2	10,483	0.02%
2021/03/26	1	37.60	8	37.39	37.50	-7	10,309	-0.07%
2021/03/25	3	35.95	1	35.80	35.80	2	10,086	0.02%
2021/03/24	1	36.25	0	0.00	36.20	1	10,118	0.01%
2021/03/23	2.1	36.94	16	37.26	36.70	-13.9	10,158	-0.14%
2021/03/22	15	36.65	6	37.20	37.50	9	10,097	0.09%
2021/03/19	0	36.35	1	36.10	36.05	-1	10,085	-0.01%
2021/03/18	0	36.80	1	36.95	36.75	-1	10,126	-0.01%
2021/03/16	1	37.15	3	36.60	36.55	-2	10,587	-0.02%
2021/03/15	1	36.80	1	36.75	36.85	0	11,005	0.00%
2021/03/12	0	0.00	1	36.30	36.35	-1	11,165	-0.01%
2021/03/11	3	35.90	0	0.00	35.80	3	11,318	0.03%
2021/03/10	0.1	35.35	0	0.00	35.25	0.1	11,384	0.00%
2021/03/02	3.5	35.73	0	0.00	35.25	3.5	13,824	0.03%
2021/02/26	5	35.23	5.4	35.90	35.90	-0.4	14,171	0.00%
2021/02/25	0	0.00	5	35.75	35.85	-5	14,374	-0.03%
2021/02/24	3	35.27	0	0.00	35.30	3	14,667	0.02%
2021/02/23	7	35.29	6	35.78	35.80	1	15,105	0.01%
2021/02/22	1	35.50	1	35.30	35.95	0	15,563	0.00%
2021/02/19	1	34.55	1	35.40	35.35	0	16,915	0.00%
2021/02/17	6	33.45	6	34.42	34.10	0	19,353	0.00%
2021/02/04	0	0.00	1	32.60	32.65	-1	20,527	0.00%
2021/02/01	0	0.00	5	32.15	32.75	-5	20,711	-0.02%
2021/01/29	13	33.12	1	33.05	32.45	12	20,709	0.06%
2021/01/28	2	34.20	0	0.00	33.90	2	20,621	0.01%
2021/01/26	0	0.00	2	34.15	34.60	-2	20,712	-0.01%
2021/01/25	3	34.43	0	35.00	35.00	3	20,614	0.01%
2021/01/22	2	34.68	0	0.00	34.50	2	20,622	0.01%
2021/01/21	3	34.63	4	34.06	34.05	-1	20,617	0.00%
2021/01/20	7	34.86	0	0.00	34.50	7	20,540	0.03%
2021/01/19	1	37.10	2	36.80	36.70	-1	20,283	0.00%
2021/01/18	9	37.06	21	36.90	37.15	-12	20,331	-0.06%
2021/01/15	23	38.37	12	38.91	37.75	11	20,117	0.05%
2021/01/14	9	39.19	16	38.73	40.30	-7	19,296	-0.04%
2021/01/13	3	37.50	7	37.74	38.00	-4	18,345	-0.02%
2021/01/12	2	36.05	0	0.00	36.20	2	17,804	0.01%
2021/01/11	3	37.12	0	0.00	37.25	3	17,704	0.02%
2021/01/08	14	36.19	9	36.59	36.45	5	17,464	0.03%
2021/01/06	5	35.37	1	36.20	35.20	4	17,099	0.02%
2021/01/05	1	35.85	5.5	35.67	36.05	-4.5	16,931	-0.03%
2021/01/04	0	0.00	1	35.50	35.20	-1	16,832	-0.01%
2020/12/31	4	35.03	0	0.00	34.95	4	16,764	0.02%
2020/12/30	6	35.40	5	35.50	35.40	1	16,683	0.01%
2020/12/29	6	36.69	4	36.23	36.10	2	16,540	0.01%
2020/12/28	6	37.43	3	37.22	37.30	3	16,331	0.02%
2020/12/25	0	0.00	2	35.85	35.85	-2	15,999	-0.01%
2020/12/22	1	35.00	0	0.00	34.50	1	15,893	0.01%
2020/12/21	0	0.00	3	35.22	35.60	-3	15,856	-0.02%
2020/12/18	1	35.60	0	0.00	35.75	1	15,825	0.01%
2020/12/17	2	35.85	1	36.05	36.00	1	15,761	0.01%
2020/12/16	4	35.60	1	35.40	35.60	3	15,672	0.02%
2020/12/15	4	34.03	0	0.00	34.00	4	15,552	0.03%
2020/12/14	0	0.00	3	35.47	35.10	-3	15,386	-0.02%
2020/12/11	3	36.15	19	36.39	35.30	-16	15,286	-0.10%
2020/12/10	3	37.27	24	37.05	36.95	-21	15,000	-0.14%
2020/12/09	41	37.94	15	37.69	38.25	26	14,692	0.18%
2020/12/08	8	36.96	9.1	37.10	36.80	-1.1	14,220	-0.01%
2020/12/07	7	37.02	7	36.23	37.20	0	14,006	0.00%
2020/12/04	1	36.30	0	0.00	36.45	1	13,717	0.01%
2020/12/03	1	36.50	0	0.00	36.60	1	13,579	0.01%
2020/12/02	7	36.82	2	36.80	36.85	5	13,412	0.04%
2020/12/01	2	37.00	2	37.30	37.00	0	13,281	0.00%
2020/11/30	5	37.45	2	38.00	37.25	3	13,068	0.02%
2020/11/27	14	38.35	9	38.51	36.75	5	12,757	0.04%
2020/11/26	3	36.95	3.2	37.00	37.20	-0.2	11,226	0.00%
2020/11/25	3	36.88	0	0.00	36.90	3	11,040	0.03%
2020/11/24	1	36.65	0	0.00	36.40	1	10,637	0.01%
2020/11/23	0	0.00	1	37.15	37.00	-1	10,377	-0.01%
2020/11/20	0	0.00	4.1	37.79	37.40	-4.1	10,016	-0.04%
2020/11/19	0	0.00	2	36.73	37.20	-2	9,514	-0.02%
2020/11/18	18	37.04	14	36.94	36.95	4	9,033	0.04%
2020/11/17	8	36.18	10	35.92	36.00	-2	7,585	-0.03%
2020/11/16	5	34.14	41	34.49	35.90	-36	6,421	-0.56%
2020/11/13	3	32.45	7	32.24	32.65	-4	5,228	-0.08%
2020/11/12	5.1	30.72	3	31.47	31.35	2.1	4,563	0.05%
2020/11/11	0	0.00	4	29.60	29.75	-4	4,370	-0.09%
2020/11/10	0	0.00	2	28.80	29.30	-2	4,439	-0.05%
2020/11/09	0	0.00	2	28.98	28.95	-2	4,400	-0.05%
