嘉聯益 (6153)-永豐金-台南券商分點個股進出

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

嘉聯益

(6153)

可現股當沖

股價
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▼0.60%
838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－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	21.83	0	0.00	21.75	2	1,814	0.11%
2024/05/30	2	21.85	0	0.00	21.50	2	1,829	0.11%
2024/05/29	8	21.96	1	22.15	21.90	7	1,836	0.38%
2024/05/28	0	0.00	3	21.73	21.75	-3	1,812	-0.17%
2024/05/27	8	21.22	7	21.60	21.60	1	1,811	0.06%
2024/05/24	5	21.25	0	0.00	21.40	5	1,808	0.28%
2024/05/23	6	21.51	2	21.55	21.35	4	1,803	0.22%
2024/05/22	2.1	21.81	0	0.00	21.80	2.1	1,802	0.12%
2024/05/21	8.1	22.35	32	22.10	22.30	-23.9	1,768	-1.35%
2024/05/17	1	20.60	0	0.00	20.70	1	1,536	0.07%
2024/05/16	1	20.70	1	20.70	20.60	0	1,548	0.00%
2024/05/15	0	0.00	1	20.50	20.45	-1	1,636	-0.06%
2024/05/14	0	0.00	3	20.28	20.25	-3	1,692	-0.18%
2024/05/13	1	19.70	5	19.93	20.00	-4	1,723	-0.23%
2024/05/09	1	19.70	0	0.00	19.65	1	1,708	0.06%
2024/05/08	1	19.95	1.1	19.86	19.85	-0.1	1,711	0.00%
2024/05/07	0	0.00	1	19.65	19.65	-1	1,708	-0.06%
2024/05/03	1	19.75	1	19.90	19.75	0	1,692	0.00%
2024/05/02	8	19.70	0	0.00	19.75	8	1,687	0.47%
2024/04/30	0	0.00	2	19.75	19.85	-2	1,693	-0.12%
2024/04/29	1	19.65	1	19.90	19.90	0	1,710	0.00%
2024/04/25	0	0.00	5	19.35	19.40	-5	1,704	-0.29%
2024/04/24	0	0.00	2	19.30	19.35	-2	1,704	-0.12%
2024/04/23	0	0.00	5	19.15	19.10	-5	1,709	-0.29%
2024/04/19	7	19.15	0	0.00	19.10	7	1,680	0.42%
2024/04/16	2.5	19.51	0	0.00	19.40	2.5	1,637	0.15%
2024/04/12	0	0.00	2	20.10	20.05	-2	1,605	-0.12%
2024/04/11	1.4	20.30	0	0.00	20.25	1.4	1,601	0.09%
2024/04/10	2	20.55	0	0.00	20.45	2	1,612	0.12%
2024/04/09	1	20.50	0	0.00	20.60	1	1,600	0.06%
2024/04/08	0	20.60	5	20.35	20.35	-5	1,594	-0.31%
2024/04/03	0.2	20.45	0	0.00	20.35	0.2	1,563	0.01%
2024/04/02	1	20.55	4	20.60	20.65	-3	1,569	-0.19%
2024/03/29	0	0.00	5.3	20.25	20.25	-5.3	1,544	-0.34%
2024/03/28	0	20.30	2	20.35	20.30	-2	1,539	-0.13%
2024/03/22	0.2	20.20	4	20.21	20.25	-3.8	1,571	-0.24%
2024/03/20	1	20.25	1	20.00	20.20	0	1,726	0.00%
2024/03/19	0	0.00	1	20.10	20.10	-1	1,791	-0.06%
2024/03/18	1	19.35	0	0.00	19.85	1	1,785	0.06%
2024/03/15	6	19.95	24	19.80	19.70	-18	1,768	-1.02%
2024/03/14	1	20.15	0	0.00	20.10	1	1,737	0.06%
2024/03/13	2.2	20.29	0	0.00	20.25	2.2	1,718	0.13%
2024/03/08	7	20.44	0	0.00	20.30	7	1,706	0.41%
2024/03/07	2	20.75	0	0.00	20.70	2	1,709	0.12%
2024/03/06	2	21.15	0	0.00	21.05	2	1,704	0.12%
2024/03/05	2	20.75	0	0.00	21.00	2	1,701	0.12%
2024/03/04	1	20.65	0	0.00	20.65	1	1,678	0.06%
2024/03/01	1.3	20.76	4	20.65	20.70	-2.7	1,660	-0.16%
2024/02/27	7	21.01	3	20.95	20.95	4	1,652	0.24%
2024/02/23	9	21.37	1	21.40	21.20	8	1,659	0.48%
2024/02/22	1	21.75	0	0.00	21.70	1	1,661	0.06%
2024/02/21	4	22.40	0	0.00	21.95	4	1,659	0.24%
2024/02/19	0	0.00	1	22.55	22.40	-1	1,614	-0.06%
2024/02/16	0	0.00	12	21.88	22.55	-12	1,603	-0.75%
2024/02/15	1	21.30	14	21.70	21.60	-13	1,482	-0.88%
2024/02/05	18.1	20.36	5	20.44	20.50	13.1	1,406	0.93%
2024/01/30	0	20.80	0	0.00	20.50	0	1,344	0.00%
2024/01/25	0	0.00	1	20.85	20.75	-1	1,370	-0.07%
2024/01/24	0	20.95	0	0.00	20.85	0	1,380	0.00%
2024/01/23	1	20.80	1	20.80	20.90	0	1,439	0.00%
2024/01/18	0	0.00	5	20.67	20.35	-5	1,418	-0.35%
2024/01/02	0	0.00	1	21.90	21.90	-1	1,428	-0.07%
2023/12/29	10	22.29	0	0.00	22.20	10	1,425	0.70%
2023/12/26	1	22.55	0	0.00	22.45	1	1,436	0.07%
2023/12/19	7	22.61	0	0.00	22.45	7	1,490	0.47%
2023/12/18	11	23.04	1	23.25	23.00	10	1,518	0.66%
2023/12/15	2	23.43	16	23.87	23.40	-14	1,619	-0.86%
2023/12/14	2	22.73	0	0.00	22.95	2	1,651	0.12%
2023/12/07	0	0.00	1	22.60	22.35	-1	1,578	-0.06%
2023/12/05	1	22.50	1	22.55	22.50	0	1,557	0.00%
2023/12/01	1	22.20	13	21.99	22.10	-12	1,528	-0.79%
2023/11/30	0	0.00	4.3	21.78	21.80	-4.3	1,511	-0.28%
2023/11/27	0	0.00	0.1	21.95	21.80	-0.1	1,537	0.00%
2023/11/20	2	21.80	0	0.00	21.85	2	1,480	0.14%
2023/11/16	0	0.00	7	21.37	21.45	-7	1,475	-0.47%
2023/11/15	0	0.00	2	21.25	21.30	-2	1,477	-0.14%
2023/11/14	2	20.90	0	0.00	20.95	2	1,469	0.14%
2023/11/10	5	21.00	0	0.00	21.05	5	1,499	0.33%
2023/11/09	1	20.90	0	0.00	21.05	1	1,509	0.07%
2023/11/08	1	21.20	0	0.00	21.20	1	1,535	0.07%
2023/11/07	0.2	20.90	0	0.00	21.35	0.2	1,582	0.01%
2023/11/03	0	0.00	5	20.95	20.80	-5	1,631	-0.31%
2023/11/02	0	0.00	6	20.82	20.85	-6	1,652	-0.37%
2023/10/31	2	20.15	1	20.20	20.10	1	1,650	0.06%
2023/10/30	3	21.45	0	0.00	21.35	3	1,615	0.19%
2023/10/25	0	0.00	2	21.73	21.70	-2	1,677	-0.12%
2023/10/24	0	0.00	6	21.47	21.50	-6	1,688	-0.36%
2023/10/18	0.3	21.00	3	20.80	21.20	-2.7	1,772	-0.15%
2023/10/17	0.2	21.15	2	21.43	21.10	-1.8	1,762	-0.10%
2023/10/11	2	21.25	0	0.00	21.15	2	1,912	0.10%
2023/10/06	2	21.55	0	0.00	21.55	2	1,916	0.10%
2023/10/05	3	21.67	14	21.57	21.55	-11	1,949	-0.56%
2023/10/04	1.1	21.60	0	0.00	21.55	1.1	1,975	0.05%
2023/10/02	0.5	21.90	0	0.00	22.20	0.5	2,057	0.02%
2023/09/27	0	0.00	1	21.95	21.75	-1	2,171	-0.05%
2023/09/22	0	0.00	1	22.90	22.90	-1	2,929	-0.03%
2023/09/21	17	23.09	3	23.05	22.90	14	3,317	0.42%
2023/09/20	19	23.89	24	23.94	23.90	-5	3,272	-0.15%
2023/09/19	28	23.79	13	23.70	23.90	15	3,163	0.47%
2023/09/18	0	0.00	1	22.45	22.90	-1	2,987	-0.03%
2023/09/06	5	22.98	0.5	22.80	22.85	4.5	3,029	0.15%
2023/08/28	4	21.75	0	0.00	21.60	4	3,081	0.13%
2023/08/23	0	0.00	1	21.90	21.75	-1	3,092	-0.03%
2023/08/21	0	0.00	1	22.15	22.05	-1	3,108	-0.03%
2023/08/17	0	0.00	1	22.05	22.10	-1	3,115	-0.03%
2023/08/16	0	0.00	1	22.10	22.00	-1	3,114	-0.03%
2023/08/15	3	21.60	1	21.75	21.65	2	3,095	0.06%
2023/08/14	5	21.58	0	0.00	21.45	5	3,095	0.16%
2023/08/11	9.5	22.15	8	22.23	22.10	1.5	3,077	0.05%
2023/08/10	9	22.48	1	22.60	22.60	8	3,036	0.26%
2023/08/09	1	23.65	0	0.00	23.45	1	2,987	0.03%
2023/08/08	3	23.70	0	0.00	23.70	3	2,983	0.10%
2023/08/04	0	0.00	25	23.75	24.05	-25	2,967	-0.84%
2023/08/02	2	24.10	0	0.00	24.00	2	3,008	0.07%
2023/08/01	13	24.82	0	0.00	24.40	13	3,044	0.43%
2023/07/31	0	0.00	1	25.00	24.60	-1	3,030	-0.03%
2023/07/28	0	0.00	8	24.53	24.60	-8	3,000	-0.27%
2023/07/26	7	24.22	25	24.32	24.20	-18	3,018	-0.60%
2023/07/25	18	24.55	5	24.50	24.60	13	2,996	0.43%
2023/07/24	6	24.18	1	24.15	24.10	5	2,986	0.17%
2023/07/21	13	24.89	19	24.29	24.65	-6	2,978	-0.20%
2023/07/19	5	24.05	0	0.00	24.40	5	3,003	0.17%
2023/07/18	61	24.78	53	24.38	24.45	8	3,000	0.27%
2023/07/17	16	24.94	0	0.00	25.00	16	2,980	0.54%
2023/07/14	0	0.00	2	24.30	24.30	-2	2,962	-0.07%
2023/07/13	0	0.00	1	24.45	24.40	-1	2,963	-0.03%
2023/07/12	8	24.48	0	0.00	24.20	8	2,949	0.27%
2023/07/10	2	24.40	1	24.40	24.40	1	2,916	0.03%
2023/07/07	37	24.72	4	24.95	24.95	33	2,889	1.14%
2023/07/06	15	25.35	2	25.25	25.30	13	2,819	0.46%
2023/07/05	12	25.66	1	26.10	25.65	11	2,764	0.40%
2023/07/04	24	25.73	3	25.70	25.80	21	2,694	0.78%
2023/07/03	27	25.92	0	0.00	26.00	27	2,616	1.03%
2023/06/30	36	26.85	33.3	26.84	26.70	2.7	2,454	0.11%
2023/06/29	11	25.82	21.3	25.80	26.20	-10.3	1,908	-0.54%
2023/06/28	0	0.00	1	24.10	23.85	-1	1,502	-0.07%
2023/06/27	2	23.88	1	24.00	23.95	1	1,510	0.07%
2023/06/21	2	24.05	1	24.40	24.15	1	1,536	0.07%
2023/06/20	3	24.00	1	24.00	24.05	2	1,541	0.13%
2023/06/19	0	0.00	1	23.85	23.80	-1	1,527	-0.07%
2023/06/16	2	23.65	0	0.00	23.70	2	1,532	0.13%
2023/06/13	0	0.00	1	23.70	23.60	-1	1,547	-0.06%
2023/06/09	2	23.90	0	0.00	23.85	2	1,575	0.13%
2023/06/08	1	23.90	0	0.00	23.80	1	1,599	0.06%
2023/06/07	1	24.00	5	24.25	24.15	-4	1,621	-0.25%
2023/06/06	1	24.10	0	0.00	23.75	1	1,596	0.06%
2023/06/05	0	0.00	5	23.90	23.75	-5	1,579	-0.32%
2023/06/02	1	23.60	0	0.00	23.45	1	1,572	0.06%
2023/05/31	1	23.40	1	23.45	23.40	0	1,597	0.00%
2023/05/30	0	0.00	1	23.10	23.10	-1	1,598	-0.06%
2023/05/23	1	23.40	0	0.00	23.35	1	1,630	0.06%
2023/05/22	0	0.00	11.3	23.17	23.25	-11.3	1,638	-0.69%
2023/05/19	2	23.20	0	0.00	23.15	2	1,638	0.12%
2023/05/18	0	0.00	0	23.30	23.10	0	1,654	0.00%
2023/05/16	10	23.00	10	23.10	22.90	0	1,656	0.00%
2023/05/15	5	23.00	0	0.00	22.95	5	1,661	0.30%
2023/05/11	0	0.00	4	23.20	23.15	-4	1,684	-0.24%
2023/05/10	3	23.25	0	0.00	23.25	3	1,712	0.18%
2023/05/09	10	23.35	0	0.00	23.05	10	1,717	0.58%
2023/05/08	0	0.00	16	23.89	23.75	-16	1,700	-0.94%
2023/05/05	1	22.45	2	22.70	22.70	-1	1,652	-0.06%
2023/05/04	11	22.43	0	0.00	22.40	11	1,680	0.65%
2023/05/03	5	22.50	0	0.00	22.50	5	1,716	0.29%
2023/05/02	1	23.20	0	0.00	23.10	1	1,732	0.06%
2023/04/28	1	23.20	0	0.00	23.20	1	1,766	0.06%
2023/04/27	2	23.10	1	23.10	23.05	1	1,804	0.06%
2023/04/26	8	22.72	0	0.00	22.90	8	1,805	0.44%
