宏碁 (2353)-元大-草屯券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
48.15
漲跌
▲0.35
漲幅
+0.73%
成交量
26,447張
產業
上市電腦週邊類股
1606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

宏碁 (2353)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	58.1	47.66	63	47.83	48.15	-4.9	37,949	-0.01%
2024/05/16	75.5	48.38	34.1	48.41	47.80	41.4	38,978	0.11%
2024/05/15	128.7	49.38	141.5	49.94	48.05	-12.7	40,681	-0.03%	大買/大賣/
2024/05/14	233.2	49.44	154.1	49.05	48.90	79.1	40,105	0.20%	大買/大賣/
2024/05/13	37.2	47.38	18	47.52	47.75	19.2	38,589	0.05%
2024/05/10	4.1	47.74	13	47.91	47.80	-8.9	38,891	-0.02%
2024/05/09	9	47.49	33.2	47.58	47.35	-24.2	38,763	-0.06%
2024/05/08	12	46.90	31	47.15	47.15	-19	38,867	-0.05%
2024/05/07	13.4	47.34	14	47.20	47.15	-0.7	39,172	0.00%
2024/05/06	10.1	47.09	95	47.07	47.50	-85	39,200	-0.22%
2024/05/03	37	45.71	97.1	45.95	45.50	-60.1	39,474	-0.15%
2024/05/02	19.3	44.47	7	44.72	44.65	12.2	39,962	0.03%
2024/04/30	13	45.37	5.1	45.67	45.15	7.9	40,863	0.02%
2024/04/29	12	45.49	22.2	45.64	45.70	-10.2	41,306	-0.02%
2024/04/26	4.2	44.86	6	44.86	44.55	-1.8	42,223	0.00%
2024/04/25	17.2	44.10	19.6	44.23	44.40	-2.4	42,869	-0.01%
2024/04/24	16.2	44.42	54	44.68	44.80	-37.8	43,457	-0.09%
2024/04/23	32	43.74	6	43.99	43.50	26	44,111	0.06%
2024/04/22	42.1	43.77	40.2	43.39	43.35	1.9	44,887	0.00%
2024/04/19	125.3	43.92	30.7	43.73	43.80	94.7	45,475	0.21%	大買/
2024/04/18	56	45.17	3.5	45.26	45.00	52.5	45,964	0.11%
2024/04/17	29.6	45.33	18	45.18	45.05	11.6	46,821	0.02%
2024/04/16	103.2	46.02	15	46.08	45.50	88.2	47,117	0.19%	大買/
2024/04/15	52.2	47.60	38	47.70	47.55	14.2	48,005	0.03%
2024/04/12	163	49.20	63.2	49.03	48.50	99.8	49,431	0.20%	大買/
2024/04/11	67.1	48.60	142.2	48.96	51.00	-75.1	48,813	-0.15%	大賣/
2024/04/10	79	47.68	90.1	47.72	47.15	-11.1	48,425	-0.02%
2024/04/09	15	46.65	40.1	46.72	46.80	-25.1	49,057	-0.05%
2024/04/08	13.2	45.78	8	46.07	46.05	5.2	50,667	0.01%
2024/04/03	18.2	46.25	11	46.20	46.10	7.2	52,684	0.01%
2024/04/02	6.4	46.64	16	46.60	46.70	-9.6	55,848	-0.02%
2024/04/01	33.2	46.51	20.1	46.73	46.30	13.1	58,445	0.02%
2024/03/29	25.1	46.61	18	46.66	46.80	7.1	60,482	0.01%
2024/03/28	12	46.52	13.9	46.62	46.65	-1.9	62,163	0.00%
2024/03/27	19.2	46.42	35	46.33	46.35	-15.8	63,078	-0.03%
2024/03/26	57.5	45.68	7	45.81	45.90	50.5	64,759	0.08%
2024/03/25	39.4	46.85	26.3	46.70	46.50	13.1	67,318	0.02%
2024/03/22	130.2	47.05	108.5	47.13	45.95	21.8	68,500	0.03%	大買/大賣/
2024/03/21	11.1	46.22	26.6	46.08	46.25	-15.5	67,717	-0.02%
2024/03/20	14.8	45.86	37.3	45.81	45.90	-22.5	67,625	-0.03%
2024/03/19	60.2	45.26	3	45.17	45.15	57.2	67,501	0.08%
2024/03/18	27.7	45.39	12	45.72	45.85	15.7	67,544	0.02%
2024/03/15	29.1	45.98	32	46.03	45.85	-2.9	67,351	0.00%
2024/03/14	22.2	45.97	4	46.08	45.90	18.2	66,910	0.03%
2024/03/13	59.1	46.71	31	46.91	46.50	28.1	66,791	0.04%
2024/03/12	50	46.64	121	46.52	47.05	-71	66,219	-0.11%	大賣/
2024/03/11	13.3	44.98	8.2	45.05	44.85	5.1	65,533	0.01%
2024/03/08	57.2	44.99	15.3	44.99	44.50	41.9	65,564	0.06%
2024/03/07	19.4	45.02	32	45.27	45.00	-12.6	65,514	-0.02%
2024/03/06	20	45.41	21	45.48	45.35	-1	65,757	0.00%
2024/03/05	40.8	45.85	39	45.99	45.90	1.8	67,000	0.00%
2024/03/04	79.2	46.88	60	46.55	45.85	19.2	67,670	0.03%
2024/03/01	23.1	45.78	46.3	45.78	46.00	-23.2	67,311	-0.03%
2024/02/29	50	44.99	42	45.14	45.15	8	67,885	0.01%
2024/02/27	42.2	45.42	20	45.67	45.50	22.2	67,753	0.03%
2024/02/26	16.1	46.03	6	46.14	45.80	10.1	67,961	0.01%
2024/02/23	59.5	46.36	38.3	46.77	45.75	21.2	68,310	0.03%