2020/11/05	2	29.73	0	0.00	29.70	2	4,383	0.05%
2020/11/04	7	29.84	0	0.00	30.15	7	4,385	0.16%
2020/11/03	0	0.00	2	29.53	29.60	-2	4,352	-0.05%
2020/11/02	1	28.20	1	28.50	28.30	0	4,355	0.00%
2020/10/30	0	0.00	0	28.85	28.85	0	4,488	0.00%
2020/10/29	1	28.95	16	29.12	29.65	-15	4,622	-0.32%
2020/10/28	0	0.00	5	30.21	30.25	-5	4,689	-0.11%
2020/10/27	1	29.85	1	29.55	29.85	0	4,785	0.00%
2020/10/26	6	29.63	3	29.42	29.90	3	4,806	0.06%
2020/10/23	4	28.94	4	29.00	29.10	0	4,651	0.00%
2020/10/21	13	28.61	0	0.00	29.15	13	4,741	0.27%
2020/10/19	0	0.00	1.2	28.22	28.30	-1.2	4,768	-0.03%
2020/10/16	2	27.85	0	0.00	27.15	2	4,724	0.04%
2020/10/12	0	0.00	49	27.54	27.40	-49	4,904	-1.00%
2020/10/06	40	27.53	8	27.20	27.70	32	5,020	0.64%
2020/10/05	17	27.05	0	0.00	27.00	17	5,117	0.33%
2020/09/25	1	26.00	0	0.00	26.30	1	5,547	0.02%
2020/09/23	0	0.00	11	27.80	27.45	-11	5,864	-0.19%
2020/09/21	3	28.90	1	28.60	28.55	2	5,998	0.03%
2020/09/17	0	0.00	1.1	28.90	28.95	-1.1	6,352	-0.02%
2020/09/16	0	0.00	2	28.80	28.65	-2	6,500	-0.03%
2020/09/11	0	0.00	2	28.30	28.30	-2	7,787	-0.03%
2020/09/10	1	28.90	0	0.00	28.70	1	8,094	0.01%
2020/09/07	0	0.00	1	28.40	28.50	-1	8,204	-0.01%
2020/09/04	1	28.95	0	0.00	28.70	1	8,275	0.01%
2020/09/02	2	28.68	2	29.00	29.00	0	8,412	0.00%
2020/09/01	1	28.20	0	0.00	28.35	1	8,396	0.01%
2020/08/31	0	28.40	0	0.00	28.20	0	8,475	0.00%
2020/08/28	0	0.00	0.1	28.20	28.20	-0.1	8,585	0.00%
2020/08/27	2	28.40	2	28.20	28.15	0	8,855	0.00%
2020/08/24	1	28.35	0	0.00	28.35	1	9,021	0.01%
2020/08/20	2	27.35	0	0.00	27.50	2	9,098	0.02%
2020/08/17	4	30.85	0	0.00	30.70	4	8,844	0.05%
2020/08/14	0	0.00	0.1	30.35	30.35	-0.1	8,537	0.00%
2020/08/13	0	29.20	0	0.00	29.10	0	8,409	0.00%
2020/08/07	10	30.45	0	0.00	30.25	10	8,467	0.12%
2020/08/06	0	0.00	2	31.50	31.00	-2	8,429	-0.02%
2020/08/04	19	31.22	4	31.26	31.15	15	8,263	0.18%
2020/08/03	13	31.12	1	31.25	30.95	12	8,084	0.15%
2020/07/31	2	30.78	1	30.20	30.75	1	7,911	0.01%
2020/07/30	0	0.00	11	29.18	29.55	-11	7,786	-0.14%
2020/07/27	1	28.30	7	29.30	28.30	-6	7,675	-0.08%
2020/07/24	6	29.24	1	29.55	29.05	5	7,695	0.06%
2020/07/23	0	0.00	2	30.08	30.00	-2	7,666	-0.03%
2020/07/21	2	29.33	5	29.55	29.55	-3	7,587	-0.04%
2020/07/20	1	28.45	1	28.65	28.75	0	7,561	0.00%
2020/07/15	0	0.00	14	29.25	28.85	-14	7,568	-0.18%
2020/07/10	0	0.00	1	29.75	29.40	-1	7,689	-0.01%
2020/07/08	0	0.00	1	30.45	30.40	-1	7,517	-0.01%
2020/07/07	0	0.00	4	30.35	30.55	-4	7,471	-0.05%
2020/07/06	1	30.85	0	0.00	30.70	1	7,482	0.01%
2020/07/03	3	31.28	1	30.80	30.50	2	7,473	0.03%
2020/07/02	3	31.78	1	32.00	31.10	2	7,456	0.03%
2020/06/30	1	30.80	0	0.00	30.60	1	7,168	0.01%
2020/06/29	1	30.60	0	0.00	30.35	1	7,119	0.01%
2020/06/24	0	0.00	3	31.40	31.50	-3	7,025	-0.04%
2020/06/23	3	31.00	2	30.30	30.20	1	6,878	0.01%
2020/06/22	12	31.48	1	31.25	30.95	11	6,809	0.16%
2020/06/19	10	32.25	2	31.10	32.25	8	6,612	0.12%
2020/06/18	4	30.90	0	0.00	30.30	4	6,119	0.07%
2020/06/17	6	28.81	5	28.95	29.10	1	5,679	0.02%
2020/06/15	0	0.00	1	26.80	27.00	-1	5,572	-0.02%
2020/06/12	1	27.20	10	26.85	27.35	-9	5,633	-0.16%
2020/06/11	2	27.60	0	0.00	27.50	2	5,731	0.03%
2020/06/10	10	29.14	2	29.00	28.80	8	5,755	0.14%
2020/06/09	1	28.40	8	28.00	28.00	-7	5,837	-0.12%
2020/06/08	0	0.00	1	29.00	28.80	-1	5,910	-0.02%
2020/06/05	0	0.00	1	29.00	29.15	-1	5,887	-0.02%
2020/06/04	2	28.55	0	0.00	28.60	2	5,872	0.03%
2020/06/03	7	28.99	4	28.90	29.00	3	5,829	0.05%
2020/06/02	1	27.00	0	0.00	27.95	1	5,585	0.02%
2020/06/01	1	26.65	0	0.00	26.90	1	5,532	0.02%
2020/05/28	2	27.00	0	0.00	26.80	2	5,718	0.03%
2020/05/26	0	0.00	2	26.25	26.20	-2	5,742	-0.03%
2020/05/25	0	0.00	6	25.94	26.10	-6	5,815	-0.10%
2020/05/19	0	0.00	2	26.00	26.20	-2	5,910	-0.03%
2020/05/18	4	25.70	0	0.00	25.60	4	5,929	0.07%
2020/05/15	0	0.00	1	26.75	26.60	-1	5,910	-0.02%
2020/05/14	0	0.00	3	27.20	26.95	-3	5,872	-0.05%
2020/05/13	2	28.55	10	28.35	28.75	-8	5,848	-0.14%