2023/04/25	6	22.88	2	22.90	22.90	4	1,806	0.22%
2023/04/24	0	23.25	0	0.00	23.15	0	1,784	0.00%
2023/04/21	1	24.05	0	0.00	23.50	1	1,780	0.06%
2023/04/20	2	24.15	2	24.37	24.10	0	1,791	0.00%
2023/04/19	0	0.00	1	24.60	24.50	-1	1,860	-0.05%
2023/04/18	0	0.00	3	24.25	24.10	-3	1,841	-0.16%
2023/04/14	0	0.00	0.2	24.20	24.15	-0.2	1,889	-0.01%
2023/04/11	0.2	23.95	1	23.90	23.90	-0.8	1,918	-0.04%
2023/04/10	1	23.90	0	0.00	23.70	1	1,944	0.05%
2023/04/06	0	0.00	1	23.90	23.90	-1	1,972	-0.05%
2023/03/31	1	24.10	0	0.00	24.10	1	1,994	0.05%
2023/03/30	0	0.00	1	24.40	24.35	-1	2,020	-0.05%
2023/03/29	0	0.00	0	24.25	24.20	0	2,026	0.00%
2023/03/28	1	24.00	2.1	24.33	24.00	-1.1	2,099	-0.05%
2023/03/27	1	24.30	1	24.35	24.25	0	2,116	0.00%
2023/03/24	0	23.95	0	0.00	24.10	0	2,121	0.00%
2023/03/23	0	0.00	1	23.90	23.75	-1	2,140	-0.05%
2023/03/20	0	23.06	0	0.00	23.15	0	2,260	0.00%
2023/03/17	0	0.00	12	23.25	23.25	-12	2,359	-0.51%
2023/03/16	0.1	23.15	1	23.25	23.10	-0.9	2,448	-0.04%
2023/03/15	2	23.53	1	23.30	23.45	1	2,776	0.04%
2023/03/13	2	23.43	0	0.00	23.50	2	2,951	0.07%
2023/03/10	1	24.00	0	0.00	23.65	1	3,188	0.03%
2023/03/09	3	24.42	0	0.00	24.15	3	3,300	0.09%
2023/03/08	1	24.15	1	24.45	24.50	0	3,390	0.00%
2023/03/07	0	24.55	0	0.00	24.50	0	3,492	0.00%
2023/03/06	0.6	24.47	1	24.45	24.55	-0.4	3,565	-0.01%
2023/03/03	2	24.03	0	0.00	24.00	2	3,615	0.06%
2023/03/01	0	0.00	5	24.10	24.15	-5	3,823	-0.13%
2023/02/24	0	0.00	1	24.30	24.10	-1	3,889	-0.03%
2023/02/23	0	24.40	0	0.00	24.30	0	3,965	0.00%
2023/02/22	0	0.00	2	24.18	24.45	-2	4,346	-0.05%
2023/02/20	2	24.45	0	0.00	24.50	2	4,717	0.04%
2023/02/14	1	24.00	4	24.02	23.90	-3	5,712	-0.05%
2023/02/13	4	23.74	0	0.00	23.80	4	5,918	0.07%
2023/02/10	1	23.80	0	0.00	23.80	1	6,215	0.02%
2023/02/09	0	24.50	0	0.00	24.30	0	6,762	0.00%
2023/02/06	0	0.00	1	25.06	24.80	-1	9,156	-0.01%
2023/02/03	0	0.00	0.1	24.95	24.70	-0.1	9,430	0.00%
2023/02/02	1	24.91	1	25.00	25.10	0	9,484	0.00%
2023/02/01	1	24.75	2	24.80	24.85	-1	9,472	-0.01%
2023/01/31	0	0.00	0	24.50	24.50	0	9,464	0.00%
2023/01/30	1	24.00	0	0.00	23.95	1	9,462	0.01%
2023/01/17	0.1	23.67	0	0.00	23.45	0.1	9,475	0.00%
2023/01/16	0	23.70	0	0.00	23.80	0	9,482	0.00%
2023/01/12	0	0.00	4	23.85	23.85	-4	9,554	-0.04%
2023/01/10	0	0.00	0	24.20	24.15	0	9,720	0.00%
2023/01/09	3	23.67	9	23.64	23.85	-6	9,746	-0.06%
2023/01/05	1	24.60	0	0.00	24.20	1	9,848	0.01%
2023/01/04	3	24.38	0	0.00	24.10	3	9,891	0.03%
2023/01/03	1	24.05	2	23.90	24.10	-1	10,017	-0.01%
2022/12/30	0	23.75	0	0.00	23.60	0	10,104	0.00%
2022/12/29	0	23.90	8	23.40	23.70	-8	10,284	-0.08%
2022/12/28	1	23.75	0	0.00	23.65	1	10,703	0.01%
2022/12/27	1	24.15	0	0.00	24.15	1	11,100	0.01%
2022/12/26	0	0.00	1	24.00	24.00	-1	11,323	-0.01%
2022/12/23	3	23.93	1	24.05	23.85	2	11,632	0.02%
2022/12/22	0	0.00	2	24.53	24.35	-2	12,006	-0.02%
2022/12/21	6	24.23	1	24.25	24.20	5	12,254	0.04%
2022/12/20	3	24.68	1	24.00	23.85	2	12,333	0.02%
2022/12/19	2	24.90	2	24.85	24.95	0	12,316	0.00%
2022/12/16	1	24.75	7	24.77	24.75	-6	12,342	-0.05%
2022/12/15	3	25.35	4	25.26	25.25	-1	12,336	-0.01%
2022/12/14	9	25.09	6	24.88	25.25	3	12,382	0.02%
2022/12/13	6	24.97	3	24.88	24.80	3	12,393	0.02%
2022/12/12	5	24.65	3	25.02	25.05	2	12,466	0.02%
2022/12/09	9	25.07	0	0.00	25.05	9	12,666	0.07%
2022/12/08	10	25.23	7	25.32	25.30	3	12,644	0.02%
2022/12/07	21.1	26.34	45	26.47	25.35	-23.9	12,634	-0.19%
2022/12/06	14	27.71	6	27.43	27.30	8	12,468	0.06%
2022/12/05	14	28.46	4	28.50	28.15	10	12,443	0.08%
2022/12/02	19	28.23	15.1	28.45	28.35	3.9	12,481	0.03%
2022/12/01	9	27.83	0	0.00	27.60	9	12,338	0.07%
2022/11/30	0	0.00	4	27.43	27.70	-4	12,510	-0.03%
2022/11/29	5	27.15	1	27.30	27.20	4	12,691	0.03%
2022/11/28	2	27.15	0	0.00	27.10	2	12,943	0.02%
2022/11/25	2	27.28	1	27.70	27.20	1	12,943	0.01%
2022/11/24	2	27.65	3	27.53	27.65	-1	12,972	-0.01%
2022/11/23	8	27.96	2	27.85	27.80	6	12,887	0.05%
2022/11/22	0	0.00	2	28.20	28.05	-2	12,811	-0.02%
2022/11/21	1.1	28.51	15	28.39	28.50	-13.9	12,756	-0.11%
2022/11/18	15	29.02	11	29.19	28.30	4	12,680	0.03%
2022/11/17	5	29.33	7	29.30	28.80	-2	12,301	-0.02%
2022/11/16	4	29.35	8	29.01	29.15	-4	12,144	-0.03%
2022/11/15	7	29.45	6.1	29.30	29.15	1	11,953	0.01%
2022/11/14	6	28.63	6	28.78	28.80	0	11,661	0.00%
2022/11/11	9	28.43	2.1	28.77	28.00	7	11,440	0.06%
2022/11/10	5	28.22	3	28.10	28.10	2	11,222	0.02%
2022/11/09	7	28.82	4	28.81	28.85	3	10,998	0.03%
2022/11/08	20	29.30	14	29.28	29.10	6	10,809	0.06%
2022/11/07	25	29.04	24.1	29.24	29.40	1	10,558	0.01%
2022/11/04	51	29.84	73.1	29.59	29.90	-22.1	10,074	-0.22%
2022/11/03	66	27.65	85.2	28.18	29.55	-19.2	9,387	-0.20%
2022/11/02	0	0.00	13.1	26.36	26.95	-13.1	8,134	-0.16%
2022/11/01	22	24.40	0.1	24.58	24.50	21.9	7,952	0.28%
2022/10/31	3	23.85	15	23.92	24.10	-12	7,646	-0.16%
2022/10/28	22	23.21	4	23.36	23.05	18	7,581	0.24%
2022/10/27	1	23.15	1	23.05	23.15	0	7,555	0.00%
2022/10/26	14.1	22.73	0	0.00	22.55	14.1	7,527	0.19%
2022/10/25	8.1	23.28	0	0.00	23.10	8.1	7,472	0.11%
2022/10/24	0	0.00	12	24.08	23.70	-12	7,428	-0.16%
2022/10/21	8	23.64	0	0.00	23.40	8	7,387	0.11%
2022/10/20	2	23.90	0	0.00	24.05	2	7,342	0.03%
2022/10/18	1	24.90	11	24.96	24.90	-10	7,200	-0.14%
2022/10/17	5	22.90	5	23.70	23.85	0	7,100	0.00%
2022/10/14	2	24.53	0	0.00	24.15	2	7,028	0.03%
2022/10/13	14	23.84	4	24.14	23.65	10	6,970	0.14%
2022/10/12	3	25.40	11	25.35	25.25	-8	6,823	-0.12%
2022/10/11	1	26.00	0	0.00	25.25	1	6,750	0.01%
2022/10/07	3	27.27	10	27.23	27.05	-7	6,596	-0.11%
2022/10/06	12	28.17	5	27.89	27.60	7	6,482	0.11%
2022/10/05	3	28.28	14	28.15	28.15	-11	6,296	-0.18%
2022/10/04	23	27.81	21.1	28.55	28.60	1.9	5,863	0.03%
2022/10/03	5	27.15	2	27.38	27.15	3	5,442	0.06%
2022/09/30	2	27.30	6	27.97	28.25	-4	5,213	-0.08%
2022/09/29	11	27.73	11.1	27.92	27.95	-0.1	4,895	0.00%
2022/09/28	3	26.52	21	26.35	26.25	-18	4,506	-0.40%
2022/09/27	10	25.48	12	25.49	26.00	-2	4,226	-0.05%
2022/09/26	0	0.00	6	24.25	24.25	-6	4,137	-0.15%
2022/09/23	1	26.05	0	0.00	25.60	1	4,100	0.02%
2022/09/22	0	0.00	1	25.90	26.50	-1	4,059	-0.02%
2022/09/20	0	0.00	1	26.85	26.85	-1	3,946	-0.03%
2022/09/19	0	0.00	2	26.50	26.50	-2	3,900	-0.05%
2022/09/16	2	27.28	15	27.69	27.50	-13	3,781	-0.34%
2022/09/15	3	26.90	0	0.00	26.70	3	3,521	0.09%
2022/09/14	0	0.00	3	27.05	27.30	-3	3,449	-0.09%
2022/09/13	4	27.64	5	27.75	27.60	-1	3,364	-0.03%
2022/09/12	1	26.55	2	26.80	27.10	-1	3,206	-0.03%
2022/09/08	0.5	27.40	2	27.30	27.05	-1.5	3,130	-0.05%
2022/09/07	6	27.17	16	27.08	27.55	-10	3,019	-0.33%
2022/09/06	13	27.11	13	26.90	27.05	0	2,920	0.00%
2022/09/05	8	27.89	25.1	27.98	28.25	-17.1	2,634	-0.65%
2022/09/02	15	27.89	25	27.73	27.70	-10	2,363	-0.42%
2022/09/01	0.5	26.15	10	26.50	26.35	-9.5	2,003	-0.48%
2022/08/31	12	26.49	7	26.49	26.45	5	1,940	0.26%
2022/08/30	1	25.95	3.1	25.98	26.10	-2.1	1,843	-0.11%
2022/08/29	0	0.00	3	24.78	24.80	-3	1,806	-0.17%
2022/08/26	0	0.00	1	25.50	25.65	-1	1,830	-0.05%
2022/08/25	1	25.10	1	25.20	25.15	0	1,848	0.00%
2022/08/23	1	25.30	0	0.00	25.30	1	1,931	0.05%
2022/08/22	1	25.60	0	26.10	25.65	1	1,952	0.05%
2022/08/19	8	25.36	2	25.75	25.85	6	1,964	0.31%
2022/08/18	0	0.00	1	25.05	25.00	-1	2,257	-0.04%
2022/08/16	0	0.00	0	25.15	25.00	0	2,278	0.00%
2022/08/15	1	24.90	0	0.00	25.05	1	2,257	0.04%
2022/08/12	2	25.35	0	0.00	25.15	2	2,225	0.09%
2022/08/11	1	25.90	5	25.52	25.70	-4	2,172	-0.18%
2022/08/10	9	25.53	18.1	25.17	25.40	-9.1	2,087	-0.44%
2022/08/09	5	24.20	4.1	24.20	24.10	0.9	1,933	0.05%
2022/08/08	5	23.67	5.1	23.55	23.55	-0.1	1,822	0.00%
2022/08/01	1	22.70	0	22.95	22.65	1	1,790	0.05%
2022/07/29	0	0.00	2	22.43	22.70	-2	1,796	-0.11%
2022/07/28	0	0.00	0	22.70	22.15	0	1,795	0.00%
2022/07/25	5	22.71	0	22.50	22.75	5	1,816	0.27%
2022/07/22	0	0.00	0	22.35	22.00	0	1,809	0.00%
2022/07/21	0	0.00	1	22.15	22.20	-1	1,845	-0.05%
2022/07/20	0	0.00	0.4	21.87	21.85	-0.4	1,860	-0.02%
2022/07/19	2	21.85	0	0.00	21.90	2	1,862	0.11%
2022/07/13	0	0.00	3	20.80	20.85	-3	1,848	-0.16%
2022/07/12	0	0.00	6	20.45	20.00	-6	1,842	-0.33%
2022/07/06	0	20.35	0	0.00	19.95	0	1,832	0.00%
2022/07/05	1	20.85	0	0.00	20.90	1	1,838	0.05%
2022/07/04	0	20.80	1	20.90	20.65	-1	1,833	-0.05%
2022/07/01	0.1	21.53	4	21.76	20.70	-4	1,827	-0.22%
2022/06/30	1	22.15	0	0.00	22.15	1	1,806	0.06%
2022/06/28	0	0.00	1	23.00	23.05	-1	1,797	-0.06%
2022/06/24	1	22.85	2	22.80	22.70	-1	1,788	-0.06%
2022/06/21	2	22.25	0	0.00	23.00	2	1,762	0.11%
2022/06/15	2	24.15	0	0.00	23.95	2	1,700	0.12%
2022/06/14	0	0.00	1	24.30	24.30	-1	1,678	-0.06%
2022/06/13	0	0.00	1	23.60	23.90	-1	1,659	-0.06%