2024/02/22	82.4	47.60	84	47.45	46.85	-1.6	68,397	0.00%
2024/02/21	49	47.07	44	46.98	47.25	5	67,928	0.01%
2024/02/20	70.4	47.10	15.5	47.12	47.40	54.9	67,678	0.08%
2024/02/19	137.9	47.84	39	47.83	47.40	98.9	67,310	0.15%	大買/
2024/02/16	102.6	48.64	185.3	48.38	48.65	-82.7	66,138	-0.13%	大買/大賣/
2024/02/15	47.1	45.67	16.1	45.69	46.00	31	64,378	0.05%
2024/02/05	0.2	46.20	9	46.38	46.30	-8.9	63,883	-0.01%
2024/02/02	111.1	46.69	84	46.09	45.95	27.1	63,842	0.04%	大買/
2024/02/01	3	46.40	8	46.51	46.65	-5	63,440	-0.01%
2024/01/31	11	46.42	11	46.55	46.05	0	63,363	0.00%
2024/01/30	12.3	46.92	72	46.83	47.15	-59.7	63,011	-0.09%
2024/01/29	11.6	46.30	14.2	46.20	46.80	-2.6	62,674	0.00%
2024/01/26	113.2	46.20	50	46.06	45.70	63.2	62,502	0.10%	大買/
2024/01/25	46.2	47.24	52	47.54	47.60	-5.8	61,620	-0.01%
2024/01/24	101.2	48.12	76.3	47.81	47.35	24.9	61,086	0.04%	大買/
2024/01/23	57.3	46.69	57	46.92	47.20	0.3	59,932	0.00%
2024/01/22	59.5	46.84	54.3	46.85	46.75	5.2	59,384	0.01%
2024/01/19	44.2	45.60	30.3	45.62	45.95	14	58,150	0.02%
2024/01/18	40.3	45.37	39	45.34	45.00	1.3	57,405	0.00%
2024/01/17	60.3	45.00	53.1	45.21	44.75	7.2	56,682	0.01%
2024/01/16	63.6	46.25	278.1	46.37	45.70	-214.5	55,827	-0.38%	大賣/鉅額交易
2024/01/15	58.4	46.81	32.5	47.02	46.25	25.9	54,900	0.05%
2024/01/12	206	46.77	144	47.03	47.00	62	54,194	0.11%	大買/大賣/
2024/01/11	126.2	47.89	127	48.23	48.40	-0.8	52,960	0.00%	大買/大賣/
2024/01/10	189.5	47.47	167.1	47.20	47.20	22.3	52,393	0.04%	大買/大賣/
2024/01/09	235.4	48.49	204.2	48.12	47.80	31.2	51,543	0.06%	大買/大賣/
2024/01/08	307.3	49.18	232.3	48.93	48.45	75.1	49,739	0.15%	大買/大賣/
2024/01/05	366.9	49.42	109	49.34	48.25	257.9	47,699	0.54%	大買/大賣/鉅額交易
2024/01/04	129.8	49.60	89.1	49.90	49.00	40.7	46,353	0.09%	大買/
2024/01/03	73	51.14	98.2	50.80	50.40	-25.2	45,139	-0.06%
2024/01/02	123.7	52.61	159	52.21	52.30	-35.3	43,601	-0.08%	大買/大賣/
2023/12/29	212	54.31	191.1	54.39	53.80	20.9	41,984	0.05%	大買/大賣/
2023/12/28	436.2	54.29	445.8	54.52	54.00	-9.6	40,026	-0.02%	大買/大賣/
2023/12/27	266.1	53.18	317.6	53.33	54.20	-51.5	36,916	-0.14%	大買/大賣/
2023/12/26	197.1	49.39	255.8	49.60	50.60	-58.7	34,294	-0.17%	大買/大賣/
2023/12/25	184.3	48.76	270.3	48.77	49.00	-86	32,111	-0.27%	大買/大賣/
2023/12/22	125	44.76	97.2	44.69	45.30	27.8	30,108	0.09%	大買/
2023/12/21	289.4	44.18	219	44.10	44.65	70.4	28,900	0.24%	大買/大賣/
2023/12/20	236.1	42.69	513.7	43.29	44.60	-277.6	26,973	-1.03%	大買/大賣/鉅額交易
2023/12/19	178.5	40.07	340.8	40.32	40.70	-162.3	23,896	-0.68%	大買/大賣/鉅額交易
2023/12/18	83	39.05	91.1	38.59	38.90	-8.1	22,166	-0.04%
2023/12/15	32.1	36.86	12.3	37.15	37.00	19.8	21,407	0.09%
2023/12/14	28	37.52	71.6	37.31	37.30	-43.6	21,252	-0.20%
2023/12/13	95.1	37.12	83.1	37.03	37.05	12	21,002	0.06%
2023/12/12	5.7	36.23	20	36.16	36.10	-14.4	20,700	-0.07%
2023/12/11	4	35.58	18	35.73	35.75	-14	20,546	-0.07%
2023/12/08	4.1	35.18	13.1	35.25	35.20	-9	20,423	-0.04%
2023/12/07	17.1	34.97	1	35.15	34.85	16.1	20,366	0.08%
2023/12/06	5.1	35.09	24	34.90	35.10	-18.9	20,439	-0.09%
2023/12/05	19.2	34.33	9	34.41	34.30	10.2	20,292	0.05%
2023/12/04	17	34.72	9	34.77	34.75	8	20,303	0.04%
2023/12/01	33.2	34.67	41	34.85	34.85	-7.9	20,171	-0.04%
2023/11/30	50	34.74	36	35.15	35.20	14	19,913	0.07%
2023/11/29	7	34.92	13	35.35	35.35	-6	18,575	-0.03%
2023/11/28	22	34.89	8	34.91	34.80	14	17,777	0.08%
2023/11/27	22	34.87	2	35.18	35.20	20	17,578	0.11%
2023/11/24	27	34.54	32	34.63	35.50	-5	16,844	-0.03%
2023/11/23	2	34.63	25	34.79	35.15	-23	16,121	-0.14%