2020/05/12	10	29.25	15	29.21	29.50	-5	5,976	-0.08%
2020/05/11	6	29.81	5	29.66	29.70	1	6,008	0.02%
2020/05/07	0	0.00	2	28.90	29.00	-2	6,134	-0.03%
2020/05/06	11	29.20	0	0.00	28.55	11	6,175	0.18%
2020/05/05	0	0.00	1	28.40	28.50	-1	6,120	-0.02%
2020/04/30	6	28.47	2	28.35	28.45	4	6,175	0.06%
2020/04/29	2	27.90	1	28.10	28.00	1	6,247	0.02%
2020/04/28	1	27.85	0	0.00	27.55	1	6,365	0.02%
2020/04/21	0	0.00	1	27.20	26.45	-1	6,391	-0.02%
2020/04/17	3	28.35	9	27.72	27.15	-6	6,435	-0.09%
2020/04/16	7	27.58	4	27.70	27.70	3	6,551	0.05%
2020/04/15	8	27.98	1	27.25	27.30	7	6,608	0.11%
2020/04/14	0	0.00	5	26.98	26.85	-5	6,685	-0.07%
2020/04/13	0	0.00	1	26.80	26.50	-1	6,738	-0.01%
2020/04/10	0	0.00	1	26.40	26.60	-1	6,775	-0.01%
2020/04/09	0	0.00	1	26.80	26.50	-1	6,920	-0.01%
2020/04/08	0	0.00	4	26.03	26.30	-4	7,026	-0.06%
2020/04/07	4	25.55	3	25.25	25.60	1	7,007	0.01%
2020/04/06	3	23.98	0	0.00	24.25	3	6,954	0.04%
2020/04/01	3	23.38	0	0.00	23.80	3	6,988	0.04%
2020/03/30	0	0.00	1	23.00	23.60	-1	7,037	-0.01%
2020/03/27	0	0.00	2	23.40	23.15	-2	7,025	-0.03%
2020/03/26	2	22.35	1	23.00	23.60	1	6,979	0.01%
2020/03/25	2	22.85	0	0.00	22.85	2	6,945	0.03%
2020/03/23	0	0.00	1	19.40	19.70	-1	6,877	-0.01%
2020/03/20	2	20.90	0	0.00	21.10	2	6,920	0.03%
2020/03/19	0	0.00	6	19.35	19.35	-6	6,878	-0.09%
2020/03/18	0	0.00	30	21.50	21.50	-30	6,821	-0.44%
2020/03/16	5	25.46	0	0.00	24.20	5	6,782	0.07%
2020/03/13	1	25.50	3	25.52	26.45	-2	6,710	-0.03%
2020/03/12	1	28.50	0	0.00	28.20	1	6,557	0.02%
2020/03/11	0	0.00	1	31.60	31.00	-1	6,451	-0.02%
2020/03/10	1	31.20	1	30.10	31.55	0	6,434	0.00%
2020/03/04	4	33.30	3	33.55	33.85	1	6,689	0.01%
2020/03/03	2	34.00	5	34.05	33.50	-3	6,651	-0.05%
2020/03/02	0	0.00	2	32.10	31.90	-2	6,519	-0.03%
2020/02/20	5	33.85	0	0.00	33.40	5	6,776	0.07%
2020/02/19	7	33.69	6	33.63	33.65	1	6,805	0.01%
2020/02/17	0	0.00	1	33.20	33.20	-1	7,062	-0.01%
2020/02/14	10	33.00	11	33.20	33.25	-1	7,171	-0.01%
2020/02/13	0	0.00	2	32.60	32.75	-2	7,197	-0.03%
2020/02/12	0	0.00	20	32.80	32.40	-20	7,417	-0.27%
2020/02/11	30	32.01	10	32.03	32.00	20	7,526	0.27%
2020/02/10	19	31.86	16	32.18	31.95	3	7,640	0.04%
2020/02/07	1	30.65	1	30.65	30.75	0	7,760	0.00%
2020/02/06	1	30.70	0	0.00	30.95	1	8,197	0.01%
2020/01/31	1	29.90	1	30.35	30.05	0	9,524	0.00%
2020/01/30	1	31.35	2	31.70	31.30	-1	9,748	-0.01%
2020/01/17	0	0.00	4	34.76	34.90	-4	10,399	-0.04%
2020/01/15	1	34.70	0	0.00	34.75	1	12,780	0.01%
2020/01/10	2	34.08	4	33.99	34.00	-2	14,160	-0.01%
2020/01/09	1	34.65	1	34.65	34.70	0	14,389	0.00%
2020/01/07	1	36.35	0	0.00	36.50	1	14,562	0.01%
2020/01/03	1	36.50	16	36.70	36.70	-15	14,818	-0.10%
2020/01/02	2	36.30	0	0.00	36.55	2	14,824	0.01%
2019/12/26	2	35.48	0	0.00	34.90	2	15,479	0.01%
2019/12/25	0	0.00	0	35.55	35.55	0	15,629	0.00%
2019/12/23	0	0.00	1	35.95	35.60	-1	16,746	-0.01%
2019/12/20	1	36.00	0	0.00	36.10	1	17,654	0.01%
2019/12/18	1	35.80	4	35.95	35.80	-3	20,453	-0.01%
2019/12/16	0	0.00	2	35.35	35.90	-2	21,336	-0.01%
2019/12/13	12	35.82	20	35.20	35.15	-8	21,351	-0.04%
2019/12/12	17	35.56	5	35.75	35.75	12	21,386	0.06%
2019/12/10	0	0.00	57	34.75	34.95	-57	21,356	-0.27%
2019/12/06	55	35.40	2	35.15	35.15	53	21,610	0.25%
2019/12/05	2	35.05	0	0.00	35.00	2	21,758	0.01%
2019/12/03	5	34.65	6	35.03	35.15	-1	22,207	0.00%
2019/12/02	0	0.00	1	35.10	35.20	-1	22,327	0.00%
2019/11/29	6	36.75	8	36.76	36.40	-2	22,495	-0.01%
2019/11/28	0	0.00	2	36.30	36.10	-2	22,797	-0.01%
2019/11/27	4	36.10	4	36.20	36.10	0	23,058	0.00%
2019/11/26	0	0.00	2	35.90	36.20	-2	23,306	-0.01%
2019/11/25	2	35.93	2	36.30	35.90	0	23,485	0.00%
2019/11/22	2	36.23	0	0.00	35.95	2	23,655	0.01%
2019/11/21	8	35.41	10	35.80	36.45	-2	23,778	-0.01%
2019/11/20	1	36.10	0	0.00	36.25	1	24,119	0.00%
2019/11/19	2	37.20	2	36.95	36.65	0	24,530	0.00%
2019/11/18	6	36.55	0	0.00	36.65	6	24,653	0.02%
2019/11/15	5	36.47	0	0.00	36.30	5	24,800	0.02%