2022/06/09	0	0.00	1	23.85	23.95	-1	1,629	-0.06%
2022/06/08	3	23.80	0	0.00	23.85	3	1,613	0.19%
2022/06/07	1	23.75	0	0.00	23.75	1	1,607	0.06%
2022/06/06	2	24.05	0.1	24.04	24.05	1.9	1,594	0.12%
2022/06/02	0	0.00	6.1	23.91	23.80	-6.1	1,582	-0.38%
2022/06/01	11	23.44	3.2	23.26	23.65	7.9	1,568	0.50%
2022/05/31	0	22.45	0	22.40	22.45	0	1,473	0.00%
2022/05/27	3	22.32	1	22.15	22.00	2	1,419	0.14%
2022/05/26	32	22.33	20.1	22.20	22.35	11.9	1,360	0.87%
2022/05/25	0	0.00	1.2	22.05	22.05	-1.2	1,015	-0.12%
2022/05/23	0	0.00	3	20.30	20.50	-3	996	-0.30%
2022/05/20	3	20.50	0	0.00	20.50	3	1,007	0.30%
2022/05/17	0	0.00	0	20.45	20.60	0	1,016	0.00%
2022/05/12	3.1	19.66	2	19.25	19.25	1.1	1,027	0.10%
2022/05/10	2	19.40	3	19.82	20.00	-1	1,040	-0.10%
2022/05/09	3	20.18	2	19.95	19.95	1	1,040	0.10%
2022/05/06	2	21.13	0	0.00	21.05	2	1,033	0.19%
2022/05/04	0	0.00	2	21.48	21.50	-2	1,061	-0.19%
2022/04/29	0	0.00	4	20.85	20.95	-4	1,092	-0.37%
2022/04/28	2	19.90	0	0.00	19.95	2	1,096	0.18%
2022/04/27	0	19.70	1	19.65	20.15	-1	1,086	-0.09%
2022/04/26	2	21.54	0	0.00	20.90	2	1,059	0.19%
2022/04/25	0.1	21.70	0	0.00	21.50	0.1	1,047	0.00%
2022/04/22	1	22.45	0	0.00	22.55	1	1,039	0.10%
2022/04/21	0	0.00	0.1	22.65	22.75	-0.1	1,066	0.00%
2022/04/20	0	0.00	1	22.30	22.45	-1	1,070	-0.09%
2022/04/19	1	22.20	1	22.20	22.20	0	1,079	0.00%
2022/04/18	0	21.85	0	0.00	21.85	0	1,102	0.00%
2022/04/15	0	21.91	6	22.10	21.95	-6	1,118	-0.53%
2022/04/13	0	0.00	0.1	22.68	22.65	-0.1	1,247	0.00%
2022/04/11	0.1	22.20	0	0.00	21.90	0.1	1,317	0.00%
2022/04/07	1.1	22.59	0	0.00	22.25	1.1	1,461	0.07%
2022/04/06	0	22.80	0	0.00	22.80	0	1,465	0.00%
2022/04/01	0	0.00	5	23.10	23.15	-5	1,478	-0.34%
2022/03/30	5	23.45	0	0.00	23.45	5	1,585	0.32%
2022/03/24	1	23.85	0	0.00	23.90	1	1,622	0.06%
2022/03/23	0	0.00	0.1	23.98	23.80	-0.1	1,649	0.00%
2022/03/22	0	0.00	0.1	23.75	23.85	-0.1	1,659	-0.01%
2022/03/21	1	23.50	2.1	23.65	23.60	-1.1	1,659	-0.06%
2022/03/18	0	0.00	0.7	23.20	23.35	-0.7	1,661	-0.04%
2022/03/17	0	0.00	1.2	23.33	23.35	-1.2	1,687	-0.07%
2022/03/16	0	0.00	1	22.75	22.95	-1	1,682	-0.06%
2022/03/10	0.7	23.00	1.1	23.05	23.15	-0.3	1,691	-0.02%
2022/03/09	0	0.00	1	22.30	22.30	-1	1,683	-0.06%
2022/03/08	1.1	22.12	0	0.00	22.15	1.1	1,687	0.06%
2022/03/07	5.1	22.84	1	22.75	22.75	4.1	1,672	0.24%
2022/03/04	10	23.60	0	23.70	23.50	10	1,659	0.60%
2022/03/03	2	23.83	0	0.00	23.85	2	1,677	0.12%
2022/03/01	1	23.90	0	0.00	23.90	1	1,713	0.06%
2022/02/25	0	0.00	0	23.65	23.65	0	1,739	0.00%
2022/02/21	0	0.00	1	24.60	24.60	-1	1,818	-0.05%
2022/02/18	0	0.00	5	24.75	24.70	-5	1,897	-0.26%
2022/02/16	0	0.00	4	24.36	24.50	-4	2,028	-0.20%
2022/02/14	1	23.85	1	23.90	23.95	0	2,085	0.00%
2022/02/11	1	24.25	2	24.08	24.25	-1	2,092	-0.05%
2022/02/10	4	24.14	1	24.35	24.35	3	2,103	0.14%
2022/02/09	0	0.00	0.1	25.40	24.70	-0.1	2,098	0.00%
2022/02/08	0	0.00	0	24.15	24.45	0	2,115	0.00%
2022/02/07	0.1	23.50	2	23.80	23.90	-2	2,124	-0.09%
2022/01/26	2	23.23	0	0.00	23.20	2	2,137	0.09%
2022/01/25	1	23.55	0	0.00	23.55	1	2,135	0.05%
2022/01/24	2	24.03	0	0.00	24.00	2	2,150	0.09%
2022/01/20	0	0.00	2	25.30	25.25	-2	2,132	-0.09%
2022/01/19	0	0.00	1	25.20	25.15	-1	2,147	-0.05%
2022/01/17	1	24.40	1	24.95	24.95	0	2,160	0.00%
2022/01/14	1	24.50	1	24.60	24.60	0	2,170	0.00%
2022/01/12	1	25.15	2	25.05	25.05	-1	2,167	-0.05%
2022/01/10	3	25.83	0	0.00	25.65	3	2,168	0.14%
2022/01/07	1	26.65	0	0.00	26.10	1	2,172	0.05%
2022/01/06	0	0.00	1.2	27.20	27.25	-1.2	2,102	-0.05%
2022/01/05	0	0.00	1	26.80	26.90	-1	2,070	-0.05%
2022/01/03	1	27.00	2.2	27.00	26.95	-1.2	2,027	-0.06%
2021/12/30	1	26.10	2	26.15	26.45	-1	1,950	-0.05%
2021/12/29	0	0.00	6	26.01	25.90	-6	1,911	-0.31%
2021/12/27	0	0.00	3.1	26.10	26.00	-3.1	1,967	-0.16%
2021/12/24	3	25.93	4	26.14	25.65	-1	1,960	-0.05%
2021/12/23	0	0.00	1	25.65	25.45	-1	1,889	-0.05%
2021/12/22	0	0.00	1	25.25	25.30	-1	1,895	-0.05%
2021/12/21	1	25.25	1	25.45	25.25	0	1,906	0.00%
2021/12/20	1	25.00	1	25.15	25.00	0	1,905	0.00%
2021/12/17	1	25.05	2	25.33	25.20	-1	1,907	-0.05%
2021/12/16	0	0.00	17	25.37	25.35	-17	1,887	-0.90%
2021/12/14	1	24.75	0	0.00	24.80	1	1,887	0.05%
2021/12/13	0	0.00	1	25.45	25.40	-1	1,880	-0.05%
2021/12/10	0	0.00	5	24.80	24.80	-5	1,875	-0.27%
2021/12/09	0	0.00	1	25.15	25.00	-1	1,884	-0.05%
2021/12/06	3	24.65	1	24.65	24.60	2	1,903	0.11%
2021/12/03	0	0.00	5	24.70	24.70	-5	1,961	-0.25%
2021/12/02	1	24.40	1	24.70	24.40	0	1,985	0.00%
2021/12/01	1	24.70	0	0.00	25.00	1	2,015	0.05%
2021/11/30	6	24.58	1	24.65	24.35	5	2,044	0.24%
2021/11/29	4	24.15	0	0.00	24.00	4	2,043	0.20%
2021/11/26	0	0.00	9	24.52	24.60	-9	2,039	-0.44%
2021/11/24	9	25.32	0.2	25.30	25.30	8.8	2,041	0.43%
2021/11/23	8	25.58	11	25.40	25.30	-3	2,034	-0.15%
2021/11/22	0	0.00	15	26.00	26.15	-15	2,019	-0.74%
2021/11/19	7.1	26.29	1	26.10	25.80	6.1	2,048	0.30%
2021/11/18	1	26.75	10	26.50	26.50	-9	2,034	-0.44%
2021/11/17	18	26.88	1	26.60	26.80	17	2,023	0.84%
2021/11/16	16	26.59	16.1	27.16	27.10	-0.1	1,975	-0.01%
2021/11/15	1	25.70	5	25.50	25.60	-4	1,876	-0.21%
2021/11/12	30	25.65	0	0.00	25.35	30	1,913	1.57%
2021/11/11	1	25.55	21	25.74	25.90	-20	1,908	-1.05%
2021/11/10	0	0.00	1	25.40	25.35	-1	1,933	-0.05%
2021/11/09	15	25.18	0	0.00	25.10	15	1,956	0.77%
2021/11/08	18	25.21	0	0.00	25.40	18	1,951	0.92%
2021/11/05	0	0.00	7	25.40	25.40	-7	1,965	-0.36%
2021/11/04	10	25.10	0	0.00	25.15	10	1,977	0.51%
2021/11/03	0	0.00	0	25.20	25.20	0	1,999	0.00%
2021/11/02	1	24.70	0	0.00	24.70	1	2,148	0.05%
2021/11/01	1	24.75	1	25.15	25.15	0	2,252	0.00%
2021/10/29	1	25.05	0	0.00	25.00	1	2,238	0.04%
2021/10/28	5	25.10	0	0.00	25.05	5	2,247	0.22%
2021/10/27	5	24.70	0	0.00	25.15	5	2,253	0.22%
2021/10/25	0	0.00	0.1	24.50	24.40	-0.1	2,244	0.00%
2021/10/19	2	23.78	2	24.00	24.00	0	2,323	0.00%
2021/10/15	0	0.00	2	23.63	23.40	-2	2,398	-0.08%
2021/10/14	1	23.15	1	23.20	23.25	0	2,466	0.00%
2021/10/13	7	22.91	0	0.00	22.95	7	2,550	0.28%
2021/10/12	0	23.40	0	0.00	23.60	0	2,649	0.00%
2021/10/06	2	23.35	0	0.00	23.25	2	2,750	0.07%
2021/10/05	0.1	23.95	0	0.00	23.85	0.1	2,788	0.00%
2021/10/04	0.2	24.82	0	0.00	24.00	0.2	2,806	0.01%
2021/10/01	0.1	25.60	30	25.20	25.10	-29.9	2,769	-1.08%
2021/09/30	1	25.60	0	0.00	26.15	1	2,795	0.04%
2021/09/29	1	25.70	20	25.70	25.65	-19	2,941	-0.65%
2021/09/17	0	0.00	0.1	25.80	25.80	-0.1	3,180	0.00%
2021/09/14	0	0.00	1	25.75	25.90	-1	3,311	-0.03%
2021/09/13	1.1	25.45	0	0.00	25.40	1.1	3,318	0.03%
2021/09/10	0.1	25.65	1	25.60	25.70	-1	3,355	-0.03%
2021/09/09	1.1	25.24	10	25.00	25.20	-9	3,425	-0.26%
2021/09/08	1.1	25.10	6	25.15	25.15	-4.9	3,501	-0.14%
2021/09/07	1.1	25.86	0	0.00	25.85	1.1	3,513	0.03%
2021/09/06	3.1	26.34	1	26.30	26.30	2.1	3,552	0.06%
2021/09/03	30	27.05	0	0.00	27.05	30	3,528	0.85%
2021/09/01	0	0.00	2	27.05	27.20	-2	3,559	-0.06%
2021/08/31	1	26.55	5	26.67	26.80	-4	3,549	-0.11%
2021/08/30	1	27.05	0	0.00	26.90	1	3,549	0.03%
2021/08/26	2	26.70	0	0.00	26.80	2	3,556	0.06%
2021/08/25	1	27.10	4.1	27.08	26.95	-3.1	3,581	-0.09%
2021/08/24	2	26.73	1	26.70	26.20	1	3,595	0.03%
2021/08/23	2	26.63	2	26.70	26.60	0	3,610	0.00%
2021/08/20	6.1	26.28	0	0.00	26.15	6.1	3,617	0.17%
2021/08/18	8	25.76	11	26.74	27.10	-3	3,623	-0.08%
2021/08/17	0.1	26.79	1	26.90	26.40	-1	3,639	-0.03%
2021/08/16	7.1	27.22	2	27.30	27.45	5.1	3,646	0.14%
2021/08/13	0.1	27.50	0	0.00	27.20	0.1	3,659	0.00%
2021/08/12	1	28.30	1	28.30	28.30	0	3,669	0.00%
2021/08/11	0.3	28.60	1	29.00	28.35	-0.7	3,720	-0.02%
2021/08/10	1	29.15	0	0.00	28.90	1	3,788	0.03%
2021/08/09	1	29.50	1	29.85	29.55	0	3,874	0.00%
2021/08/06	11.3	30.72	9	30.28	30.20	2.3	3,909	0.06%
2021/08/05	13	30.73	23.2	30.48	30.70	-10.2	3,834	-0.27%
2021/08/04	3	29.35	0	0.00	29.30	3	3,877	0.08%
2021/08/03	4	29.40	0	0.00	29.30	4	3,985	0.10%
2021/08/02	0	0.00	10	29.05	29.25	-10	4,033	-0.25%
2021/07/28	0	0.00	2	29.60	29.70	-2	4,260	-0.05%
2021/07/27	0	0.00	1	30.65	30.05	-1	4,396	-0.02%
2021/07/26	0	0.00	1	30.25	30.25	-1	4,622	-0.02%
2021/07/22	10	29.45	0	0.00	29.35	10	4,938	0.20%
2021/07/21	2.1	29.58	0	0.00	29.00	2.1	4,990	0.04%
2021/07/20	3	30.37	2	30.55	29.95	1	5,010	0.02%
2021/07/19	9	31.57	3	31.35	31.30	6	5,051	0.12%
2021/07/16	8	32.14	13	32.26	32.40	-5	5,235	-0.10%
2021/07/15	2	31.20	0	0.00	31.20	2	5,400	0.04%
2021/07/14	2	31.45	0	0.00	31.20	2	5,608	0.04%
2021/07/13	4	31.76	11	31.74	31.30	-7	5,962	-0.12%
2021/07/12	6	31.15	2	31.25	31.00	4	6,151	0.07%
2021/07/09	0	0.00	7	31.29	31.60	-7	6,256	-0.11%
2021/07/08	4.1	31.56	0	0.00	31.30	4.1	6,895	0.06%
2021/07/07	4	31.55	1	32.00	31.30	3	8,424	0.04%