2023/11/22	42.3	34.47	6	34.69	34.80	36.3	15,891	0.23%
2023/11/21	7.1	35.51	26.6	35.39	35.65	-19.6	15,694	-0.12%
2023/11/20	2.1	34.01	12	34.26	34.55	-9.9	15,468	-0.06%
2023/11/17	29.3	34.42	2	34.18	34.15	27.3	15,555	0.18%
2023/11/16	6.1	34.58	5	34.95	34.50	1.1	15,680	0.01%
2023/11/15	22.1	34.76	1	34.55	34.50	21.1	15,902	0.13%
2023/11/14	10.3	34.04	33	34.68	35.05	-22.8	16,116	-0.14%
2023/11/13	6	33.99	4	33.86	33.80	2	16,377	0.01%
2023/11/10	12.2	34.19	14	34.39	34.15	-1.8	16,500	-0.01%
2023/11/09	0	0.00	7	35.04	35.00	-7	16,628	-0.04%
2023/11/08	36.1	34.86	38	35.17	35.20	-1.9	16,728	-0.01%
2023/11/07	5.1	34.44	5	34.50	34.55	0.1	16,693	0.00%
2023/11/06	5.1	34.52	10.1	34.85	34.75	-5	17,010	-0.03%
2023/11/03	15.2	34.60	3	34.83	34.35	12.2	17,369	0.07%
2023/11/02	5	34.35	18	34.53	34.65	-13	17,523	-0.07%
2023/11/01	19.2	33.95	7.3	33.77	33.70	11.9	17,844	0.07%
2023/10/31	8.1	34.30	1	34.85	34.10	7.1	18,018	0.04%
2023/10/30	13.3	34.63	11	34.79	34.65	2.3	18,345	0.01%
2023/10/27	1.1	35.16	16	35.18	35.10	-14.9	18,493	-0.08%
2023/10/26	3	35.20	4.1	35.45	35.30	-1.1	18,991	-0.01%
2023/10/25	2	35.83	1	35.60	35.60	1	19,250	0.01%
2023/10/24	1	35.35	4	35.26	35.65	-3	19,628	-0.02%
2023/10/23	6.1	34.87	2	34.95	34.80	4.1	19,840	0.02%
2023/10/20	16.1	34.65	15	35.38	35.20	1.1	20,668	0.01%
2023/10/19	12.1	34.96	2.1	35.35	35.30	10	21,701	0.05%
2023/10/18	32.7	35.48	5	35.28	35.60	27.7	22,237	0.12%
2023/10/17	5.2	36.20	0	0.00	36.10	5.2	22,445	0.02%
2023/10/16	5.2	36.20	10	36.23	36.15	-4.8	24,254	-0.02%
2023/10/13	30.1	36.58	1	36.50	36.35	29.1	26,934	0.11%
2023/10/11	42	37.69	24.1	38.03	36.80	17.9	28,632	0.06%
2023/10/06	0	37.35	8	37.49	37.55	-8	28,997	-0.03%
2023/10/05	23	37.32	29.1	37.63	37.40	-6.1	29,107	-0.02%
2023/10/04	19.2	36.26	10	36.45	36.35	9.2	29,153	0.03%
2023/10/03	31	37.54	15	37.88	37.25	16	29,160	0.05%
2023/10/02	7	37.06	13	37.11	37.15	-6	28,966	-0.02%
2023/09/28	4.1	36.64	2	36.33	36.30	2.1	28,908	0.01%
2023/09/27	0	0.00	2	36.78	36.85	-2	28,880	-0.01%
2023/09/26	1	36.65	1	36.90	36.45	0	29,000	0.00%
2023/09/25	2	36.75	4	36.85	36.65	-2	29,155	-0.01%
2023/09/22	11.1	36.08	19	36.53	36.70	-7.9	29,375	-0.03%
2023/09/21	17.1	36.28	5	36.39	36.35	12.1	29,661	0.04%
2023/09/20	7	36.71	12	37.05	36.60	-5	29,877	-0.02%
2023/09/19	10	36.98	1	37.00	36.85	9	30,024	0.03%
2023/09/18	24.1	37.25	10	37.40	37.10	14.1	30,633	0.05%
2023/09/15	15	37.63	17.5	38.04	37.95	-2.5	31,275	-0.01%
2023/09/14	9	37.69	15.1	37.82	37.80	-6.1	31,797	-0.02%
2023/09/13	14.1	37.24	7	37.06	37.05	7.1	32,776	0.02%
2023/09/12	3	37.37	7	37.62	37.60	-4	33,979	-0.01%
2023/09/11	10.1	37.13	3	37.13	37.05	7.1	34,085	0.02%
2023/09/08	17	37.83	4	37.89	37.60	13	34,227	0.04%
2023/09/07	38	38.25	31	38.62	38.00	7	34,428	0.02%
2023/09/06	17.3	37.79	45	38.11	38.10	-27.7	34,547	-0.08%
2023/09/05	59	37.71	56.4	38.02	38.30	2.6	35,103	0.01%
2023/09/04	3	36.87	6	37.12	37.45	-3	35,240	-0.01%
2023/09/01	3.1	36.52	32	36.70	36.40	-28.9	35,511	-0.08%
2023/08/31	23.2	36.09	7	36.13	36.60	16.2	35,819	0.05%
2023/08/30	14	36.41	9.2	36.47	36.40	4.8	36,357	0.01%
2023/08/29	11.2	35.86	5	36.20	36.20	6.2	38,069	0.02%
2023/08/28	26.1	35.48	5	35.48	35.75	21.1	38,088	0.06%
2023/08/25	44.6	36.86	4	37.05	36.25	40.6	38,075	0.11%
2023/08/24	36	38.23	36.2	38.49	38.00	-0.2	37,856	0.00%
2023/08/23	6	37.58	11	37.65	37.70	-4.9	37,610	-0.01%
2023/08/22	11	37.94	3	37.68	37.60	8	37,597	0.02%
2023/08/21	36.4	38.54	38.1	38.87	37.95	-1.7	37,491	0.00%
2023/08/18	25	38.02	33	38.26	37.40	-8	37,269	-0.02%