2019/11/14	1	36.30	0	0.00	36.10	1	25,037	0.00%
2019/11/12	5	36.62	0	0.00	36.70	5	25,329	0.02%
2019/11/11	20	36.84	3	36.80	36.10	17	25,658	0.07%
2019/11/08	0	0.00	4	38.70	38.50	-4	25,643	-0.02%
2019/11/07	1	38.40	1	38.30	38.70	0	25,695	0.00%
2019/11/06	30	39.15	0	0.00	38.35	30	25,767	0.12%
2019/11/05	0	0.00	32	38.81	38.90	-32	25,599	-0.13%
2019/11/04	18	38.39	1	38.45	38.00	17	25,278	0.07%
2019/11/01	38	38.00	28	38.07	38.10	10	25,142	0.04%
2019/10/31	13	37.66	10	37.65	37.90	3	25,210	0.01%
2019/10/30	1	38.65	7	38.41	38.70	-6	24,813	-0.02%
2019/10/29	3	38.50	1	38.10	38.55	2	25,374	0.01%
2019/10/28	3	38.33	1	38.20	38.20	2	25,609	0.01%
2019/10/25	8	39.28	19	38.73	38.30	-11	25,480	-0.04%
2019/10/24	13.4	39.67	17.1	39.95	39.65	-3.7	25,348	-0.01%
2019/10/23	54	41.38	87	42.10	38.90	-33	25,011	-0.13%
2019/10/22	22	39.64	13	39.96	40.10	9	23,223	0.04%
2019/10/21	7	38.02	8	38.78	39.00	-1	22,456	0.00%
2019/10/18	3	37.55	3	37.48	37.95	0	22,005	0.00%
2019/10/17	6	36.80	2.1	37.26	37.45	3.9	21,842	0.02%
2019/10/16	4	36.13	7	36.22	36.25	-3	21,475	-0.01%
2019/10/15	7	36.92	10	37.04	36.65	-3	21,417	-0.01%
2019/10/14	3	36.40	0	0.00	36.25	3	21,222	0.01%
2019/10/08	3	35.77	8	35.72	35.40	-5	20,981	-0.02%
2019/10/07	11	36.34	20	36.28	36.15	-9	20,808	-0.04%
2019/10/04	11	35.99	0	0.00	36.10	11	20,710	0.05%
2019/10/02	7	36.98	27	37.64	37.70	-20	20,213	-0.10%
2019/10/01	22	37.37	2.2	37.35	37.40	19.9	20,256	0.10%
2019/09/27	37	36.72	2	37.20	36.55	35	20,064	0.17%
2019/09/26	25	39.38	26	38.55	38.45	-1	19,529	-0.01%
2019/09/25	62	39.58	87	39.55	39.40	-25	19,132	-0.13%
2019/09/24	60	39.28	34	38.75	38.70	26	18,551	0.14%
2019/09/23	73	36.32	107	38.01	38.80	-34	17,228	-0.20%	大賣/
2019/09/20	5	35.60	0	0.00	35.30	5	15,767	0.03%
2019/09/17	2	33.30	2	33.70	33.45	0	14,826	0.00%
2019/09/16	1	32.85	6	32.97	32.85	-5	14,775	-0.03%
2019/09/12	0	0.00	4	32.90	32.80	-4	14,783	-0.03%
2019/09/11	4	33.00	0.1	32.90	32.95	3.9	14,724	0.03%
2019/09/10	2	32.70	2	33.13	32.70	0	14,695	0.00%
2019/09/09	30	34.40	4	34.18	33.60	26	14,494	0.18%
2019/09/06	6	34.83	11	35.27	34.65	-5	14,373	-0.03%
2019/09/05	18	35.45	26	35.46	35.20	-8	14,270	-0.06%
2019/09/04	20	34.80	1	34.75	34.85	19	13,967	0.14%
2019/09/03	3	34.98	1	35.90	34.80	2	13,829	0.01%
2019/09/02	0	0.00	23	35.20	36.05	-23	13,526	-0.17%
2019/08/30	23	34.17	1	34.40	33.50	22	13,039	0.17%
2019/08/29	2	34.93	4	34.75	34.50	-2	12,786	-0.02%
2019/08/28	15	34.51	15	34.80	34.80	0	12,538	0.00%
2019/08/27	0	0.00	8	34.51	34.20	-8	12,425	-0.06%
2019/08/26	17	33.25	12	33.70	33.60	5	12,455	0.04%
2019/08/23	26	34.56	24	34.48	34.35	2	12,257	0.02%
2019/08/22	11	33.90	21	34.06	34.15	-10	11,726	-0.09%
2019/08/20	20	32.63	12	32.62	32.60	8	11,106	0.07%
2019/08/19	5	33.76	15	34.01	33.10	-10	10,997	-0.09%
2019/08/16	4	33.65	5	33.08	32.80	-1	10,707	-0.01%
2019/08/15	1	33.35	2	33.25	33.30	-1	10,479	-0.01%
2019/08/14	18	32.74	36	33.67	32.45	-18	10,278	-0.18%
2019/08/13	27	31.72	8	32.04	31.90	19	9,937	0.19%
2019/08/08	0	0.00	6	29.61	29.50	-6	9,436	-0.06%
2019/08/07	6	28.33	0	0.00	28.00	6	9,287	0.06%
2019/08/06	7	27.94	6	27.83	28.70	1	9,218	0.01%
2019/08/05	6	29.03	0	0.00	28.90	6	9,141	0.07%
2019/08/02	13	29.81	10	29.34	29.25	3	9,190	0.03%
2019/08/01	12	32.80	3	32.65	32.45	9	8,764	0.10%
2019/07/31	7	33.16	6	33.13	32.60	1	8,517	0.01%
2019/07/29	4	35.66	17	35.92	36.20	-13	7,908	-0.16%
2019/07/26	0	0.00	7	34.01	34.20	-7	7,592	-0.09%
2019/07/25	2	33.85	2	33.85	34.20	0	7,555	0.00%
2019/07/24	9	32.69	2	33.10	32.90	7	7,360	0.10%
2019/07/23	1	32.10	0	0.00	32.05	1	7,317	0.01%
2019/07/18	1	32.75	3	32.85	32.30	-2	7,802	-0.03%
2019/07/17	3	33.00	6	32.68	32.95	-3	8,259	-0.04%
2019/07/16	3	32.90	3	32.93	32.85	0	8,610	0.00%
2019/07/15	1	31.95	1	32.35	32.40	0	9,334	0.00%
2019/07/12	0	0.00	3	32.20	32.25	-3	9,814	-0.03%
2019/07/10	2	31.95	0	0.00	32.10	2	10,442	0.02%