2021/07/06	3	31.93	5	32.78	31.65	-2	8,553	-0.02%
2021/07/05	4	31.34	5	31.40	31.75	-1	8,599	-0.01%
2021/07/02	1	31.15	0	0.00	30.95	1	8,680	0.01%
2021/07/01	6	31.16	3	31.03	30.70	3	8,767	0.03%
2021/06/30	7	31.26	2	31.45	31.20	5	8,881	0.06%
2021/06/29	5	31.54	4	31.74	31.35	1	8,936	0.01%
2021/06/25	10	31.34	0	0.00	31.05	10	8,974	0.11%
2021/06/24	0	0.00	11.2	31.11	31.35	-11.2	9,192	-0.12%
2021/06/23	3	30.77	4.6	30.86	31.05	-1.6	9,447	-0.02%
2021/06/22	1	30.05	1	30.05	29.85	0	9,450	0.00%
2021/06/18	15	30.89	1.1	31.31	30.60	13.9	9,664	0.14%
2021/06/17	7	30.97	32	30.67	31.10	-25	9,778	-0.26%
2021/06/16	1	30.55	0	0.00	30.55	1	9,763	0.01%
2021/06/15	0	0.00	1	30.40	30.65	-1	9,756	-0.01%
2021/06/11	2	29.50	4	29.68	29.50	-2	9,815	-0.02%
2021/06/10	0	0.00	2	29.28	29.35	-2	9,876	-0.02%
2021/06/09	7	29.06	0	0.00	28.75	7	9,947	0.07%
2021/06/08	0	0.00	1	29.80	29.80	-1	10,048	-0.01%
2021/06/07	6	29.17	4	29.68	29.40	2	10,125	0.02%
2021/06/04	2	29.85	1	29.75	29.65	1	10,132	0.01%
2021/06/02	2	30.00	8	30.08	30.15	-6	10,210	-0.06%
2021/06/01	3	30.32	7	30.39	30.55	-4	10,228	-0.04%
2021/05/31	2	29.50	0	0.00	29.50	2	10,227	0.02%
2021/05/28	2	29.95	1	29.70	29.95	1	10,283	0.01%
2021/05/27	2	29.08	1	29.35	29.20	1	10,334	0.01%
2021/05/26	4	29.13	9	29.46	29.30	-5	10,408	-0.05%
2021/05/25	2.1	29.21	42	29.44	29.10	-39.9	10,458	-0.38%
2021/05/24	35	28.60	1	28.65	29.00	34	10,482	0.32%
2021/05/21	40	28.22	5	28.62	29.00	35	10,508	0.33%
2021/05/20	3	27.57	2	27.90	27.60	1	10,586	0.01%
2021/05/19	1	27.60	21	27.62	27.65	-20	10,619	-0.19%
2021/05/18	11	26.65	10	26.68	27.50	1	10,629	0.01%
2021/05/17	4	25.90	11	25.25	25.25	-7	10,655	-0.07%
2021/05/14	23	27.19	15	27.66	27.70	8	10,571	0.08%
2021/05/13	13	27.38	11	27.09	27.60	2	10,527	0.02%
2021/05/12	3	27.38	4	27.78	26.95	-1	10,481	-0.01%
2021/05/11	4.1	29.76	46	29.93	29.50	-41.9	10,337	-0.41%
2021/05/10	2	32.30	11	32.37	32.00	-9	10,281	-0.09%
2021/05/07	12.1	32.96	17	32.60	33.20	-4.9	10,346	-0.05%
2021/05/06	6	31.04	6	31.25	31.20	0	10,324	0.00%
2021/05/05	2	30.65	1	30.65	30.75	1	10,343	0.01%
2021/05/04	9.1	31.18	6	31.38	30.70	3.1	10,415	0.03%
2021/05/03	23.1	33.24	21	33.78	32.45	2.1	10,330	0.02%
2021/04/29	6.2	35.27	28	34.98	34.90	-21.8	10,238	-0.21%
2021/04/28	6	35.79	8	35.91	35.85	-2	10,252	-0.02%
2021/04/27	7	36.60	0	0.00	36.50	7	10,435	0.07%
2021/04/26	3	36.53	2	36.95	36.60	1	10,528	0.01%
2021/04/23	8	36.39	6	36.56	36.50	2	10,701	0.02%
2021/04/22	24.1	37.38	14	36.85	36.00	10.1	11,433	0.09%
2021/04/21	18.2	37.94	0	0.00	37.50	18.2	12,258	0.15%
2021/04/20	9.2	38.54	16	38.53	38.60	-6.8	12,558	-0.05%
2021/04/19	57	39.22	39	39.85	39.10	18	12,512	0.14%
2021/04/16	29	39.06	34.2	38.40	39.45	-5.2	12,381	-0.04%
2021/04/15	22	38.09	7	37.59	37.75	15	12,412	0.12%
2021/04/14	69	38.86	50.8	37.82	37.85	18.2	12,328	0.15%
2021/04/13	60	40.25	38	40.62	39.10	22	11,822	0.19%
2021/04/12	6	37.35	36	37.27	37.35	-30	10,389	-0.29%
2021/04/09	33	36.98	13.1	36.74	36.80	19.9	10,319	0.19%
2021/04/08	2	36.73	3	36.68	36.70	-1	10,224	-0.01%
2021/04/07	3	36.13	3	35.88	36.40	0	10,260	0.00%
2021/04/06	4.1	36.07	3	35.92	35.75	1.1	10,361	0.01%
2021/04/01	5	36.08	12	36.20	36.15	-7	10,538	-0.07%
2021/03/31	9	36.87	23	36.68	36.40	-14	10,493	-0.13%
2021/03/30	2	36.73	14	36.68	36.75	-12	10,488	-0.11%
2021/03/29	46	37.51	21	37.25	37.10	25	10,483	0.24%
2021/03/26	13	37.45	8	37.26	37.50	5	10,309	0.05%
2021/03/25	5	35.98	7	35.77	35.80	-2	10,086	-0.02%
2021/03/24	2	36.25	2	36.38	36.20	0	10,118	0.00%
2021/03/23	3	36.93	11	36.99	36.70	-8	10,158	-0.08%
2021/03/22	4	37.05	10	37.05	37.50	-6	10,097	-0.06%
2021/03/19	2	36.15	2	36.10	36.05	0	10,085	0.00%
2021/03/18	5	36.87	1	36.75	36.75	4	10,126	0.04%
2021/03/17	0	0.00	1	37.15	36.60	-1	10,389	-0.01%
2021/03/15	0	0.00	1	36.40	36.85	-1	11,005	-0.01%
2021/03/12	5	36.42	1	36.40	36.35	4	11,165	0.04%
2021/03/11	0	0.00	3	36.00	35.80	-3	11,318	-0.03%
2021/03/10	1	35.60	1	35.60	35.25	0	11,384	0.00%
2021/03/08	1	35.25	2	36.00	35.00	-1	11,647	-0.01%
2021/03/04	0	0.00	2	36.00	35.50	-2	12,199	-0.02%
2021/03/03	0	0.00	2	35.33	35.85	-2	13,700	-0.01%
2021/03/02	2	35.65	8	36.12	35.25	-6	13,824	-0.04%
2021/02/26	0	0.00	1	35.65	35.90	-1	14,171	-0.01%
2021/02/25	4	35.80	2	35.83	35.85	2	14,374	0.01%
2021/02/24	6	35.69	11	35.67	35.30	-5	14,667	-0.03%
2021/02/23	5	35.62	5	35.92	35.80	0	15,105	0.00%
2021/02/22	6	35.75	21	35.66	35.95	-15	15,563	-0.10%
2021/02/19	6	34.82	0	0.00	35.35	6	16,915	0.04%
2021/02/18	1	34.95	1	34.65	34.70	0	18,136	0.00%
2021/02/17	6	33.78	2	34.18	34.10	4	19,353	0.02%
2021/02/04	1	32.65	3	33.10	32.65	-2	20,527	-0.01%
2021/02/03	1	32.95	0	0.00	32.80	1	20,588	0.00%
2021/02/01	3	32.52	4	32.58	32.75	-1	20,711	0.00%
2021/01/29	3	33.28	3	32.60	32.45	0	20,709	0.00%
2021/01/28	3	33.98	0	0.00	33.90	3	20,621	0.01%
2021/01/27	2	34.75	3	34.48	34.85	-1	20,695	0.00%
2021/01/26	3	34.65	23	34.80	34.60	-20	20,712	-0.10%
2021/01/25	42	34.36	36	34.55	35.00	6	20,614	0.03%
2021/01/22	0	0.00	20	34.63	34.50	-20	20,622	-0.10%
2021/01/21	22	33.89	13	34.23	34.05	9	20,617	0.04%
2021/01/20	11	35.07	15	35.00	34.50	-4	20,540	-0.02%
2021/01/19	16	36.87	6	36.78	36.70	10	20,283	0.05%
2021/01/18	3	37.52	5	36.99	37.15	-2	20,331	-0.01%
2021/01/15	50	39.62	22	38.96	37.75	28	20,117	0.14%
2021/01/14	73	39.21	117.3	38.81	40.30	-44.3	19,296	-0.23%	大賣/
2021/01/13	26	37.53	84.1	37.56	38.00	-58.1	18,345	-0.32%
2021/01/12	2	36.85	0	0.00	36.20	2	17,804	0.01%
2021/01/11	21	37.15	13	37.18	37.25	8	17,704	0.05%
2021/01/08	8	36.42	68.1	36.59	36.45	-60.1	17,464	-0.34%
2021/01/07	0	0.00	1	35.46	35.75	-1	17,168	-0.01%
2021/01/06	15	35.74	4	35.98	35.20	11	17,099	0.06%
2021/01/05	10	35.93	7.1	35.85	36.05	3	16,931	0.02%
2021/01/04	3	35.10	3	35.37	35.20	0	16,832	0.00%
2020/12/31	1	35.00	2.1	35.05	34.95	-1.1	16,764	-0.01%
2020/12/30	6	35.43	0.1	35.55	35.40	5.9	16,683	0.04%
2020/12/29	37	36.34	2	37.00	36.10	35	16,540	0.21%
2020/12/28	26	36.83	70	36.66	37.30	-44	16,331	-0.27%
2020/12/25	35	35.74	1	35.70	35.85	34	15,999	0.21%
2020/12/24	1	35.70	1.1	35.41	35.45	-0.1	15,962	0.00%
2020/12/23	1	34.70	6	35.05	35.05	-5	15,906	-0.03%
2020/12/22	4	35.41	4	35.46	34.50	0	15,893	0.00%
2020/12/21	4	34.98	4.1	35.32	35.60	-0.1	15,856	0.00%
2020/12/18	2	35.93	4	35.75	35.75	-2	15,825	-0.01%
2020/12/17	4	35.89	5	35.96	36.00	-1	15,761	-0.01%
2020/12/16	23	35.59	37	35.60	35.60	-14	15,672	-0.09%
2020/12/15	17	34.35	36	34.39	34.00	-19	15,552	-0.12%
2020/12/14	22	35.15	10	35.18	35.10	12	15,386	0.08%
2020/12/11	75	35.64	50	35.41	35.30	25	15,286	0.16%
2020/12/10	20	37.38	35	37.96	36.95	-15	15,000	-0.10%
2020/12/09	9	37.97	98	37.68	38.25	-89	14,692	-0.61%
2020/12/08	30	37.25	22	37.76	36.80	8	14,220	0.06%
2020/12/07	35	36.80	3	36.85	37.20	32	14,006	0.23%
2020/12/04	7	36.55	5	36.47	36.45	2	13,717	0.01%
2020/12/03	3	36.87	0	36.80	36.60	3	13,579	0.02%
2020/12/02	2	36.78	3	36.90	36.85	-1	13,412	-0.01%
2020/12/01	60	37.17	29.5	36.76	37.00	30.5	13,281	0.23%
2020/11/30	83.1	37.45	42	37.75	37.25	41.1	13,068	0.31%
2020/11/27	150	38.81	170.5	38.56	36.75	-20.5	12,757	-0.16%	大買/大賣/
2020/11/26	11	37.17	42	36.82	37.20	-31	11,226	-0.28%
2020/11/25	34.2	36.66	41	37.42	36.90	-6.8	11,040	-0.06%
2020/11/24	37.2	36.40	31	36.25	36.40	6.2	10,637	0.06%
2020/11/23	6.1	37.38	9	37.58	37.00	-2.9	10,377	-0.03%
2020/11/20	29	37.65	17	37.73	37.40	12	10,016	0.12%
2020/11/19	48	36.76	35.1	36.81	37.20	12.9	9,514	0.14%
2020/11/18	28.1	37.04	80	37.23	36.95	-52	9,033	-0.58%
2020/11/17	77	35.94	44.1	35.98	36.00	32.9	7,585	0.43%
2020/11/16	74	34.42	87.3	34.73	35.90	-13.3	6,421	-0.21%
2020/11/13	59	32.19	39	31.90	32.65	20	5,228	0.38%
2020/11/12	24	31.26	32.2	31.18	31.35	-8.2	4,563	-0.18%
2020/11/11	2	29.55	11	29.59	29.75	-9	4,370	-0.21%
2020/11/10	7	28.40	17	29.39	29.30	-10	4,439	-0.23%
2020/11/09	2	28.95	17	29.11	28.95	-15	4,400	-0.34%
2020/11/06	16	29.02	0	29.10	29.05	16	4,404	0.36%
2020/11/04	2	29.80	6	30.00	30.15	-4	4,385	-0.09%
2020/11/03	7	29.59	16	29.42	29.60	-9	4,352	-0.21%
2020/11/02	1	28.55	1	28.35	28.30	0	4,355	0.00%
2020/10/30	5	29.50	4	28.95	28.85	1	4,488	0.02%
2020/10/29	13	29.09	16	29.37	29.65	-3	4,622	-0.06%
2020/10/28	2	30.10	2	30.25	30.25	0	4,689	0.00%
2020/10/27	13	29.71	1	30.00	29.85	12	4,785	0.25%
2020/10/26	13	29.84	20	29.79	29.90	-7	4,806	-0.15%
2020/10/23	3	29.10	2	29.08	29.10	1	4,651	0.02%
2020/10/22	15	28.80	3	28.85	28.70	12	4,722	0.25%
2020/10/21	2	29.08	9	28.91	29.15	-7	4,741	-0.15%
2020/10/20	6	27.97	6	28.33	28.40	0	4,679	0.00%