2023/08/17	30	38.11	56.1	38.18	38.55	-26.1	37,019	-0.07%
2023/08/16	16.5	37.21	11.7	37.07	37.70	4.8	36,644	0.01%
2023/08/15	19	37.19	54.2	37.07	37.05	-35.2	36,648	-0.10%
2023/08/14	9.1	36.45	32.1	36.28	36.20	-22.9	36,458	-0.06%
2023/08/11	5	36.16	24	36.35	36.45	-19	36,393	-0.05%
2023/08/10	42.3	35.82	19	35.77	35.85	23.3	36,276	0.06%
2023/08/09	31.4	36.78	52.6	37.03	36.90	-21.2	36,050	-0.06%
2023/08/08	34.5	36.58	30.4	36.53	36.70	4.2	35,944	0.01%
2023/08/07	42.1	35.78	79.8	35.96	36.20	-37.7	35,735	-0.11%
2023/08/04	16	34.94	17.6	34.86	34.80	-1.6	35,442	0.00%
2023/08/02	13.2	34.29	12.1	33.96	33.95	1.1	35,183	0.00%
2023/08/01	22.2	34.36	22	34.60	34.60	0.2	34,950	0.00%
2023/07/31	26.4	35.13	26.1	34.98	35.00	0.3	35,385	0.00%
2023/07/28	24.2	35.43	31	35.52	35.75	-6.8	35,027	-0.02%
2023/07/27	30.3	35.99	34	36.16	35.85	-3.7	34,814	-0.01%
2023/07/26	12.2	36.87	41	36.74	36.80	-28.9	34,530	-0.08%
2023/07/25	80.3	37.32	71.2	36.81	37.05	9.2	34,630	0.03%
2023/07/24	78.5	36.89	94.6	37.30	37.05	-16	33,963	-0.05%
2023/07/21	40.2	35.28	24	35.16	35.40	16.2	33,023	0.05%
2023/07/20	47.5	35.61	65.5	35.52	35.30	-17.9	32,626	-0.05%
2023/07/19	157.8	37.68	105	37.65	36.30	52.8	32,029	0.16%	大買/大賣/
2023/07/18	148.4	40.20	77.2	40.18	40.30	71.1	30,405	0.23%	大買/
2023/07/17	73	35.24	95.7	35.75	37.50	-22.6	27,760	-0.08%
2023/07/14	11.3	33.75	48	33.84	34.10	-36.7	26,577	-0.14%
2023/07/13	77.2	33.75	76.5	33.78	33.15	0.7	26,055	0.00%
2023/07/12	4.1	33.24	51.8	33.24	33.25	-47.7	25,515	-0.19%
2023/07/11	81.3	33.08	37.5	33.17	33.25	43.8	25,373	0.17%
2023/07/10	4.2	32.44	15.1	32.30	32.20	-10.9	25,123	-0.04%
2023/07/07	9.4	31.52	1.3	31.42	31.30	8.1	24,994	0.03%
2023/07/06	2.2	32.06	13	32.00	31.95	-10.8	25,040	-0.04%
2023/07/05	2.1	31.97	5.4	31.86	31.95	-3.3	24,911	-0.01%
2023/07/04	20.5	31.47	14	31.89	31.70	6.5	24,786	0.03%
2023/07/03	10.1	31.73	3	31.85	31.75	7.1	24,736	0.03%
2023/06/30	26.5	31.44	12.2	31.45	31.35	14.3	24,629	0.06%
2023/06/29	59.2	31.96	16.1	32.02	32.05	43.2	24,446	0.18%
2023/06/28	28.3	33.44	31	33.73	33.55	-2.7	24,322	-0.01%
2023/06/27	18	33.06	5.1	32.98	32.70	12.9	24,062	0.05%
2023/06/26	31.5	33.69	31.2	33.82	34.00	0.3	23,764	0.00%
2023/06/21	5	33.48	41	33.58	33.70	-36	23,125	-0.16%
2023/06/20	9.2	32.24	26.1	32.48	32.65	-17	22,450	-0.08%
2023/06/19	77.8	32.11	12	32.09	31.85	65.8	21,879	0.30%
2023/06/16	45.1	34.19	33.4	34.41	33.35	11.7	20,873	0.06%
2023/06/15	8	33.45	7	33.59	33.45	1	19,677	0.01%
2023/06/14	13.1	33.40	3.9	33.40	33.35	9.2	20,014	0.05%
2023/06/13	18.2	33.70	19.9	33.73	33.50	-1.6	19,763	-0.01%
2023/06/12	18.3	33.55	5	33.54	33.55	13.3	19,509	0.07%
2023/06/09	33	34.74	73	34.74	34.20	-40	19,198	-0.21%
2023/06/08	12.1	33.60	58.3	33.59	33.75	-46.2	18,551	-0.25%
2023/06/07	13	32.75	9	32.53	32.95	4	18,146	0.02%
2023/06/06	11.5	32.32	14	32.28	32.25	-2.5	17,765	-0.01%
2023/06/05	45.1	33.53	30	33.29	33.10	15.1	17,333	0.09%
2023/06/02	63	32.77	192.3	33.23	33.95	-129.3	16,220	-0.80%	大賣/鉅額交易
2023/06/01	3.1	30.74	4.1	30.82	30.90	-1	14,375	-0.01%
2023/05/31	1.1	30.66	10	30.69	30.85	-8.9	14,199	-0.06%
2023/05/30	0.2	30.75	4	30.95	31.00	-3.8	13,858	-0.03%
2023/05/29	14	30.90	19	30.94	31.05	-5	13,730	-0.04%
2023/05/26	5	31.00	204	30.95	30.95	-199	13,710	-1.45%	大賣/鉅額交易
2023/05/25	4.1	30.56	1	30.65	30.95	3.1	13,509	0.02%
2023/05/24	1.1	30.26	3	30.43	30.80	-1.9	13,388	-0.01%
2023/05/23	1	30.75	8	30.74	30.75	-7	13,181	-0.05%
2023/05/22	5	30.90	5.7	30.89	30.95	-0.7	12,982	-0.01%