2019/07/05	0	0.00	4	32.15	32.40	-4	11,394	-0.04%
2019/07/04	2	31.40	0	0.00	32.15	2	11,635	0.02%
2019/07/02	2	31.50	0	0.00	31.60	2	11,734	0.02%
2019/06/28	0	0.00	4	31.40	30.90	-4	11,852	-0.03%
2019/06/25	0	0.00	1	30.00	30.00	-1	12,306	-0.01%
2019/06/24	10	30.51	7	30.62	30.70	3	12,608	0.02%
2019/06/18	0	0.00	2	29.70	29.45	-2	14,386	-0.01%
2019/06/13	0	0.00	1	29.70	29.60	-1	16,376	-0.01%
2019/06/12	0	0.00	3	29.60	29.60	-3	16,591	-0.02%
2019/06/11	0	0.00	2	29.33	29.10	-2	17,512	-0.01%
2019/06/06	2	28.40	0	0.00	28.10	2	17,547	0.01%
2019/06/05	0	0.00	3	28.88	28.50	-3	17,655	-0.02%
2019/06/03	3	28.50	2	28.40	28.50	1	17,954	0.01%
2019/05/31	4	29.05	2	29.45	29.15	2	18,313	0.01%
2019/05/30	10	28.68	3	28.75	29.15	7	18,476	0.04%
2019/05/23	0	0.00	3	27.25	26.25	-3	19,214	-0.02%
2019/05/22	2	28.35	0	0.00	27.75	2	19,471	0.01%
2019/05/21	1	27.95	22	26.90	27.85	-21	19,988	-0.11%
2019/05/20	2	27.30	3	27.43	27.30	-1	20,492	0.00%
2019/05/15	1	30.90	0	0.00	30.65	1	22,306	0.00%
2019/05/14	0	0.00	6	29.15	30.60	-6	22,356	-0.03%
2019/05/13	2	30.20	1	29.95	29.90	1	22,576	0.00%
2019/05/08	3	31.48	0	0.00	31.60	3	22,714	0.01%
2019/05/07	0	0.00	1	32.55	32.25	-1	22,776	0.00%
2019/05/06	1	32.75	1	33.20	32.00	0	22,852	0.00%
2019/05/03	2	33.30	2	33.00	33.70	0	22,827	0.00%
2019/05/02	6	34.28	1	33.85	33.90	5	22,665	0.02%
2019/04/30	2	33.33	1	33.05	33.80	1	23,127	0.00%
2019/04/29	2	32.60	3	32.23	32.60	-1	23,069	0.00%
2019/04/26	6	32.66	2	32.68	32.65	4	23,030	0.02%
2019/04/25	2	33.95	2	34.00	33.50	0	22,946	0.00%
2019/04/24	5	33.50	0	0.00	33.40	5	22,890	0.02%
2019/04/23	11	34.66	8	34.72	34.00	3	22,634	0.01%
2019/04/22	5	36.04	5	36.00	36.10	0	22,241	0.00%
2019/04/19	4	35.61	7	35.89	36.10	-3	21,977	-0.01%
2019/04/18	4	34.61	2	34.70	34.90	2	21,337	0.01%
2019/04/17	14	34.72	12	35.10	34.90	2	20,901	0.01%
2019/04/16	16	34.07	0	0.00	34.00	16	20,522	0.08%
2019/04/15	1	33.85	26	33.82	33.75	-25	20,454	-0.12%
2019/04/12	5	33.70	9	33.87	33.75	-4	20,628	-0.02%
2019/04/11	9	34.04	6	33.73	33.10	3	20,620	0.01%
2019/04/10	2	33.75	1	32.60	33.50	1	20,305	0.00%
2019/04/09	3	32.25	1	32.30	32.05	2	19,945	0.01%
2019/04/08	1	32.90	2	32.93	32.60	-1	19,929	-0.01%
2019/04/03	1	32.25	1	32.55	32.40	0	19,841	0.00%
2019/04/02	4	32.20	37	32.44	32.15	-33	19,860	-0.17%
2019/04/01	34	32.22	0	0.00	32.45	34	19,727	0.17%
2019/03/29	32	31.52	20	31.76	31.85	12	19,496	0.06%
2019/03/28	10	30.70	0	0.00	30.40	10	19,462	0.05%
2019/03/27	3	30.52	2	30.40	30.70	1	19,888	0.01%
2019/03/26	2	31.25	4	30.40	30.30	-2	19,620	-0.01%
2019/03/25	6	32.50	2	32.43	31.80	4	19,073	0.02%
2019/03/22	2	33.90	7	33.20	33.60	-5	18,711	-0.03%
2019/03/21	2	33.75	9	34.04	33.60	-7	18,461	-0.04%
2019/03/20	23	33.95	9	33.68	34.10	14	17,918	0.08%
2019/03/19	9	32.97	6	32.88	32.80	3	17,195	0.02%
2019/03/18	2	31.98	3	31.92	32.20	-1	16,622	-0.01%
2019/03/15	3	31.22	3	30.97	30.90	0	16,282	0.00%
2019/03/14	32	31.36	24	30.93	31.10	8	16,182	0.05%
2019/03/08	0	0.00	1	29.15	30.35	-1	16,124	-0.01%
2019/03/07	1	29.85	1	29.85	29.35	0	16,168	0.00%
2019/03/06	4	30.64	0	0.00	30.25	4	16,224	0.02%
2019/03/05	1	30.70	0	0.00	30.70	1	16,125	0.01%
2019/02/27	3	29.73	3	29.55	29.85	0	16,045	0.00%
2019/02/25	2	29.95	0	0.00	30.45	2	16,392	0.01%
2019/02/21	0	0.00	9	29.99	30.85	-9	16,388	-0.05%
2019/02/20	0	0.00	13	30.75	30.25	-13	16,221	-0.08%
2019/02/19	9	30.19	4	30.60	30.40	5	15,922	0.03%
2019/02/18	28	29.94	10	29.97	30.60	18	15,572	0.12%
2019/02/15	5	27.85	506	28.57	28.90	-501	14,841	-3.38%	大賣/鉅額交易
2019/02/14	0	0.00	6	26.21	26.30	-6	14,573	-0.04%
2019/02/12	1	25.30	0	0.00	25.85	1	15,420	0.01%
2019/02/11	4	25.50	0	0.00	25.70	4	15,722	0.03%
2019/01/30	1	26.95	2	26.73	26.65	-1	16,152	-0.01%
2019/01/29	0	0.00	2	26.65	26.85	-2	16,659	-0.01%
2019/01/28	9	26.69	9	26.77	26.70	0	16,895	0.00%
2019/01/25	7	26.35	0	0.00	26.35	7	17,162	0.04%
2019/01/24	3	26.03	2	25.80	26.15	1	17,632	0.01%