2020/10/19	7	28.24	11.2	28.00	28.30	-4.2	4,768	-0.09%
2020/10/15	1	27.85	1	28.00	27.55	0	4,773	0.00%
2020/10/14	0	0.00	5	27.55	27.45	-5	4,792	-0.10%
2020/10/13	5	27.05	0	0.00	27.20	5	4,864	0.10%
2020/10/08	1	27.80	3	27.95	27.70	-2	4,946	-0.04%
2020/10/07	2	27.30	0	0.00	27.35	2	4,976	0.04%
2020/10/06	9	27.63	14	27.65	27.70	-5	5,020	-0.10%
2020/10/05	5	27.20	0	0.00	27.00	5	5,117	0.10%
2020/09/30	1	27.00	5	27.00	27.00	-4	5,251	-0.08%
2020/09/29	0	0.00	1	26.85	26.75	-1	5,354	-0.02%
2020/09/28	5	26.59	4	26.85	26.50	1	5,435	0.02%
2020/09/25	6	26.28	4	26.49	26.30	2	5,547	0.04%
2020/09/24	13	26.92	4	26.76	26.60	9	5,623	0.16%
2020/09/23	4	27.63	1	27.45	27.45	3	5,864	0.05%
2020/09/22	1	28.00	0	0.00	27.95	1	5,917	0.02%
2020/09/17	2	28.85	2.8	28.99	28.95	-0.8	6,352	-0.01%
2020/09/16	1	28.70	1	28.70	28.65	0	6,500	0.00%
2020/09/15	0	0.00	9	29.00	28.85	-9	6,771	-0.13%
2020/09/14	8	28.64	0	0.00	28.70	8	7,299	0.11%
2020/09/11	0	0.00	1	28.35	28.30	-1	7,787	-0.01%
2020/09/09	12	28.28	2	28.48	28.50	10	8,116	0.12%
2020/09/08	1	28.55	0	0.00	28.55	1	8,157	0.01%
2020/09/07	2	28.95	2	29.10	28.50	0	8,204	0.00%
2020/09/04	2	28.40	1	29.00	28.70	1	8,275	0.01%
2020/09/03	10	29.08	6	28.98	28.85	4	8,360	0.05%
2020/09/02	4	28.95	4	29.06	29.00	0	8,412	0.00%
2020/09/01	3	28.22	2	28.25	28.35	1	8,396	0.01%
2020/08/31	2	28.33	2	28.23	28.20	0	8,475	0.00%
2020/08/28	1	28.20	0	0.00	28.20	1	8,585	0.01%
2020/08/27	1	28.60	1	28.05	28.15	0	8,855	0.00%
2020/08/26	1	28.65	1	28.50	28.55	0	8,963	0.00%
2020/08/25	2	28.63	7	28.66	28.65	-5	8,995	-0.06%
2020/08/24	3	28.30	3	28.52	28.35	0	9,021	0.00%
2020/08/21	7	28.54	7	28.28	28.50	0	9,125	0.00%
2020/08/20	3	27.10	3	27.85	27.50	0	9,098	0.00%
2020/08/19	3	29.48	2	29.10	29.10	1	8,989	0.01%
2020/08/18	8	30.05	2	30.00	29.70	6	8,936	0.07%
2020/08/17	19	30.78	77	31.25	30.70	-58	8,844	-0.66%
2020/08/14	5	30.31	15	30.56	30.35	-10	8,537	-0.12%
2020/08/13	4	29.54	0	0.00	29.10	4	8,409	0.05%
2020/08/12	5	29.63	8	29.80	30.10	-3	8,369	-0.04%
2020/08/11	46	29.89	0	0.00	29.40	46	8,360	0.55%
2020/08/10	4	30.03	3	30.00	30.00	1	8,409	0.01%
2020/08/07	6	30.54	0	0.00	30.25	6	8,467	0.07%
2020/08/06	9	30.99	7	31.11	31.00	2	8,429	0.02%
2020/08/05	5	31.30	5	31.59	30.90	0	8,361	0.00%
2020/08/04	19.1	31.23	46	31.37	31.15	-26.9	8,263	-0.33%
2020/08/03	10	30.97	6	31.10	30.95	4	8,084	0.05%
2020/07/31	5	30.54	24	30.01	30.75	-19	7,911	-0.24%
2020/07/30	0	0.00	23	29.18	29.55	-23	7,786	-0.30%
2020/07/29	0	0.00	9	27.99	28.00	-9	7,740	-0.12%
2020/07/28	3	28.20	20	27.20	27.15	-17	7,717	-0.22%
2020/07/27	1	29.05	0	0.00	28.30	1	7,675	0.01%
2020/07/24	15	29.19	4	29.38	29.05	11	7,695	0.14%
2020/07/23	17	29.94	3	30.02	30.00	14	7,666	0.18%
2020/07/21	1	29.50	6	29.51	29.55	-5	7,587	-0.07%
2020/07/20	1	28.25	13	28.53	28.75	-12	7,561	-0.16%
2020/07/17	12	28.70	4	28.44	28.25	8	7,587	0.11%
2020/07/16	1	29.20	0	0.00	28.80	1	7,587	0.01%
2020/07/15	16	28.89	2	29.58	28.85	14	7,568	0.18%
2020/07/14	7	29.28	0	0.00	29.05	7	7,620	0.09%
2020/07/13	8	29.78	9	29.92	29.70	-1	7,611	-0.01%
2020/07/10	6	29.83	7	29.99	29.40	-1	7,689	-0.01%
2020/07/09	24	30.89	42	31.01	30.65	-18	7,624	-0.24%
2020/07/08	8	30.44	5	30.28	30.40	3	7,517	0.04%
2020/07/07	7	30.76	7	30.31	30.55	0	7,471	0.00%
2020/07/06	11	30.85	5	31.23	30.70	6	7,482	0.08%
2020/07/03	23	30.71	3	30.63	30.50	20	7,473	0.27%
2020/07/02	36	31.57	27	31.60	31.10	9	7,456	0.12%
2020/07/01	5	30.67	6	30.88	31.00	-1	7,225	-0.01%
2020/06/30	9	30.84	9	30.86	30.60	0	7,168	0.00%
2020/06/29	58	30.46	3	30.80	30.35	55	7,119	0.77%
2020/06/24	18	30.88	31	31.18	31.50	-13	7,025	-0.19%
2020/06/23	28	30.33	9	30.42	30.20	19	6,878	0.28%
2020/06/22	29	31.22	2	32.20	30.95	27	6,809	0.40%
2020/06/19	22	31.50	91	31.92	32.25	-69	6,612	-1.04%
2020/06/18	14	29.68	56	30.31	30.30	-42	6,119	-0.69%
2020/06/17	28	28.71	21	28.92	29.10	7	5,679	0.12%
2020/06/16	4	27.35	4	27.60	27.80	0	5,476	0.00%
2020/06/15	14	27.25	9	27.19	27.00	5	5,572	0.09%
2020/06/12	4	27.09	4	27.21	27.35	0	5,633	0.00%
2020/06/11	6	27.75	1	27.60	27.50	5	5,731	0.09%
2020/06/10	0	0.00	2	28.85	28.80	-2	5,755	-0.03%
2020/06/09	3	28.32	0	0.00	28.00	3	5,837	0.05%
2020/06/08	2	29.35	8	29.11	28.80	-6	5,910	-0.10%
2020/06/05	8	28.81	1	28.85	29.15	7	5,887	0.12%
2020/06/04	3	29.00	1	28.90	28.60	2	5,872	0.03%
2020/06/03	10	28.68	65	28.89	29.00	-55	5,829	-0.94%
2020/06/02	14	27.56	21	27.61	27.95	-7	5,585	-0.13%
2020/06/01	10	26.67	7	26.79	26.90	3	5,532	0.05%
2020/05/29	3	26.33	2	26.75	26.50	1	5,567	0.02%
2020/05/28	20	26.95	39	26.97	26.80	-19	5,718	-0.33%
2020/05/27	2	26.05	5	26.29	26.35	-3	5,651	-0.05%
2020/05/26	9	26.33	6	26.45	26.20	3	5,742	0.05%
2020/05/25	9	26.08	16	25.70	26.10	-7	5,815	-0.12%
2020/05/22	7	26.12	0	0.00	26.00	7	5,841	0.12%
2020/05/21	0	0.00	4	26.76	26.60	-4	5,830	-0.07%
2020/05/20	3	26.23	4	26.51	26.40	-1	5,878	-0.02%
2020/05/19	8	26.05	8	26.13	26.20	0	5,910	0.00%
2020/05/18	21	26.12	14	25.65	25.60	7	5,929	0.12%
2020/05/15	14	26.52	15	26.62	26.60	-1	5,910	-0.02%
2020/05/14	18	27.89	1	27.85	26.95	17	5,872	0.29%
2020/05/13	15	29.08	25	28.75	28.75	-10	5,848	-0.17%
2020/05/12	13	29.63	7	29.67	29.50	6	5,976	0.10%
2020/05/11	3	29.70	12	29.59	29.70	-9	6,008	-0.15%
2020/05/08	10	29.40	12.1	28.87	28.85	-2.1	5,999	-0.03%
2020/05/07	11	28.96	1	29.00	29.00	10	6,134	0.16%
2020/05/06	2	29.00	20	29.22	28.55	-18	6,175	-0.29%
2020/05/05	12	28.26	3	28.33	28.50	9	6,120	0.15%
2020/05/04	3	27.87	0	0.00	27.85	3	6,130	0.05%
2020/04/30	6	28.43	2	28.48	28.45	4	6,175	0.06%
2020/04/29	2	27.93	6	27.77	28.00	-4	6,247	-0.06%
2020/04/27	0	0.00	6	27.47	27.70	-6	6,444	-0.09%
2020/04/24	14	26.94	10	27.10	27.00	4	6,410	0.06%
2020/04/23	1	27.05	0	0.00	27.00	1	6,420	0.02%
2020/04/22	12	25.93	11	26.48	26.85	1	6,406	0.02%
2020/04/21	3	26.95	1	27.80	26.45	2	6,391	0.03%
2020/04/20	0	0.00	1	27.00	27.40	-1	6,379	-0.02%
2020/04/17	37	27.54	2	27.53	27.15	35	6,435	0.54%
2020/04/16	10	27.00	10	27.75	27.70	0	6,551	0.00%
2020/04/15	6	28.03	23	27.66	27.30	-17	6,608	-0.26%
2020/04/14	2	26.95	0	0.00	26.85	2	6,685	0.03%
2020/04/13	0	0.00	3	26.87	26.50	-3	6,738	-0.04%
2020/04/10	10	26.20	15	26.48	26.60	-5	6,775	-0.07%
2020/04/09	25	26.31	15	26.94	26.50	10	6,920	0.14%
2020/04/08	2	25.85	0	0.00	26.30	2	7,026	0.03%
2020/04/07	0	0.00	1	25.60	25.60	-1	7,007	-0.01%
2020/04/06	0	0.00	1	23.85	24.25	-1	6,954	-0.01%
2020/04/01	1	23.15	1	23.50	23.80	0	6,988	0.00%
2020/03/31	1	24.00	0	0.00	23.45	1	7,066	0.01%
2020/03/27	26	23.75	15	23.44	23.15	11	7,025	0.16%
2020/03/26	10	22.20	10	23.30	23.60	0	6,979	0.00%
2020/03/25	6	22.77	0	0.00	22.85	6	6,945	0.09%
2020/03/23	20	20.00	20	20.15	19.70	0	6,877	0.00%
2020/03/20	0	0.00	14	20.39	21.10	-14	6,920	-0.20%
2020/03/19	25	19.74	1	19.40	19.35	24	6,878	0.35%
2020/03/17	1	22.55	3	22.87	22.10	-2	6,892	-0.03%
2020/03/16	6	25.98	7.1	25.57	24.20	-1.1	6,782	-0.02%
2020/03/13	15	25.46	22	25.55	26.45	-7	6,710	-0.10%
2020/03/12	4	29.39	1	28.50	28.20	3	6,557	0.05%
2020/03/11	1	30.80	2	31.38	31.00	-1	6,451	-0.02%
2020/03/10	11	31.27	4	30.54	31.55	7	6,434	0.11%
2020/03/09	10	32.09	0	0.00	31.30	10	6,426	0.16%
2020/03/06	1	33.05	0	0.00	33.10	1	6,424	0.02%
2020/03/05	10	33.89	3	34.27	33.70	7	6,554	0.11%
2020/03/04	1	33.20	0	0.00	33.85	1	6,689	0.01%
2020/03/03	24	33.58	26	33.54	33.50	-2	6,651	-0.03%
2020/03/02	17	31.22	15	32.22	31.90	2	6,519	0.03%
2020/02/27	2	32.83	0	0.00	31.90	2	6,522	0.03%
2020/02/26	3	33.30	1	33.75	33.20	2	6,476	0.03%
2020/02/25	0	0.00	31	32.55	33.00	-31	6,509	-0.48%
2020/02/24	4	33.15	0	0.00	33.00	4	6,678	0.06%
2020/02/21	0	0.00	9	33.33	33.45	-9	6,743	-0.13%
2020/02/20	0.1	33.40	10	33.75	33.40	-9.9	6,776	-0.15%
2020/02/19	12	33.55	17	33.79	33.65	-5	6,805	-0.07%
2020/02/18	0	0.00	1	33.20	33.30	-1	6,871	-0.01%
2020/02/17	10	33.35	2	33.50	33.20	8	7,062	0.11%
2020/02/14	4	33.08	6	33.03	33.25	-2	7,171	-0.03%
2020/02/13	36	32.52	40	33.00	32.75	-4	7,197	-0.06%
2020/02/12	11	32.64	34	32.76	32.40	-23	7,417	-0.31%
2020/02/11	1	32.00	0	0.00	32.00	1	7,526	0.01%
2020/02/10	12	31.96	23	31.62	31.95	-11	7,640	-0.14%
2020/02/07	4	31.03	7	31.27	30.75	-3	7,760	-0.04%
2020/02/06	29	30.91	3	30.78	30.95	26	8,197	0.32%
2020/02/05	2	30.60	0	0.00	30.30	2	8,414	0.02%
2020/02/04	9	29.81	7	30.14	30.45	2	8,821	0.02%
2020/02/03	1	27.60	31	28.99	28.75	-30	9,447	-0.32%
2020/01/31	6	30.07	20	30.57	30.05	-14	9,524	-0.15%
2020/01/30	45	31.45	11	31.37	31.30	34	9,748	0.35%
2020/01/20	3	34.95	3	34.78	34.75	0	9,928	0.00%
2020/01/17	8	34.75	0	0.00	34.90	8	10,399	0.08%
2020/01/16	0	0.00	2	34.98	34.80	-2	10,905	-0.02%