2023/05/19	2	30.15	29.1	30.46	30.70	-27.1	12,731	-0.21%
2023/05/18	6	30.06	25	30.10	30.10	-19	12,518	-0.15%
2023/05/17	2	30.00	3.1	29.89	30.05	-1.1	12,385	-0.01%
2023/05/16	0	0.00	1.4	29.87	29.85	-1.4	12,230	-0.01%
2023/05/15	0.1	29.71	18	30.22	29.60	-17.9	12,255	-0.15%
2023/05/12	5.1	29.99	29.2	30.15	30.20	-24.1	12,121	-0.20%
2023/05/11	3.1	29.53	14	29.52	29.60	-10.9	11,788	-0.09%
2023/05/10	4.1	29.19	9	29.13	29.30	-4.9	11,654	-0.04%
2023/05/09	0.1	29.14	7.2	29.25	29.30	-7.1	11,537	-0.06%
2023/05/08	2.9	28.76	19	28.92	28.90	-16.1	11,530	-0.14%
2023/05/05	36.6	28.91	17	28.45	28.20	19.6	11,420	0.17%
2023/05/04	12.2	30.15	8	30.32	30.35	4.2	10,840	0.04%
2023/05/03	1	30.80	22.1	30.67	30.75	-21.1	10,762	-0.20%
2023/05/02	5	30.48	16.3	30.40	30.65	-11.3	10,836	-0.10%
2023/04/28	1.1	30.18	75.1	30.06	30.25	-74	10,854	-0.68%
2023/04/27	2.1	29.75	5	29.75	29.55	-3	10,538	-0.03%
2023/04/26	1.5	29.12	7	29.29	29.50	-5.5	10,320	-0.05%
2023/04/25	3.3	29.22	25	29.19	29.00	-21.7	10,076	-0.22%
2023/04/24	1.3	29.52	5	29.56	29.40	-3.7	9,778	-0.04%
2023/04/21	3.1	29.86	28.1	29.90	29.90	-25	9,563	-0.26%
2023/04/20	2.6	29.59	7	29.67	29.70	-4.4	9,378	-0.05%
2023/04/19	3	29.98	27	29.90	29.80	-24	9,330	-0.26%
2023/04/18	0.7	29.28	5	29.19	29.30	-4.3	9,060	-0.05%
2023/04/17	2.1	29.30	17.6	29.30	29.40	-15.5	9,086	-0.17%
2023/04/14	3.4	28.87	10	28.93	28.95	-6.6	8,953	-0.07%
2023/04/13	6.2	28.95	5.1	28.97	29.00	1.2	8,921	0.01%
2023/04/12	1.1	29.09	4	29.19	29.15	-2.9	8,941	-0.03%
2023/04/11	0	28.75	38.3	28.78	28.95	-38.3	8,865	-0.43%
2023/04/10	6.1	28.08	16	28.22	28.25	-9.9	8,708	-0.11%
2023/04/07	1.1	28.26	1	28.25	28.35	0.1	8,685	0.00%
2023/04/06	1	28.25	15.1	28.22	28.50	-14.1	8,653	-0.16%
2023/03/31	8.1	28.41	1	28.50	28.15	7.1	8,543	0.08%
2023/03/30	7.1	28.33	14	28.38	28.40	-6.9	8,447	-0.08%
2023/03/29	6	28.17	19	28.24	28.30	-13	8,479	-0.15%
2023/03/28	1.1	27.66	30	27.70	27.75	-28.9	8,350	-0.35%
2023/03/27	3.1	27.98	2	27.98	27.95	1.1	8,430	0.01%
2023/03/24	1.1	27.90	2.2	27.95	28.00	-1.1	8,554	-0.01%
2023/03/23	1.1	27.80	19.3	27.86	27.95	-18.2	8,479	-0.21%
2023/03/22	9	27.69	17.1	27.80	27.75	-8.1	8,458	-0.10%
2023/03/21	1	27.20	6	27.22	27.30	-5	8,483	-0.06%
2023/03/20	3.1	26.78	8.2	26.93	27.05	-5.1	8,431	-0.06%
2023/03/17	10	26.63	24	26.69	27.00	-14	8,296	-0.17%
2023/03/16	0	0.00	5	25.86	25.85	-5	7,777	-0.06%
2023/03/15	0	0.00	9	25.79	25.70	-9	7,772	-0.12%
2023/03/14	3.1	25.27	2	25.55	25.50	1.1	7,834	0.01%
2023/03/13	0	25.75	0	0.00	25.70	0	8,132	0.00%
2023/03/10	1.1	25.66	16.6	25.80	25.80	-15.5	8,030	-0.19%
2023/03/09	5	25.78	4	25.76	25.85	1	8,040	0.01%
2023/03/08	0.2	25.75	0	25.85	25.90	0.2	8,120	0.00%
2023/03/07	0	0.00	10	25.78	25.85	-10	8,156	-0.12%
2023/03/06	1.1	25.65	6	25.68	25.70	-5	8,181	-0.06%
2023/03/03	1.2	25.83	0	0.00	25.65	1.2	8,192	0.01%
2023/03/02	2.5	25.39	11	25.61	25.70	-8.5	8,245	-0.10%
2023/03/01	0.6	25.37	5.2	25.57	25.50	-4.6	8,276	-0.06%
2023/02/24	3.7	25.65	2	25.43	25.35	1.7	8,331	0.02%
2023/02/23	5.7	25.82	3	25.88	25.85	2.7	8,330	0.03%
2023/02/22	1.9	25.66	10	25.49	25.80	-8.1	8,396	-0.10%
2023/02/21	5.1	25.50	5	25.65	25.60	0.1	8,493	0.00%
2023/02/20	4.1	25.64	3	25.60	25.70	1.1	8,673	0.01%
2023/02/17	2.1	25.65	0.2	25.60	25.75	1.8	8,819	0.02%
2023/02/16	1	25.75	27.2	25.70	25.65	-26.2	9,062	-0.29%
2023/02/15	0	25.35	4.1	25.42	25.45	-4	9,175	-0.04%
2023/02/14	6	25.47	26.1	25.50	25.35	-20.1	9,252	-0.22%
2023/02/13	0.1	25.10	4	25.23	25.35	-3.9	9,357	-0.04%