2019/01/23	3	25.53	1	24.70	25.70	2	18,334	0.01%
2019/01/22	6	26.96	6	26.95	25.20	0	18,620	0.00%
2019/01/21	1	26.15	0	0.00	26.15	1	18,130	0.01%
2019/01/17	1	26.25	16	25.73	25.50	-15	18,327	-0.08%
2019/01/16	0	0.00	1	25.65	25.65	-1	18,422	-0.01%
2019/01/14	6	24.93	2	24.73	24.65	4	19,028	0.02%
2019/01/11	1	26.15	3	25.45	25.45	-2	19,352	-0.01%
2019/01/10	0	0.00	2	25.70	25.80	-2	19,442	-0.01%
2019/01/09	2	25.35	2	24.90	24.90	0	19,343	0.00%
2019/01/08	3	24.70	1	24.60	24.80	2	19,321	0.01%
2019/01/07	2	25.40	0	0.00	24.95	2	19,400	0.01%
2019/01/04	2	23.75	0	0.00	24.45	2	19,421	0.01%
2019/01/03	18	23.74	22	23.68	23.30	-4	19,296	-0.02%
2019/01/02	4	25.40	2	25.30	25.40	2	19,163	0.01%
2018/12/28	0	0.00	1	25.80	26.05	-1	19,483	-0.01%
2018/12/27	5	26.02	5	25.95	25.85	0	19,734	0.00%
2018/12/25	1	26.35	3	25.85	26.55	-2	19,848	-0.01%
2018/12/24	2	26.18	0	0.00	26.15	2	19,845	0.01%
2018/12/22	4	26.05	0	0.00	26.30	4	20,114	0.02%
2018/12/21	6	25.11	9	25.49	26.55	-3	20,166	-0.01%
2018/12/20	513	26.12	12	27.27	26.05	501	19,810	2.53%	大買/鉅額交易
2018/12/19	1	29.55	0	0.00	28.90	1	19,446	0.01%
2018/12/17	0	0.00	7	29.25	29.00	-7	19,711	-0.04%
2018/12/14	4	29.20	4	28.98	29.20	0	20,000	0.00%
2018/12/13	7	30.02	4	30.15	29.90	3	20,257	0.01%
2018/12/11	2	28.95	2.3	29.37	29.00	-0.3	20,392	0.00%
2018/12/10	3	28.65	3	28.85	29.15	0	20,565	0.00%
2018/12/07	8	30.07	1	29.65	29.80	7	20,750	0.03%
2018/12/06	9	29.31	13	29.84	29.20	-4	20,762	-0.02%
2018/12/05	6	31.85	6	31.70	31.85	0	20,660	0.00%
2018/12/04	8	32.75	6.2	33.17	32.85	1.8	20,835	0.01%
2018/12/03	4	31.91	12	31.84	32.30	-8	20,626	-0.04%
2018/11/30	11	30.53	24	30.17	30.45	-13	20,393	-0.06%
2018/11/29	28	30.45	29	30.38	30.00	-1	20,356	0.00%
2018/11/28	19	29.84	19	29.99	29.85	0	20,273	0.00%
2018/11/27	16	28.64	4	28.53	28.80	12	20,209	0.06%
2018/11/26	14	28.44	10	28.29	28.05	4	20,239	0.02%
2018/11/23	17	28.09	14	28.36	28.00	3	20,184	0.01%
2018/11/22	7	30.32	8	30.46	29.35	-1	19,784	-0.01%
2018/11/21	3	29.13	1	29.25	29.60	2	19,650	0.01%
2018/11/20	3	30.00	2	30.15	30.05	1	19,535	0.01%
2018/11/19	8	31.40	4	31.36	31.30	4	19,489	0.02%
2018/11/16	5	31.46	6	31.72	31.25	-1	19,371	-0.01%
2018/11/15	8	30.45	14	30.32	30.50	-6	19,168	-0.03%
2018/11/14	13	31.69	3	31.43	31.10	10	18,979	0.05%
2018/11/13	22	30.36	18	30.58	30.80	4	18,892	0.02%
2018/11/12	25	32.13	14	32.02	31.45	11	18,574	0.06%
2018/11/09	8	34.68	4	34.35	33.75	4	18,184	0.02%
2018/11/08	6.5	36.15	7	35.64	35.10	-0.5	18,049	0.00%
2018/11/07	29	37.58	28	37.21	37.20	1	17,646	0.01%
2018/11/06	10	38.80	7	38.91	38.00	3	17,335	0.02%
2018/11/05	2	42.90	3	42.57	42.20	-1	17,122	-0.01%
2018/11/02	8	42.38	5	42.62	41.95	3	17,315	0.02%
2018/11/01	4	43.65	11	43.15	42.45	-7	17,349	-0.04%
2018/10/31	25	40.98	24	42.02	42.75	1	17,220	0.01%
2018/10/30	0	0.00	3.5	39.12	39.45	-3.5	16,467	-0.02%
2018/10/29	1	35.85	0	0.00	35.90	1	16,146	0.01%
2018/10/26	1	37.35	0	0.00	35.75	1	16,309	0.01%
2018/10/25	1	37.20	0	0.00	36.50	1	16,394	0.01%
2018/10/24	7	39.31	6	39.03	39.05	1	16,290	0.01%
2018/10/23	5	40.39	5	39.36	39.00	0	16,284	0.00%
2018/10/22	12	40.54	14	41.01	41.15	-2	16,337	-0.01%
2018/10/19	1	36.50	22	40.08	40.40	-21	16,045	-0.13%
2018/10/18	21	37.58	1	37.60	37.60	20	15,832	0.13%
2018/10/17	1	36.60	20	36.70	36.20	-19	15,964	-0.12%
2018/10/16	0	0.00	1	36.05	35.80	-1	16,204	-0.01%
2018/10/15	21	35.73	1	35.20	36.25	20	16,402	0.12%
2018/10/12	3	34.08	0	0.00	34.85	3	16,739	0.02%
2018/10/11	0	0.00	1	32.60	32.10	-1	17,098	-0.01%
2018/10/09	6	36.00	14	35.74	35.55	-8	17,026	-0.05%
2018/10/08	10	37.24	3	37.07	37.45	7	17,066	0.04%
2018/10/05	3	36.25	8	36.31	35.55	-5	17,433	-0.03%
2018/10/04	3	37.87	3	37.82	38.40	0	18,305	0.00%
2018/10/03	3	39.72	2	39.15	38.90	1	18,407	0.01%
2018/10/02	2	41.40	4	40.98	40.60	-2	18,498	-0.01%
2018/10/01	2.3	41.42	2	40.55	41.55	0.3	18,620	0.00%
2018/09/28	1	38.90	1	38.80	39.10	0	19,242	0.00%