2020/01/15	8	34.91	3	35.17	34.75	5	12,780	0.04%
2020/01/14	3	34.95	4	34.91	35.00	-1	13,580	-0.01%
2020/01/13	0	0.00	6	34.35	34.70	-6	14,031	-0.04%
2020/01/10	88	33.82	73	33.95	34.00	15	14,160	0.11%
2020/01/09	9	34.67	48	34.95	34.70	-39	14,389	-0.27%
2020/01/08	4	35.48	4	35.58	34.80	0	14,476	0.00%
2020/01/07	5	36.38	19.2	36.17	36.50	-14.2	14,562	-0.10%
2020/01/06	3	36.13	3	36.12	36.00	0	14,681	0.00%
2020/01/03	47	36.70	9	36.64	36.70	38	14,818	0.26%
2020/01/02	15	36.50	52	36.59	36.55	-37	14,824	-0.25%
2019/12/31	14	35.69	24	35.87	35.75	-10	14,784	-0.07%
2019/12/30	1	35.05	1	35.35	35.20	0	15,153	0.00%
2019/12/27	0	0.00	1	35.05	34.80	-1	15,379	-0.01%
2019/12/26	11	35.13	0	0.00	34.90	11	15,479	0.07%
2019/12/25	4	35.50	2.1	35.50	35.55	1.9	15,629	0.01%
2019/12/24	18	35.46	0	0.00	35.50	18	16,225	0.11%
2019/12/23	4	36.05	0	0.00	35.60	4	16,746	0.02%
2019/12/20	2	36.25	3	36.10	36.10	-1	17,654	-0.01%
2019/12/19	4	35.99	0	0.00	36.00	4	18,995	0.02%
2019/12/18	14	35.94	6	35.83	35.80	8	20,453	0.04%
2019/12/17	23	36.20	21	36.49	36.20	2	21,105	0.01%
2019/12/16	0.2	35.90	6.2	35.74	35.90	-6	21,336	-0.03%
2019/12/13	21	35.29	8.1	35.18	35.15	12.9	21,351	0.06%
2019/12/12	2	35.75	8.3	35.60	35.75	-6.3	21,386	-0.03%
2019/12/11	4.1	34.76	0	0.00	34.65	4.1	21,305	0.02%
2019/12/10	23	34.75	0	0.00	34.95	23	21,356	0.11%
2019/12/09	3	35.10	1.1	35.00	35.10	1.9	21,399	0.01%
2019/12/06	0	0.00	0.1	35.20	35.15	-0.1	21,610	0.00%
2019/12/05	21	34.86	1.1	35.10	35.00	19.9	21,758	0.09%
2019/12/04	10.1	34.76	2	34.73	34.65	8.1	21,890	0.04%
2019/12/03	1.2	35.07	3	35.07	35.15	-1.9	22,207	-0.01%
2019/12/02	12	35.46	19.2	35.11	35.20	-7.2	22,327	-0.03%
2019/11/29	15	36.62	7	36.64	36.40	8	22,495	0.04%
2019/11/28	0	0.00	1	36.30	36.10	-1	22,797	0.00%
2019/11/27	13	36.20	5	36.15	36.10	8	23,058	0.03%
2019/11/26	19	36.16	0	0.00	36.20	19	23,306	0.08%
2019/11/25	3.1	36.13	5	36.10	35.90	-2	23,485	-0.01%
2019/11/22	1.1	36.44	0	0.00	35.95	1.1	23,655	0.00%
2019/11/21	0	0.00	57.6	35.32	36.45	-57.6	23,778	-0.24%
2019/11/20	4.1	36.24	21	36.25	36.25	-16.9	24,119	-0.07%
2019/11/19	4	36.75	3.2	36.88	36.65	0.8	24,530	0.00%
2019/11/18	8	36.63	4	36.64	36.65	4	24,653	0.02%
2019/11/15	18	36.33	20.2	36.15	36.30	-2.2	24,800	-0.01%
2019/11/14	11.2	36.38	2	36.60	36.10	9.2	25,037	0.04%
2019/11/13	60	37.10	30	36.70	37.15	30	25,144	0.12%
2019/11/12	6	36.44	11	36.69	36.70	-5	25,329	-0.02%
2019/11/11	27.2	36.57	50.1	36.78	36.10	-22.9	25,658	-0.09%
2019/11/08	6	38.58	3	38.63	38.50	3	25,643	0.01%
2019/11/07	15	38.33	4	38.46	38.70	11	25,695	0.04%
2019/11/06	17.1	38.51	16	38.48	38.35	1.1	25,767	0.00%
2019/11/05	44	38.90	18	38.80	38.90	26	25,599	0.10%
2019/11/04	22	38.13	0	0.00	38.00	22	25,278	0.09%
2019/11/01	9	37.84	31	37.80	38.10	-22	25,142	-0.09%
2019/10/31	19	38.09	15	37.85	37.90	4	25,210	0.02%
2019/10/30	26	38.54	5	38.70	38.70	21	24,813	0.08%
2019/10/29	20	38.35	22	38.51	38.55	-2	25,374	-0.01%
2019/10/28	18	38.27	7.1	38.19	38.20	10.9	25,609	0.04%
2019/10/25	37	38.57	20	38.64	38.30	17	25,480	0.07%
2019/10/24	59	39.65	36	39.89	39.65	23	25,348	0.09%
2019/10/23	176	40.91	131.2	41.73	38.90	44.9	25,011	0.18%	大買/大賣/
2019/10/22	22	39.66	26	39.78	40.10	-4	23,223	-0.02%
2019/10/21	24	38.88	27.1	38.90	39.00	-3.1	22,456	-0.01%
2019/10/18	22	37.39	22.1	37.73	37.95	-0.1	22,005	0.00%
2019/10/17	30	37.31	71.3	37.46	37.45	-41.3	21,842	-0.19%
2019/10/16	25	36.74	1	36.85	36.25	24	21,475	0.11%
2019/10/15	37	36.99	15	36.98	36.65	22	21,417	0.10%
2019/10/14	32	36.43	23	36.49	36.25	9	21,222	0.04%
2019/10/09	27	35.34	23	35.53	35.50	4	21,087	0.02%
2019/10/08	18.5	35.52	6	35.52	35.40	12.5	20,981	0.06%
2019/10/07	17	36.24	18.1	36.56	36.15	-1.1	20,808	-0.01%
2019/10/04	10	36.18	25	36.15	36.10	-15	20,710	-0.07%
2019/10/03	54	36.94	11	37.01	37.10	43	20,295	0.21%
2019/10/02	18	37.46	44	37.39	37.70	-26	20,213	-0.13%
2019/10/01	34	37.30	24	37.32	37.40	10	20,256	0.05%
2019/09/27	67	37.16	26.2	37.21	36.55	40.8	20,064	0.20%
2019/09/26	26	38.99	13	39.56	38.45	13	19,529	0.07%
2019/09/25	58	39.27	132	39.56	39.40	-74	19,132	-0.39%	大賣/
2019/09/24	98	39.16	97	39.31	38.70	1	18,551	0.01%
2019/09/23	83	37.65	76.2	37.91	38.80	6.8	17,228	0.04%
2019/09/20	9	35.44	30	35.51	35.30	-21	15,767	-0.13%
2019/09/19	5	34.54	16	34.46	34.65	-11	15,123	-0.07%
2019/09/17	1	33.50	0	0.00	33.45	1	14,826	0.01%
2019/09/16	2	33.18	2	32.88	32.85	0	14,775	0.00%
2019/09/12	2.8	32.94	5	33.00	32.80	-2.2	14,783	-0.02%
2019/09/11	4.1	33.06	5.3	32.89	32.95	-1.2	14,724	-0.01%
2019/09/10	27	32.30	26	32.85	32.70	1	14,695	0.01%
2019/09/09	42	34.14	3	33.75	33.60	39	14,494	0.27%
2019/09/06	16	34.84	5	35.19	34.65	11	14,373	0.08%
2019/09/05	14	35.36	44	35.95	35.20	-30	14,270	-0.21%
2019/09/04	9	34.68	1	35.00	34.85	8	13,967	0.06%
2019/09/03	3	35.27	21	35.36	34.80	-18	13,829	-0.13%
2019/09/02	25	35.27	29	35.30	36.05	-4	13,526	-0.03%
2019/08/30	33	34.50	32	34.65	33.50	1	13,039	0.01%
2019/08/29	5	35.04	41	35.03	34.50	-36	12,786	-0.28%
2019/08/28	3	34.05	49	34.35	34.80	-46	12,538	-0.37%
2019/08/27	20	34.48	34	34.38	34.20	-14	12,425	-0.11%
2019/08/26	11	33.11	14	33.75	33.60	-3	12,455	-0.02%
2019/08/23	35	34.57	118	34.75	34.35	-83	12,257	-0.68%	大賣/
2019/08/22	55	33.97	52	34.01	34.15	3	11,726	0.03%
2019/08/21	15	32.42	2	33.00	33.40	13	11,266	0.12%
2019/08/20	24	32.52	2	32.60	32.60	22	11,106	0.20%
2019/08/19	28	33.89	13	33.43	33.10	15	10,997	0.14%
2019/08/16	35	33.75	31	33.49	32.80	4	10,707	0.04%
2019/08/15	25	32.89	63	32.57	33.30	-38	10,479	-0.36%
2019/08/14	52	33.11	37	33.12	32.45	15	10,278	0.15%
2019/08/13	38	31.83	57	31.77	31.90	-19	9,937	-0.19%
2019/08/12	26	30.78	38	30.78	31.00	-12	9,593	-0.13%
2019/08/08	41	29.81	54	29.47	29.50	-13	9,436	-0.14%
2019/08/07	49	28.48	0	0.00	28.00	49	9,287	0.53%
2019/08/06	11	27.65	11	28.65	28.70	0	9,218	0.00%
2019/08/05	13	29.24	10	28.90	28.90	3	9,141	0.03%
2019/08/02	41	29.40	5	30.44	29.25	36	9,190	0.39%
2019/08/01	52	32.69	47	32.92	32.45	5	8,764	0.06%
2019/07/31	40	32.93	12	33.04	32.60	28	8,517	0.33%
2019/07/29	13	35.99	50	35.49	36.20	-37	7,908	-0.47%
2019/07/26	8	33.83	2	34.05	34.20	6	7,592	0.08%
2019/07/25	12	34.15	17	34.17	34.20	-5	7,555	-0.07%
2019/07/24	1	32.25	44	32.88	32.90	-43	7,360	-0.58%
2019/07/23	7	31.80	5	31.80	32.05	2	7,317	0.03%
2019/07/22	0	0.00	10	32.08	32.30	-10	7,450	-0.13%
2019/07/19	3	32.30	2	32.68	32.10	1	7,549	0.01%
2019/07/18	2	32.73	4	32.73	32.30	-2	7,802	-0.03%
2019/07/17	3	33.00	2	33.00	32.95	1	8,259	0.01%
2019/07/16	2	32.90	18	32.91	32.85	-16	8,610	-0.19%
2019/07/15	8	32.33	6	32.28	32.40	2	9,334	0.02%
2019/07/12	21	32.20	15	32.25	32.25	6	9,814	0.06%
2019/07/11	2	32.70	0	0.00	32.55	2	10,233	0.02%
2019/07/09	1	31.90	0	0.00	31.90	1	10,621	0.01%
2019/07/08	1	32.10	11	32.10	32.10	-10	11,016	-0.09%
2019/07/05	14	32.26	7	32.21	32.40	7	11,394	0.06%
2019/07/04	0	0.00	6	31.99	32.15	-6	11,635	-0.05%
2019/07/03	2	31.23	2	31.35	31.00	0	11,570	0.00%
2019/07/02	2	31.65	7	31.43	31.60	-5	11,734	-0.04%
2019/07/01	10	31.45	31	31.50	31.25	-21	11,819	-0.18%
2019/06/28	30	31.40	23	31.41	30.90	7	11,852	0.06%
2019/06/27	10	30.75	10	30.25	30.75	0	11,802	0.00%
2019/06/26	13	30.01	18	29.92	29.95	-5	12,198	-0.04%
2019/06/25	4	30.29	3	30.35	30.00	1	12,306	0.01%
2019/06/24	0	0.00	7	30.70	30.70	-7	12,608	-0.06%
2019/06/21	10	30.75	8	30.06	30.15	2	13,159	0.02%
2019/06/20	10	30.45	6	30.38	30.45	4	13,518	0.03%
2019/06/19	11	30.10	6	29.93	30.00	5	13,833	0.04%
2019/06/18	0	0.00	1	29.45	29.45	-1	14,386	-0.01%
2019/06/14	7	29.59	5	29.85	29.55	2	15,933	0.01%
2019/06/13	22	29.70	6	29.61	29.60	16	16,376	0.10%
2019/06/12	4	29.46	3	29.57	29.60	1	16,591	0.01%
2019/06/11	5	29.24	4	29.36	29.10	1	17,512	0.01%
2019/06/10	0	0.00	1	29.10	28.80	-1	17,501	-0.01%
2019/06/06	8	28.58	6	28.18	28.10	2	17,547	0.01%
2019/06/05	10	28.55	11	29.04	28.50	-1	17,655	-0.01%
2019/06/04	1	28.75	3	29.02	28.55	-2	17,793	-0.01%
2019/06/03	7	28.37	12	28.28	28.50	-5	17,954	-0.03%
2019/05/31	21	29.13	14	29.15	29.15	7	18,313	0.04%
2019/05/30	17	28.52	18	28.76	29.15	-1	18,476	-0.01%
2019/05/29	6	26.79	8	26.71	27.30	-2	18,390	-0.01%
2019/05/28	5	26.55	7	26.61	26.50	-2	18,509	-0.01%
2019/05/27	6	26.03	6	26.29	26.10	0	18,738	0.00%
2019/05/24	14	26.50	11	26.89	26.40	3	18,978	0.02%
2019/05/23	6	26.46	6	26.45	26.25	0	19,214	0.00%
2019/05/22	6	27.82	5	28.30	27.75	1	19,471	0.01%
2019/05/21	10	28.00	10	27.48	27.85	0	19,988	0.00%
2019/05/20	6	27.93	5	27.30	27.30	1	20,492	0.00%
2019/05/17	3	28.90	2	29.90	28.75	1	21,450	0.00%