2023/02/10	0.1	25.30	0	25.15	25.15	0.1	9,502	0.00%
2023/02/09	3	25.30	4	25.43	25.55	-1	9,860	-0.01%
2023/02/08	3.1	25.38	3	25.40	25.45	0.1	9,936	0.00%
2023/02/07	1.1	24.96	7	25.19	25.25	-5.9	9,911	-0.06%
2023/02/06	3	24.97	9.2	24.97	25.00	-6.2	9,915	-0.06%
2023/02/03	4.1	24.71	4	24.84	24.70	0.1	9,778	0.00%
2023/02/02	3	24.88	3	25.05	24.95	0	9,763	0.00%
2023/02/01	9.1	24.73	6	24.75	25.00	3.1	9,696	0.03%
2023/01/31	1	24.80	7	24.84	24.95	-6	9,634	-0.06%
2023/01/30	4.2	24.57	4.5	24.77	24.85	-0.3	9,474	0.00%
2023/01/17	1	24.40	1.6	24.34	24.50	-0.6	9,362	-0.01%
2023/01/16	0.1	24.15	22	24.06	24.15	-21.9	9,333	-0.23%
2023/01/13	1.2	24.18	4	24.04	24.05	-2.8	9,403	-0.03%
2023/01/12	0.2	24.07	4	24.03	24.00	-3.8	9,554	-0.04%
2023/01/11	0	0.00	0.3	24.00	24.10	-0.3	9,666	0.00%
2023/01/10	5.2	24.05	11	24.17	24.00	-5.8	9,827	-0.06%
2023/01/09	2.1	24.29	16	24.31	24.40	-13.9	9,876	-0.14%
2023/01/06	0.1	24.00	1	24.10	24.10	-0.9	9,993	-0.01%
2023/01/05	1	23.75	8.1	24.01	24.00	-7.1	10,073	-0.07%
2023/01/03	5	23.55	0	0.00	23.65	5	10,215	0.05%
2022/12/30	5.1	23.55	5	23.76	23.55	0.1	10,273	0.00%
2022/12/29	4	23.54	2	23.55	23.45	2	10,314	0.02%
2022/12/28	0.1	23.25	2	23.25	23.30	-1.9	10,549	-0.02%
2022/12/27	1.1	23.21	0	0.00	23.30	1.1	10,692	0.01%
2022/12/26	0.1	23.35	4	23.15	23.25	-3.9	10,833	-0.04%
2022/12/22	0.1	23.10	0	0.00	23.10	0.1	11,338	0.00%
2022/12/21	0.1	23.00	0	0.00	22.85	0.1	11,442	0.00%
2022/12/20	5.1	22.75	4	22.90	22.70	1.1	11,472	0.01%
2022/12/19	3.1	23.05	6	23.05	23.00	-2.9	11,557	-0.03%
2022/12/16	0.3	23.10	0	0.00	23.05	0.3	11,468	0.00%
2022/12/15	2.2	23.38	0	0.00	23.30	2.2	11,449	0.02%
2022/12/14	0.1	23.45	0	0.00	23.40	0.1	11,589	0.00%
2022/12/13	36.3	23.24	0	0.00	23.00	36.3	11,561	0.31%
2022/12/12	5.1	23.33	1.5	23.53	23.55	3.6	11,418	0.03%
2022/12/09	3.1	23.70	3	23.58	23.60	0.1	11,672	0.00%
2022/12/08	0.2	23.62	0	0.00	23.60	0.2	11,779	0.00%
2022/12/07	0.2	23.54	4	23.49	23.35	-3.8	11,772	-0.03%
2022/12/06	14.3	23.73	0	0.00	23.45	14.3	11,753	0.12%
2022/12/05	56.5	24.25	0	0.00	23.90	56.5	11,711	0.48%
2022/12/02	11.1	24.95	4	24.93	24.95	7.1	11,540	0.06%
2022/12/01	60	24.93	12	25.04	24.75	48	11,711	0.41%
2022/11/30	6.2	24.58	2	24.70	24.60	4.2	11,728	0.04%
2022/11/29	0.2	24.50	1	24.50	24.60	-0.8	11,599	-0.01%
2022/11/28	0.1	24.60	5	24.45	24.40	-4.9	11,648	-0.04%
2022/11/24	0.1	24.85	2	24.80	24.85	-1.9	12,083	-0.02%
2022/11/23	1.1	24.84	16	24.87	24.75	-14.9	12,127	-0.12%
2022/11/22	3.4	24.20	22	24.25	24.35	-18.6	12,241	-0.15%
2022/11/21	29.4	24.78	3	24.67	24.50	26.4	12,190	0.22%
2022/11/18	1.3	24.96	6.1	25.04	25.05	-4.8	12,113	-0.04%
2022/11/17	1.1	24.79	55	24.69	24.90	-53.9	12,118	-0.45%
2022/11/16	1.1	24.49	6	24.67	24.55	-4.9	12,090	-0.04%
2022/11/15	7.3	24.46	8.1	24.46	24.55	-0.8	12,198	-0.01%
2022/11/14	8	24.56	20.4	24.64	24.70	-12.4	12,240	-0.10%
2022/11/11	8	24.32	36	24.46	24.60	-28	11,985	-0.23%
2022/11/10	3.1	23.90	3	24.15	24.20	0.1	11,821	0.00%
2022/11/09	13.1	24.14	6	24.34	24.20	7.1	11,814	0.06%
2022/11/08	20.1	23.92	16	24.06	24.05	4.1	11,774	0.03%
2022/11/07	6.1	23.93	51.2	23.87	24.20	-45.1	11,679	-0.39%
2022/11/04	2	22.25	2	22.60	22.70	0	11,381	0.00%
2022/11/03	3	22.15	5	22.46	22.50	-2	11,483	-0.02%
2022/11/02	1.1	22.40	3.1	22.37	22.45	-2	11,455	-0.02%
2022/11/01	2	22.25	5	22.21	22.25	-3	11,661	-0.03%
2022/10/31	0	0.00	3	22.22	22.10	-3	11,954	-0.03%
2022/10/28	4	21.65	1	21.90	21.70	3	11,943	0.03%
2022/10/27	9	21.95	0	0.00	21.85	9	12,024	0.07%