2018/09/27	4	38.50	4	38.80	38.50	0	19,702	0.00%
2018/09/26	2	38.85	4	38.70	38.85	-2	20,123	-0.01%
2018/09/25	4	38.06	4	38.20	38.60	0	20,699	0.00%
2018/09/21	5	37.99	15	38.05	38.60	-10	21,079	-0.05%
2018/09/20	11	37.51	23	36.91	36.60	-12	21,410	-0.06%
2018/09/19	9	39.18	5	39.30	38.10	4	21,735	0.02%
2018/09/18	5	39.70	0	0.00	39.35	5	21,618	0.02%
2018/09/17	2	40.90	2	40.55	41.75	0	21,633	0.00%
2018/09/14	3	41.38	3	40.63	41.60	0	21,874	0.00%
2018/09/13	2	41.85	4	41.94	41.00	-2	21,942	-0.01%
2018/09/12	6	44.21	5	43.20	43.30	1	22,038	0.00%
2018/09/10	0.2	42.95	0	0.00	42.90	0.2	22,494	0.00%
2018/09/07	2	49.78	1	47.70	47.40	1	22,468	0.00%
2018/09/06	1	49.00	0	0.00	49.00	1	22,925	0.00%
2018/09/04	2	50.40	0	0.00	50.30	2	24,460	0.01%
2018/09/03	1	48.85	0	0.00	49.60	1	24,954	0.00%
2018/08/31	6	50.45	3	50.73	50.90	3	24,931	0.01%
2018/08/30	2	51.90	0	0.00	51.40	2	24,999	0.01%
2018/08/29	4	51.50	3	51.53	51.80	1	25,151	0.00%
2018/08/28	1	52.50	0	0.00	51.40	1	25,870	0.00%
2018/08/27	11	51.95	10	51.80	52.00	1	26,281	0.00%
2018/08/24	1	50.70	0	0.00	49.50	1	26,611	0.00%
2018/08/23	1	52.20	0	0.00	52.10	1	27,095	0.00%
2018/08/20	1	55.00	0	0.00	54.80	1	28,316	0.00%
2018/08/17	20	56.60	11	57.64	56.00	9	28,485	0.03%
2018/08/16	1	58.00	2	57.00	58.20	-1	28,821	0.00%
2018/08/15	1	58.80	3	59.87	57.70	-2	29,305	-0.01%
2018/08/14	16	57.76	0	0.00	57.40	16	29,498	0.05%
2018/08/13	3	58.63	5	58.42	58.30	-2	30,328	-0.01%
2018/08/10	10	59.51	13	59.43	59.50	-3	30,540	-0.01%
2018/08/09	13	58.97	44	57.89	60.10	-31	30,742	-0.10%
2018/08/08	58	58.53	38	57.44	56.30	20	30,805	0.06%
2018/08/07	5	56.86	4	57.45	58.20	1	31,465	0.00%
2018/08/06	1	54.70	0	0.00	55.00	1	31,835	0.00%
2018/08/03	2	54.30	1	54.50	54.50	1	32,349	0.00%
2018/08/02	6	53.90	7	54.43	53.30	-1	32,862	0.00%
2018/08/01	3	55.47	0	0.00	55.80	3	33,874	0.01%
2018/07/31	0	0.00	1	54.40	54.50	-1	34,138	0.00%
2018/07/30	6	54.67	8	54.49	53.00	-2	34,980	-0.01%
2018/07/27	5	55.32	0	0.00	55.50	5	35,988	0.01%
2018/07/26	1	54.20	60	54.20	54.30	-59	36,686	-0.16%
2018/07/25	1	53.60	86	53.55	53.50	-85	36,862	-0.23%
2018/07/24	10	53.71	120	53.42	54.00	-110	36,865	-0.30%	大賣/鉅額交易
2018/07/23	4	50.50	2	51.55	53.00	2	36,748	0.01%
2018/07/20	23	53.03	5	53.56	53.00	18	36,803	0.05%
2018/07/19	204	52.13	54	51.55	53.00	150	37,097	0.40%	大買/鉅額交易
2018/07/18	105	49.95	2.4	51.14	49.80	102.6	36,837	0.28%	大買/鉅額交易
2018/07/17	2	53.20	1	52.90	53.20	1	36,582	0.00%
2018/07/16	1	54.30	0	0.00	53.20	1	36,768	0.00%
2018/07/13	9	52.92	4	53.30	53.50	5	37,024	0.01%
2018/07/12	10	53.58	32	52.83	52.70	-22	36,363	-0.06%
2018/07/10	2	57.00	0	0.00	56.30	2	35,168	0.01%
2018/07/09	1	55.00	1	56.20	54.80	0	34,958	0.00%
2018/07/06	7.4	56.34	5	54.78	56.60	2.4	34,695	0.01%
2018/07/05	7	61.49	4	61.70	59.40	3	33,864	0.01%
2018/07/04	10	61.61	0	0.00	63.50	10	33,332	0.03%
2018/07/03	4	60.75	3	60.83	59.90	1	32,907	0.00%
2018/07/02	8	61.48	3.1	60.61	61.00	5	32,255	0.02%
2018/06/29	4	60.48	4	61.00	62.70	0	31,756	0.00%
2018/06/28	7	61.99	64	60.19	59.10	-57	31,497	-0.18%
2018/06/27	4	67.30	0	0.00	64.10	4	31,012	0.01%
2018/06/26	1	63.50	1	66.00	66.50	0	30,793	0.00%
2018/06/25	5	66.58	0	0.00	65.60	5	30,660	0.02%
2018/06/21	4	64.93	2	64.50	63.80	2	30,220	0.01%
2018/06/20	9.1	67.12	10	64.80	65.00	-1	29,975	0.00%
2018/06/19	14	71.46	15	71.41	70.00	-1	29,583	0.00%
2018/06/15	1	74.10	3	74.03	73.50	-2	29,325	-0.01%
2018/06/14	14	74.00	17	74.51	73.80	-3	29,148	-0.01%
2018/06/13	11	73.49	9	73.03	72.80	2	28,725	0.01%
2018/06/12	8	71.70	0	0.00	69.90	8	28,189	0.03%
2018/06/11	0	0.00	2	68.60	71.00	-2	28,052	-0.01%
2018/06/07	14	67.33	7	67.04	66.20	7	27,931	0.03%
2018/06/06	0	0.00	2	67.90	67.30	-2	27,934	-0.01%
2018/06/05	5	68.82	4	68.40	66.00	1	27,769	0.00%
2018/06/04	3	67.93	9	65.20	69.00	-6	27,007	-0.02%
2018/06/01	2	63.80	2	64.60	64.00	0	26,542	0.00%
2018/05/31	0	0.00	3	68.97	66.40	-3	26,126	-0.01%