2019/05/16	14	30.47	4	30.55	29.85	10	22,164	0.05%
2019/05/14	4	29.86	8	29.64	30.60	-4	22,356	-0.02%
2019/05/13	5	29.94	0	0.00	29.90	5	22,576	0.02%
2019/05/10	1	30.85	0	0.00	30.50	1	22,808	0.00%
2019/05/09	9	30.23	4	31.75	30.10	5	22,805	0.02%
2019/05/08	7	31.69	46	31.58	31.60	-39	22,714	-0.17%
2019/05/07	2	32.43	19	32.40	32.25	-17	22,776	-0.07%
2019/05/06	17	32.54	7	32.60	32.00	10	22,852	0.04%
2019/05/03	22	32.86	18	33.37	33.70	4	22,827	0.02%
2019/05/02	12	33.99	4	34.18	33.90	8	22,665	0.04%
2019/04/30	2	33.65	2	33.05	33.80	0	23,127	0.00%
2019/04/29	5	32.26	5	32.44	32.60	0	23,069	0.00%
2019/04/26	14	32.58	6	32.84	32.65	8	23,030	0.03%
2019/04/25	5	33.61	11	33.93	33.50	-6	22,946	-0.03%
2019/04/24	10	33.55	7	33.69	33.40	3	22,890	0.01%
2019/04/23	26	34.61	8	34.69	34.00	18	22,634	0.08%
2019/04/22	10	36.19	17	36.17	36.10	-7	22,241	-0.03%
2019/04/19	57	35.66	71	35.88	36.10	-14	21,977	-0.06%
2019/04/18	47	35.37	11	34.86	34.90	36	21,337	0.17%
2019/04/17	8	34.59	23	34.84	34.90	-15	20,901	-0.07%
2019/04/16	2	34.18	10	34.28	34.00	-8	20,522	-0.04%
2019/04/15	15	33.86	4	33.80	33.75	11	20,454	0.05%
2019/04/12	7	33.93	4	33.91	33.75	3	20,628	0.01%
2019/04/11	40	34.10	21	33.74	33.10	19	20,620	0.09%
2019/04/10	20	32.89	39	33.01	33.50	-19	20,305	-0.09%
2019/04/09	1	32.35	4	32.50	32.05	-3	19,945	-0.02%
2019/04/08	10	32.89	3	32.98	32.60	7	19,929	0.04%
2019/04/03	2	32.40	6	32.32	32.40	-4	19,841	-0.02%
2019/04/02	4	32.59	5	32.35	32.15	-1	19,860	-0.01%
2019/04/01	9	32.60	16	32.56	32.45	-7	19,727	-0.04%
2019/03/29	33	31.29	31	31.65	31.85	2	19,496	0.01%
2019/03/28	4	30.60	5	30.44	30.40	-1	19,462	-0.01%
2019/03/27	9	30.44	8	30.37	30.70	1	19,888	0.01%
2019/03/26	13	30.77	30	31.07	30.30	-17	19,620	-0.09%
2019/03/25	28	32.63	1.1	32.07	31.80	26.9	19,073	0.14%
2019/03/22	5.1	33.50	19	33.23	33.60	-13.9	18,711	-0.07%
2019/03/21	8	34.11	7	34.34	33.60	1	18,461	0.01%
2019/03/20	22	33.71	14	33.74	34.10	8	17,918	0.04%
2019/03/19	27	32.98	8	32.89	32.80	19	17,195	0.11%
2019/03/18	8	31.39	23.2	31.48	32.20	-15.2	16,622	-0.09%
2019/03/15	10	31.07	8	31.23	30.90	2	16,282	0.01%
2019/03/14	10	31.20	27	31.19	31.10	-17	16,182	-0.11%
2019/03/13	1	29.70	6	29.78	30.00	-5	15,521	-0.03%
2019/03/12	17	29.84	6	29.68	29.65	11	15,636	0.07%
2019/03/11	3	29.90	0	0.00	29.70	3	15,934	0.02%
2019/03/08	2	30.15	4	29.73	30.35	-2	16,124	-0.01%
2019/03/07	4	29.76	0	0.00	29.35	4	16,168	0.02%
2019/03/06	32	30.86	3	30.87	30.25	29	16,224	0.18%
2019/03/05	1	30.25	9	30.68	30.70	-8	16,125	-0.05%
2019/03/04	2	30.20	2	30.50	30.15	0	15,993	0.00%
2019/02/27	1	29.50	2	29.55	29.85	-1	16,045	-0.01%
2019/02/26	7	30.62	7	30.44	30.10	0	16,370	0.00%
2019/02/25	40	29.92	10	30.33	30.45	30	16,392	0.18%
2019/02/22	7	30.32	1	30.30	30.00	6	16,399	0.04%
2019/02/21	14	29.93	8	30.44	30.85	6	16,388	0.04%
2019/02/20	10	30.72	22	30.66	30.25	-12	16,221	-0.07%
2019/02/19	18	30.43	23	30.45	30.40	-5	15,922	-0.03%
2019/02/18	17	30.29	8	30.03	30.60	9	15,572	0.06%
2019/02/15	36	27.85	38	28.13	28.90	-2	14,841	-0.01%
2019/02/14	3	26.33	2	26.40	26.30	1	14,573	0.01%
2019/02/13	0	0.00	8	25.54	25.60	-8	14,964	-0.05%
2019/02/12	12	25.65	10	25.72	25.85	2	15,420	0.01%
2019/02/11	1	25.45	1	25.70	25.70	0	15,722	0.00%
2019/01/30	14	26.72	1	26.95	26.65	13	16,152	0.08%
2019/01/28	5	26.72	27	26.71	26.70	-22	16,895	-0.13%
2019/01/25	8	26.45	5	26.40	26.35	3	17,162	0.02%
2019/01/24	14	25.84	30	25.86	26.15	-16	17,632	-0.09%
2019/01/23	10	25.27	12	25.14	25.70	-2	18,334	-0.01%
2019/01/22	54	26.74	11	26.08	25.20	43	18,620	0.23%
2019/01/21	1	26.05	2	26.15	26.15	-1	18,130	-0.01%
2019/01/18	2	25.48	2	25.65	25.60	0	18,198	0.00%
2019/01/17	2	25.78	3	25.23	25.50	-1	18,327	-0.01%
2019/01/16	16	25.48	3	25.42	25.65	13	18,422	0.07%
2019/01/15	1	24.95	0	0.00	24.95	1	18,585	0.01%
2019/01/14	1	24.70	2	24.65	24.65	-1	19,028	-0.01%
2019/01/11	4	26.00	6	26.03	25.45	-2	19,352	-0.01%
2019/01/10	13	25.24	4	25.66	25.80	9	19,442	0.05%
2019/01/09	0	0.00	5	25.15	24.90	-5	19,343	-0.03%
2019/01/08	2	24.60	0	0.00	24.80	2	19,321	0.01%
2019/01/07	3	25.05	9	25.38	24.95	-6	19,400	-0.03%
2019/01/04	3	22.43	20	23.13	24.45	-17	19,421	-0.09%
2019/01/03	27	23.85	6	24.22	23.30	21	19,296	0.11%
2019/01/02	72	25.77	70	25.32	25.40	2	19,163	0.01%
2018/12/26	2	26.70	7	27.00	26.10	-5	19,771	-0.03%
2018/12/25	7	26.48	5	26.17	26.55	2	19,848	0.01%
2018/12/24	1	26.00	0	0.00	26.15	1	19,845	0.01%
2018/12/22	1	26.05	2	26.05	26.30	-1	20,114	0.00%
2018/12/21	16	25.66	23	25.85	26.55	-7	20,166	-0.03%
2018/12/20	10	26.44	1	26.05	26.05	9	19,810	0.05%
2018/12/19	4	29.40	3	29.30	28.90	1	19,446	0.01%
2018/12/17	0	0.00	8	29.11	29.00	-8	19,711	-0.04%
2018/12/14	5	28.97	2	29.10	29.20	3	20,000	0.01%
2018/12/13	0	0.00	1	29.80	29.90	-1	20,257	0.00%
2018/12/12	7	29.91	2	29.80	30.05	5	20,381	0.02%
2018/12/11	2	29.00	1	29.45	29.00	1	20,392	0.00%
2018/12/10	4	28.86	3	29.18	29.15	1	20,565	0.00%
2018/12/07	3	29.72	8	29.76	29.80	-5	20,750	-0.02%
2018/12/06	17	30.21	5	30.12	29.20	12	20,762	0.06%
2018/12/05	1	32.15	1	32.25	31.85	0	20,660	0.00%
2018/12/04	8	32.75	21	32.56	32.85	-13	20,835	-0.06%
2018/12/03	7	31.92	24	31.93	32.30	-17	20,626	-0.08%
2018/11/30	12	30.49	12	30.58	30.45	0	20,393	0.00%
2018/11/29	22	30.55	15	30.42	30.00	7	20,356	0.03%
2018/11/28	20	29.71	26	29.97	29.85	-6	20,273	-0.03%
2018/11/27	9	28.50	9	28.37	28.80	0	20,209	0.00%
2018/11/26	13	28.47	26	28.29	28.05	-13	20,239	-0.06%
2018/11/23	39	28.69	33	27.99	28.00	6	20,184	0.03%
2018/11/22	11	30.14	15	29.84	29.35	-4	19,784	-0.02%
2018/11/21	10	29.29	15	29.31	29.60	-5	19,650	-0.03%
2018/11/20	24	30.17	16	30.18	30.05	8	19,535	0.04%
2018/11/19	9	31.31	13	31.32	31.30	-4	19,489	-0.02%
2018/11/16	14	31.46	14	31.52	31.25	0	19,371	0.00%
2018/11/15	9	30.94	19	30.34	30.50	-10	19,168	-0.05%
2018/11/14	14.2	31.50	15	31.51	31.10	-0.8	18,979	0.00%
2018/11/13	24	30.48	20	30.66	30.80	4	18,892	0.02%
2018/11/12	24	31.92	20	32.19	31.45	4	18,574	0.02%
2018/11/09	53	35.02	32	33.98	33.75	21	18,184	0.12%
2018/11/08	38	36.00	33	35.77	35.10	5	18,049	0.03%
2018/11/07	40	37.76	15	37.15	37.20	25	17,646	0.14%
2018/11/06	40	39.92	21	38.98	38.00	19	17,335	0.11%
2018/11/05	25	42.58	8	42.46	42.20	17	17,122	0.10%
2018/11/02	19	42.18	33	41.97	41.95	-14	17,315	-0.08%
2018/11/01	33	43.18	35	43.23	42.45	-2	17,349	-0.01%
2018/10/31	15	41.16	14	41.61	42.75	1	17,220	0.01%
2018/10/30	58	37.96	129	38.87	39.45	-71	16,467	-0.43%	大賣/
2018/10/29	3	36.20	3	36.27	35.90	0	16,146	0.00%
2018/10/26	5	36.81	10	36.55	35.75	-5	16,309	-0.03%
2018/10/25	17	37.38	7	36.65	36.50	10	16,394	0.06%
2018/10/24	17	39.16	6	39.20	39.05	11	16,290	0.07%
2018/10/23	18	40.59	5	39.99	39.00	13	16,284	0.08%
2018/10/22	9	40.68	7	40.73	41.15	2	16,337	0.01%
2018/10/19	44	37.00	22	39.24	40.40	22	16,045	0.14%
2018/10/18	3	37.30	6	36.88	37.60	-3	15,832	-0.02%
2018/10/17	0	0.00	4	36.55	36.20	-4	15,964	-0.03%
2018/10/16	1	36.25	0	0.00	35.80	1	16,204	0.01%
2018/10/15	4	35.70	1	35.65	36.25	3	16,402	0.02%
2018/10/12	1	32.20	0	0.00	34.85	1	16,739	0.01%
2018/10/11	5	32.20	1	32.40	32.10	4	17,098	0.02%
2018/10/09	11	36.13	12	35.68	35.55	-1	17,026	-0.01%
2018/10/08	100	37.14	91	37.42	37.45	9	17,066	0.05%
2018/10/05	15	37.05	14	36.48	35.55	1	17,433	0.01%
2018/10/04	13	38.23	13	38.25	38.40	0	18,305	0.00%
2018/10/03	20	40.31	10	39.60	38.90	10	18,407	0.05%
2018/10/02	16	41.24	14	40.90	40.60	2	18,498	0.01%
2018/10/01	27	40.95	26	41.23	41.55	1	18,620	0.01%
2018/09/28	2	38.70	0	0.00	39.10	2	19,242	0.01%
2018/09/27	2	38.68	4	38.61	38.50	-2	19,702	-0.01%
2018/09/26	38	39.39	45	38.97	38.85	-7	20,123	-0.03%
2018/09/25	2	38.63	47	38.63	38.60	-45	20,699	-0.22%
2018/09/21	28	38.26	19	37.79	38.60	9	21,079	0.04%
2018/09/20	18	36.93	11	37.79	36.60	7	21,410	0.03%
2018/09/19	18	38.56	105	38.83	38.10	-87	21,735	-0.40%	大賣/
2018/09/18	10	40.19	1	40.00	39.35	9	21,618	0.04%
2018/09/17	1	41.55	3	41.32	41.75	-2	21,633	-0.01%
2018/09/14	19	41.43	13	41.70	41.60	6	21,874	0.03%
2018/09/13	9	42.68	7	41.84	41.00	2	21,942	0.01%
2018/09/12	2	43.35	2	43.95	43.30	0	22,038	0.00%
2018/09/11	28	44.57	27	44.71	44.80	1	22,382	0.00%
2018/09/10	13	44.25	104	43.00	42.90	-91	22,494	-0.40%	大賣/
2018/09/07	1	47.55	5	47.11	47.40	-4	22,468	-0.02%
2018/09/06	5	49.15	4	49.28	49.00	1	22,925	0.00%
2018/09/05	2	49.58	1	49.45	49.45	1	23,936	0.00%
2018/09/04	0	0.00	2	50.90	50.30	-2	24,460	-0.01%
2018/09/03	7	49.07	1	49.60	49.60	6	24,954	0.02%
2018/08/31	14	50.34	4	50.43	50.90	10	24,931	0.04%
2018/08/30	8	52.09	4	52.73	51.40	4	24,999	0.02%