2022/10/26	1	21.90	5	21.93	21.95	-4	12,038	-0.03%
2022/10/25	3	21.73	0	0.00	21.90	3	12,017	0.02%
2022/10/24	2	21.85	3	21.83	21.75	-1	12,207	-0.01%
2022/10/21	16.1	21.77	3	21.80	21.80	13.1	12,188	0.11%
2022/10/20	2	21.83	5	21.84	22.40	-3	12,216	-0.02%
2022/10/19	25	22.19	24	22.35	22.10	1	12,247	0.01%
2022/10/18	29	22.02	41	22.28	22.45	-12	12,255	-0.10%
2022/10/17	0.1	22.00	2	22.05	22.10	-1.9	12,388	-0.02%
2022/10/14	2	21.70	10	21.90	22.05	-8	12,501	-0.06%
2022/10/13	0	21.20	2	21.40	21.20	-2	12,648	-0.02%
2022/10/12	12.5	21.52	3	21.70	21.50	9.5	12,860	0.07%
2022/10/11	2	21.43	5	21.77	21.50	-3	13,115	-0.02%
2022/10/07	9.1	21.92	0	0.00	21.80	9.1	13,152	0.07%
2022/10/06	40.4	22.31	18	22.37	22.40	22.4	13,319	0.17%
2022/10/05	3	22.48	21.9	22.46	22.65	-18.9	13,448	-0.14%
2022/10/04	14.4	22.01	3	22.23	22.05	11.4	13,425	0.08%
2022/10/03	7.4	21.79	5	21.95	21.85	2.4	13,375	0.02%
2022/09/30	3.1	21.61	12	21.57	21.90	-8.9	13,466	-0.07%
2022/09/29	14	21.30	14	21.41	21.85	0	13,658	0.00%
2022/09/28	20.5	21.35	33	21.37	21.15	-12.5	13,474	-0.09%
2022/09/27	3	21.48	2	21.33	21.60	1	13,516	0.01%
2022/09/26	5.4	21.45	2	21.58	21.35	3.4	13,724	0.02%
2022/09/23	5	22.11	9	22.09	22.10	-4	13,850	-0.03%
2022/09/22	3.1	22.16	6	22.23	22.05	-3	14,456	-0.02%
2022/09/21	0	0.00	1	22.10	22.10	-1	14,740	-0.01%
2022/09/20	0.1	21.95	0	0.00	21.90	0.1	14,826	0.00%
2022/09/19	2	21.65	15	21.94	21.80	-13	14,968	-0.09%
2022/09/16	11	21.74	10	21.80	21.70	1	15,026	0.01%
2022/09/15	1	22.25	10	22.17	21.95	-9	14,933	-0.06%
2022/09/14	14.1	21.94	4	22.00	21.85	10.1	14,906	0.07%
2022/09/13	21	22.22	11	22.25	22.20	10	14,915	0.07%
2022/09/12	1	21.85	3	22.08	22.20	-2	15,001	-0.01%
2022/09/08	15	20.96	12	20.97	21.75	3	15,116	0.02%
2022/09/07	15.1	20.79	5	20.98	20.75	10.1	15,052	0.07%
2022/09/06	7.1	21.43	0	0.00	21.20	7.1	15,076	0.05%
2022/09/05	47	21.60	2	21.60	21.55	45	15,100	0.30%
2022/09/02	3.1	21.77	0	0.00	21.55	3.1	15,288	0.02%
2022/09/01	16	21.81	6	21.92	21.85	10	15,527	0.06%
2022/08/31	4	21.99	4	21.99	22.00	0	15,604	0.00%
2022/08/30	4.1	21.88	1	21.85	21.95	3.1	15,461	0.02%
2022/08/29	10	21.87	2	21.95	21.85	8	15,487	0.05%
2022/08/26	3.3	22.26	1	22.40	22.40	2.3	15,373	0.01%
2022/08/25	13.1	22.23	10	22.25	22.20	3.1	15,417	0.02%
2022/08/24	0	0.00	1	22.20	22.15	-1	15,535	-0.01%
2022/08/23	28	22.24	2	22.30	22.10	26	16,405	0.16%
2022/08/22	33	22.64	9	22.50	22.50	24	16,517	0.15%
2022/08/19	29	22.08	24	22.19	22.15	5	16,406	0.03%
2022/08/18	10	22.18	51	22.21	22.35	-41	16,391	-0.25%
2022/08/17	11	22.16	5	22.24	22.35	6	16,585	0.04%
2022/08/16	5	22.05	1	22.10	22.15	4	16,872	0.02%
2022/08/15	20	22.04	22	22.12	21.95	-2	16,994	-0.01%
2022/08/12	25.3	21.80	13	22.01	22.00	12.3	17,177	0.07%
2022/08/11	1.1	22.10	51	22.05	21.95	-49.9	17,193	-0.29%
2022/08/10	86.1	21.82	0	0.00	21.75	86.1	17,253	0.50%
2022/08/09	5	22.44	3	22.48	22.50	2	17,180	0.01%
2022/08/08	3.3	22.40	1	22.50	22.45	2.3	17,383	0.01%
2022/08/05	34.4	21.90	16	21.82	21.80	18.4	17,509	0.11%
2022/08/04	2	22.10	0	0.00	22.20	2	17,331	0.01%
2022/08/03	9.2	22.07	19	21.90	22.05	-9.8	17,438	-0.06%
2022/08/02	3.1	22.27	1	22.35	22.35	2.1	17,472	0.01%
2022/08/01	5	22.56	0	0.00	22.55	5	17,545	0.03%
2022/07/29	32	22.60	4	22.63	22.60	28	17,637	0.16%
2022/07/28	2	22.60	0	0.00	22.60	2	17,485	0.01%
2022/07/27	3	22.62	5	22.60	22.75	-2	17,597	-0.01%
2022/07/26	21.1	22.67	3	22.73	22.60	18.1	17,523	0.10%
2022/07/25	16.2	23.01	3	22.92	23.05	13.2	17,436	0.08%
2022/07/22	0.1	22.55	6	22.49	22.65	-6	17,447	-0.03%