2018/05/30	1	67.20	1.5	67.23	67.10	-0.5	25,505	0.00%
2018/05/29	4	67.33	3	67.37	67.20	1	25,265	0.00%
2018/05/28	14	70.69	13	69.91	68.70	1	25,026	0.00%
2018/05/25	1	67.30	0	0.00	67.70	1	24,430	0.00%
2018/05/24	10	67.21	8.1	66.76	66.60	1.9	24,043	0.01%
2018/05/23	3	66.10	4	65.68	67.80	-1	23,594	0.00%
2018/05/22	3	65.07	2	64.50	64.30	1	23,055	0.00%
2018/05/21	4	63.20	26.1	64.15	65.10	-22.1	22,591	-0.10%
2018/05/18	7	60.31	8	60.30	61.00	-1	21,669	0.00%
2018/05/17	13	58.91	5	58.54	58.70	8	21,269	0.04%
2018/05/16	15	62.40	5	61.80	60.40	10	21,026	0.05%
2018/05/15	31	61.21	30	58.93	61.80	1	20,615	0.00%
2018/05/14	1	58.80	1	57.70	57.70	0	19,810	0.00%
2018/05/11	11.1	56.25	11	56.55	54.70	0.1	19,111	0.00%
2018/05/10	50.1	55.79	50	56.07	56.60	0.1	18,558	0.00%
2018/05/09	1	54.20	18	56.42	56.50	-17	18,028	-0.09%
2018/05/08	18	55.37	1	55.10	53.60	17	16,842	0.10%
2018/05/07	27	53.38	30	54.83	55.00	-3	16,600	-0.02%
2018/05/04	4	51.68	2	51.60	51.70	2	15,790	0.01%
2018/05/03	0	0.00	15	48.53	49.20	-15	14,689	-0.10%
2018/05/02	4	44.78	6	44.99	44.75	-2	13,979	-0.01%
2018/04/30	1	42.10	0	0.00	43.85	1	13,837	0.01%
2018/04/27	3	43.87	2	42.50	42.25	1	13,923	0.01%
2018/04/26	5	44.87	4	43.83	43.05	1	13,865	0.01%
2018/04/25	11	44.16	10	45.33	45.10	1	13,714	0.01%
2018/04/24	3	43.75	0	0.00	43.00	3	13,933	0.02%
2018/04/23	3	44.68	2	44.28	43.40	1	13,974	0.01%
2018/04/20	1	44.60	16	44.45	44.45	-15	13,853	-0.11%
2018/04/19	2	42.43	5	42.97	43.80	-3	13,700	-0.02%
2018/04/18	0	0.00	2	41.75	41.50	-2	13,486	-0.01%
2018/04/17	17	41.17	1	41.00	40.50	16	13,533	0.12%
2018/04/16	0	40.50	22	40.25	40.50	-22	13,653	-0.16%
2018/04/12	5	40.78	0	0.00	40.35	5	14,245	0.04%
2018/04/11	0	0.00	1	41.35	41.35	-1	15,196	-0.01%
2018/04/10	1	40.40	2	39.50	39.45	-1	15,320	-0.01%
2018/04/03	2	40.90	1	40.85	41.40	1	16,054	0.01%
2018/03/31	2	43.50	11	44.14	43.10	-9	16,383	-0.05%
2018/03/30	0	0.00	13	42.97	42.80	-13	16,430	-0.08%
2018/03/29	3	41.97	0	0.00	41.65	3	16,722	0.02%
2018/03/28	5	42.67	3	42.35	42.00	2	16,852	0.01%
2018/03/27	2	43.38	13	43.65	43.15	-11	16,965	-0.06%
2018/03/23	2	40.48	0	0.00	40.15	2	17,828	0.01%
2018/03/21	3	41.30	0	0.00	42.00	3	17,924	0.02%
2018/03/20	4	41.69	0	0.00	41.70	4	18,077	0.02%
2018/03/16	4	42.90	1	43.20	42.90	3	18,844	0.02%
2018/03/15	10	42.23	3	42.60	42.40	7	18,696	0.04%
2018/03/14	2	40.13	3	40.20	40.25	-1	18,537	-0.01%
2018/03/13	1	39.50	3	39.78	40.50	-2	18,551	-0.01%
2018/03/12	1	36.45	1	36.95	37.80	0	18,369	0.00%
2018/03/09	11	37.55	0	0.00	37.45	11	18,663	0.06%
2018/03/08	1	38.05	1	37.80	37.80	0	18,879	0.00%
2018/03/01	3	39.23	0	0.00	38.50	3	21,106	0.01%
2018/02/27	0	0.00	2	38.25	39.00	-2	22,008	-0.01%
2018/02/23	1	38.15	6	38.03	38.00	-5	22,362	-0.02%
2018/02/22	6	38.26	0	0.00	37.45	6	22,779	0.03%
2018/02/21	1	39.30	0	0.00	38.70	1	22,770	0.00%
2018/02/12	1	39.85	0	0.00	39.20	1	22,858	0.00%
2018/02/06	6	39.81	0	0.00	39.00	6	23,613	0.03%
2018/02/05	3	42.30	0	0.00	43.05	3	23,592	0.01%
2018/01/29	3	46.20	0	0.00	46.35	3	24,764	0.01%
2018/01/19	3	45.42	0	0.00	44.90	3	26,744	0.01%
2018/01/18	1	46.00	7	47.76	45.30	-6	26,717	-0.02%
2018/01/16	2	45.50	0	0.00	45.05	2	26,812	0.01%
2018/01/15	2	45.35	0	0.00	45.40	2	27,343	0.01%
2018/01/12	2	45.85	2	45.55	45.95	0	27,651	0.00%
2018/01/10	5	43.70	1	44.55	43.50	4	27,645	0.01%
2018/01/08	8	45.48	10	45.35	45.00	-2	27,447	-0.01%
2018/01/05	7	46.00	8	46.27	46.65	-1	27,054	0.00%
2018/01/03	2	44.25	138	44.24	44.25	-136	26,647	-0.51%	大賣/鉅額交易
2018/01/02	0	0.00	4	40.83	42.10	-4	26,730	-0.01%

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

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

...詳全文

嘉聯益

券商分點績效/獲利分析

合庫-彰化券商分點個股進出
合庫-彰化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

合庫-彰化 券商分點個股進出 合庫-彰化 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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析