2018/08/28	17	51.64	8	51.71	51.40	9	25,870	0.03%
2018/08/27	2	50.60	32	50.10	52.00	-30	26,281	-0.11%
2018/08/24	3	50.37	0	0.00	49.50	3	26,611	0.01%
2018/08/23	21	52.96	3	52.77	52.10	18	27,095	0.07%
2018/08/22	14	53.96	12	54.99	53.20	2	27,290	0.01%
2018/08/21	13	55.62	2	55.10	54.20	11	27,613	0.04%
2018/08/20	7	54.23	1	54.70	54.80	6	28,316	0.02%
2018/08/17	5	57.32	3	57.37	56.00	2	28,485	0.01%
2018/08/16	20	57.88	1	57.80	58.20	19	28,821	0.07%
2018/08/15	7	57.97	13	59.57	57.70	-6	29,305	-0.02%
2018/08/14	4	57.98	8	58.05	57.40	-4	29,498	-0.01%
2018/08/13	26	58.74	9	58.32	58.30	17	30,328	0.06%
2018/08/10	5	59.66	12	59.94	59.50	-7	30,540	-0.02%
2018/08/09	12	59.18	14	59.13	60.10	-2	30,742	-0.01%
2018/08/08	29	57.88	22	57.89	56.30	7	30,805	0.02%
2018/08/07	5	57.18	11	57.29	58.20	-6	31,465	-0.02%
2018/08/06	0	0.00	1	55.30	55.00	-1	31,835	0.00%
2018/08/03	1	54.20	2	54.35	54.50	-1	32,349	0.00%
2018/08/02	26	53.53	23	53.62	53.30	3	32,862	0.01%
2018/08/01	6	55.80	6	55.93	55.80	0	33,874	0.00%
2018/07/31	4	53.38	15	53.84	54.50	-11	34,138	-0.03%
2018/07/30	5	54.08	1	53.10	53.00	4	34,980	0.01%
2018/07/27	13	55.08	21	55.26	55.50	-8	35,988	-0.02%
2018/07/26	5	54.12	8	54.46	54.30	-3	36,686	-0.01%
2018/07/25	5	53.70	3	53.63	53.50	2	36,862	0.01%
2018/07/24	8	53.14	5	53.78	54.00	3	36,865	0.01%
2018/07/23	1	50.10	2	50.20	53.00	-1	36,748	0.00%
2018/07/20	74	53.31	62	53.01	53.00	12	36,803	0.03%
2018/07/19	14	52.82	48	52.07	53.00	-34	37,097	-0.09%
2018/07/18	40	51.64	27	50.44	49.80	13	36,837	0.04%
2018/07/17	25	53.41	11	53.35	53.20	14	36,582	0.04%
2018/07/16	35	53.84	34	54.50	53.20	1	36,768	0.00%
2018/07/13	23	52.90	25	53.50	53.50	-2	37,024	-0.01%
2018/07/12	73	54.17	41	54.04	52.70	32	36,363	0.09%
2018/07/11	3	56.20	4	57.58	57.90	-1	35,323	0.00%
2018/07/10	6	56.58	15	56.77	56.30	-9	35,168	-0.03%
2018/07/09	10	55.29	10	55.83	54.80	0	34,958	0.00%
2018/07/06	19	56.87	14	55.92	56.60	5	34,695	0.01%
2018/07/05	19	61.36	13	61.05	59.40	6	33,864	0.02%
2018/07/04	8	61.50	13	61.81	63.50	-5	33,332	-0.02%
2018/07/03	8	61.14	9	61.91	59.90	-1	32,907	0.00%
2018/07/02	15	61.21	8	61.13	61.00	7	32,255	0.02%
2018/06/29	9	61.26	11	61.36	62.70	-2	31,756	-0.01%
2018/06/28	10	62.32	5	62.30	59.10	5	31,497	0.02%
2018/06/27	9	66.21	1	68.00	64.10	8	31,012	0.03%
2018/06/26	6	64.90	1	63.80	66.50	5	30,793	0.02%
2018/06/25	32	66.73	8	66.74	65.60	24	30,660	0.08%
2018/06/22	8	63.85	3	64.53	64.80	5	30,545	0.02%
2018/06/21	6	64.82	16	64.59	63.80	-10	30,220	-0.03%
2018/06/20	11	65.51	6	65.80	65.00	5	29,975	0.02%
2018/06/19	6	71.83	5	72.02	70.00	1	29,583	0.00%
2018/06/15	9	73.07	4	73.43	73.50	5	29,325	0.02%
2018/06/14	19	74.12	31	74.29	73.80	-12	29,148	-0.04%
2018/06/13	44	71.93	48	72.93	72.80	-4	28,725	-0.01%
2018/06/12	30	72.01	14	71.02	69.90	16	28,189	0.06%
2018/06/11	10	68.01	15	68.99	71.00	-5	28,052	-0.02%
2018/06/08	7	65.69	6	66.27	65.30	1	27,621	0.00%
2018/06/07	4	66.68	2	67.45	66.20	2	27,931	0.01%
2018/06/06	2	67.20	37	66.89	67.30	-35	27,934	-0.13%
2018/06/05	46	66.85	44	65.79	66.00	2	27,769	0.01%
2018/06/04	7	66.23	24	67.69	69.00	-17	27,007	-0.06%
2018/06/01	5	65.32	27	64.53	64.00	-22	26,542	-0.08%
2018/05/31	54	67.89	42	69.15	66.40	12	26,126	0.05%
2018/05/30	14	67.30	5	67.22	67.10	9	25,505	0.04%
2018/05/29	36	67.50	22	67.76	67.20	14	25,265	0.06%
2018/05/28	39	70.06	30	70.67	68.70	9	25,026	0.04%
2018/05/25	6	67.72	6	67.67	67.70	0	24,430	0.00%
2018/05/24	5	67.18	1	67.10	66.60	4	24,043	0.02%
2018/05/23	15	64.95	16	65.84	67.80	-1	23,594	0.00%
2018/05/22	27	65.68	24	66.04	64.30	3	23,055	0.01%
2018/05/21	35	64.20	51	64.53	65.10	-16	22,591	-0.07%
2018/05/18	16	60.94	9	60.93	61.00	7	21,669	0.03%
2018/05/17	5	58.52	5	59.72	58.70	0	21,269	0.00%
2018/05/16	36	61.29	24	61.41	60.40	12	21,026	0.06%
2018/05/15	28	60.61	33	60.83	61.80	-5	20,615	-0.02%
2018/05/14	25	56.99	42	56.68	57.70	-17	19,810	-0.09%
2018/05/11	17	56.83	2	56.55	54.70	15	19,111	0.08%
2018/05/10	16	55.81	13	56.46	56.60	3	18,558	0.02%
2018/05/09	94	55.16	77	55.28	56.50	17	18,028	0.09%
2018/05/08	11	55.10	7	54.39	53.60	4	16,842	0.02%
2018/05/07	42	53.20	56	53.51	55.00	-14	16,600	-0.08%
2018/05/04	49	51.38	23	51.97	51.70	26	15,790	0.16%
2018/05/03	11	47.15	79	48.53	49.20	-68	14,689	-0.46%
2018/05/02	3	44.72	31	44.99	44.75	-28	13,979	-0.20%
2018/04/30	2	43.15	3	43.32	43.85	-1	13,837	-0.01%
2018/04/27	20	42.50	6	43.08	42.25	14	13,923	0.10%
2018/04/26	31	44.45	13	44.29	43.05	18	13,865	0.13%
2018/04/25	2	45.10	16	45.48	45.10	-14	13,714	-0.10%
2018/04/24	4	43.16	1	43.90	43.00	3	13,933	0.02%
2018/04/23	4	44.05	21	44.22	43.40	-17	13,974	-0.12%
2018/04/20	6	43.47	18	44.22	44.45	-12	13,853	-0.09%
2018/04/19	15	42.91	38	43.09	43.80	-23	13,700	-0.17%
2018/04/18	2	41.40	4	41.76	41.50	-2	13,486	-0.01%
2018/04/17	20	42.08	24	41.54	40.50	-4	13,533	-0.03%
2018/04/16	10	40.25	0	0.00	40.50	10	13,653	0.07%
2018/04/13	4	41.20	0	0.00	41.00	4	13,764	0.03%
2018/04/12	1	40.60	0	0.00	40.35	1	14,245	0.01%
2018/04/11	10	41.05	12	41.14	41.35	-2	15,196	-0.01%
2018/04/10	2	39.80	0	0.00	39.45	2	15,320	0.01%
2018/04/09	10	40.30	0	0.00	40.20	10	15,802	0.06%
2018/04/03	1	40.85	5	40.91	41.40	-4	16,054	-0.02%
2018/04/02	2	42.43	9	42.40	42.10	-7	16,147	-0.04%
2018/03/31	28	44.05	22	43.77	43.10	6	16,383	0.04%
2018/03/30	19	42.69	12	43.05	42.80	7	16,430	0.04%
2018/03/28	4	42.55	9	42.41	42.00	-5	16,852	-0.03%
2018/03/27	46	42.89	57	43.22	43.15	-11	16,965	-0.06%
2018/03/26	2	40.05	18	40.53	40.45	-16	17,197	-0.09%
2018/03/23	10	40.38	10	40.37	40.15	0	17,828	0.00%
2018/03/22	8	42.37	2	43.00	41.40	6	17,802	0.03%
2018/03/21	1	42.00	3	41.63	42.00	-2	17,924	-0.01%
2018/03/20	3	41.53	0	0.00	41.70	3	18,077	0.02%
2018/03/19	6	43.08	0	0.00	42.00	6	18,377	0.03%
2018/03/16	19	43.64	15	43.51	42.90	4	18,844	0.02%
2018/03/15	10	41.28	9	41.79	42.40	1	18,696	0.01%
2018/03/14	0	0.00	1	40.25	40.25	-1	18,537	-0.01%
2018/03/13	3	39.07	9	39.77	40.50	-6	18,551	-0.03%
2018/03/12	0	0.00	1	36.45	37.80	-1	18,369	-0.01%
2018/03/09	2	37.65	1	37.45	37.45	1	18,663	0.01%
2018/03/08	0	0.00	6	38.00	37.80	-6	18,879	-0.03%
2018/03/07	0	0.00	1	38.60	37.80	-1	19,191	-0.01%
2018/03/06	2	38.30	5	38.00	38.00	-3	19,647	-0.02%
2018/03/05	5	38.51	2	38.45	37.70	3	20,275	0.01%
2018/03/02	0	0.00	1	38.40	38.35	-1	20,476	0.00%
2018/03/01	15	39.21	10	38.50	38.50	5	21,106	0.02%
2018/02/27	15	39.00	15	38.80	39.00	0	22,008	0.00%
2018/02/26	0	0.00	1	38.15	37.70	-1	22,227	0.00%
2018/02/23	2	38.30	0	0.00	38.00	2	22,362	0.01%
2018/02/22	0	0.00	1	38.60	37.45	-1	22,779	0.00%
2018/02/21	14	38.89	3	39.40	38.70	11	22,770	0.05%
2018/02/12	14	39.69	6	39.60	39.20	8	22,858	0.03%
2018/02/09	3	37.18	4	38.36	38.65	-1	23,221	0.00%
2018/02/08	29	37.46	30	38.56	38.15	-1	23,416	0.00%
2018/02/07	5	39.50	20	40.85	39.50	-15	23,261	-0.06%
2018/02/06	12	40.14	12	40.05	39.00	0	23,613	0.00%
2018/02/05	0	0.00	1	43.00	43.05	-1	23,592	0.00%
2018/02/02	6	43.84	0	0.00	43.75	6	23,799	0.03%
2018/02/01	10	44.00	1	43.80	43.80	9	24,154	0.04%
2018/01/31	15	43.82	7	43.94	43.75	8	24,224	0.03%
2018/01/30	3	45.70	0	0.00	44.50	3	24,532	0.01%
2018/01/29	51	46.58	24	46.53	46.35	27	24,764	0.11%
2018/01/26	1	45.70	1	45.90	46.15	0	24,946	0.00%
2018/01/25	7	46.34	1	46.20	45.90	6	25,700	0.02%
2018/01/24	41	45.94	1	46.10	46.60	40	26,192	0.15%
2018/01/23	11	46.65	28	45.76	45.50	-17	26,160	-0.06%
2018/01/22	19	45.03	0	0.00	45.80	19	26,532	0.07%
2018/01/19	9	44.97	2	45.33	44.90	7	26,744	0.03%
2018/01/18	46	46.85	15	47.07	45.30	31	26,717	0.12%
2018/01/17	9	45.23	3	45.95	45.90	6	26,500	0.02%
2018/01/16	25	45.22	0	0.00	45.05	25	26,812	0.09%
2018/01/15	2	45.35	1	45.60	45.40	1	27,343	0.00%
2018/01/12	2	45.38	23	45.16	45.95	-21	27,651	-0.08%
2018/01/11	5	43.13	3	43.18	44.20	2	27,620	0.01%
2018/01/10	24	43.69	7	44.45	43.50	17	27,645	0.06%
2018/01/09	21	44.62	5	44.82	43.90	16	27,508	0.06%
2018/01/08	25	46.99	30	45.66	45.00	-5	27,447	-0.02%
2018/01/05	11	46.08	34	46.12	46.65	-23	27,054	-0.09%
2018/01/04	4	44.28	31	44.15	44.00	-27	26,429	-0.10%
2018/01/03	22	44.14	23	44.03	44.25	-1	26,647	0.00%
2018/01/02	0	0.00	6	41.29	42.10	-6	26,730	-0.02%

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

嘉聯益

...詳全文

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

嘉聯益

...詳全文

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

...詳全文

嘉聯益

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

嘉聯益

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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