2022/07/21	12	21.95	22	22.10	22.30	-10	17,357	-0.06%
2022/07/20	19.1	22.10	10.2	22.23	22.05	8.8	17,272	0.05%
2022/07/19	25.1	21.61	0	0.00	21.75	25.1	17,240	0.15%
2022/07/18	11	21.82	2.1	22.00	21.55	8.9	17,135	0.05%
2022/07/15	14.1	21.98	3	22.03	22.10	11.1	17,009	0.07%
2022/07/14	1.1	22.11	1	21.95	22.35	0.1	16,953	0.00%
2022/07/13	3	22.03	7	22.37	22.15	-4	16,853	-0.02%
2022/07/12	30.1	21.42	13	21.42	21.40	17.1	16,743	0.10%
2022/07/11	13	21.51	10	21.60	21.60	3	16,581	0.02%
2022/07/08	18	21.46	15	21.68	21.70	3	16,631	0.02%
2022/07/07	4	21.20	3	21.48	21.55	1	16,493	0.01%
2022/07/06	4.1	20.82	0	0.00	20.65	4.1	16,402	0.03%
2022/07/05	11.1	21.12	2	21.03	21.10	9.1	16,360	0.06%
2022/07/04	3	20.85	9	21.16	21.05	-6	16,302	-0.04%
2022/07/01	12.5	21.41	4	21.05	20.95	8.4	16,323	0.05%
2022/06/30	34.3	22.04	7	21.74	21.70	27.3	16,202	0.17%
2022/06/29	39.2	25.50	4	25.45	25.30	35.2	15,654	0.22%
2022/06/28	11.1	26.02	1.1	26.31	26.00	9.9	15,300	0.06%
2022/06/27	15.1	26.24	0	0.00	26.10	15.1	15,148	0.10%
2022/06/24	3.1	26.14	2	26.28	26.00	1.1	14,983	0.01%
2022/06/23	3.2	26.25	2	26.30	26.15	1.2	14,988	0.01%
2022/06/22	12.3	26.56	5	26.43	26.35	7.3	14,958	0.05%
2022/06/21	0.2	26.81	1	26.85	26.95	-0.8	14,977	-0.01%
2022/06/20	36.9	26.58	4	26.14	26.00	32.9	15,110	0.22%
2022/06/17	24.1	26.66	11	26.69	26.80	13.1	15,134	0.09%
2022/06/16	11.1	27.34	7	27.21	27.00	4.1	15,100	0.03%
2022/06/15	24.1	27.29	12	27.52	27.20	12.1	15,461	0.08%
2022/06/14	15.5	27.28	10	27.45	27.35	5.5	15,705	0.03%
2022/06/13	17.7	27.42	0	0.00	27.40	17.7	15,968	0.11%
2022/06/10	46.2	28.12	11	28.05	27.95	35.2	15,936	0.22%
2022/06/09	35	28.44	34.1	28.39	28.40	0.9	15,836	0.01%
2022/06/08	16.9	28.53	10	28.60	28.55	6.9	15,768	0.04%
2022/06/07	13	28.85	15	28.93	28.85	-2	15,661	-0.01%
2022/06/06	5	29.00	0	0.00	29.00	5	15,801	0.03%
2022/06/02	8	29.10	9.3	29.27	29.05	-1.2	16,040	-0.01%
2022/06/01	26.2	29.14	17.1	29.36	29.10	9.1	16,342	0.06%
2022/05/31	5.2	29.63	35.3	29.48	29.10	-30.1	16,348	-0.18%
2022/05/30	8	28.95	37	28.96	29.00	-29	15,549	-0.19%
2022/05/27	0	0.00	15	28.58	28.60	-15	15,414	-0.10%
2022/05/26	5	27.80	7	28.19	28.10	-2	15,438	-0.01%
2022/05/25	6	27.35	20	27.70	28.00	-14	15,938	-0.09%
2022/05/24	22.8	27.38	47	27.50	27.30	-24.2	16,145	-0.15%
2022/05/23	8	27.83	15	27.69	27.85	-7	15,916	-0.04%
2022/05/20	13.6	28.00	2	28.50	27.75	11.6	15,983	0.07%
2022/05/19	10	28.25	0	0.00	28.15	10	15,830	0.06%
2022/05/18	6	28.62	6.3	28.85	28.85	-0.3	15,992	0.00%
2022/05/17	6	28.45	8	28.59	28.55	-2	16,185	-0.01%
2022/05/16	3	28.48	22	28.57	28.70	-19	16,149	-0.12%
2022/05/13	6.7	27.83	19.4	28.19	28.35	-12.7	16,047	-0.08%
2022/05/12	1.1	27.35	1	27.55	27.35	0.1	15,797	0.00%
2022/05/11	3	27.70	7	27.89	28.05	-4	15,768	-0.03%
2022/05/10	3	27.85	10	27.84	28.00	-7	15,708	-0.04%
2022/05/09	23.2	27.59	42	27.75	27.45	-18.8	15,697	-0.12%
2022/05/06	25.2	27.91	53	28.10	28.25	-27.8	15,722	-0.18%
2022/05/05	29.2	28.58	19.2	28.65	28.55	10.1	15,754	0.06%
2022/05/04	1.2	28.31	4	28.36	28.55	-2.8	15,801	-0.02%
2022/05/03	3	27.72	5	27.97	28.00	-2	16,052	-0.01%
2022/04/29	1.1	27.88	6	27.73	27.60	-4.9	16,326	-0.03%
2022/04/28	1.1	27.30	14	27.37	27.70	-12.9	16,666	-0.08%
2022/04/27	16	26.88	3	26.85	26.85	13	16,632	0.08%
2022/04/26	0.1	27.45	2	27.35	27.45	-1.9	16,642	-0.01%
2022/04/25	20.1	27.16	4	27.26	27.10	16.1	16,637	0.10%
2022/04/22	15.1	27.92	1	28.10	27.90	14.1	16,405	0.09%
2022/04/21	13.4	28.26	18	28.18	28.10	-4.6	16,371	-0.03%
2022/04/20	17.5	28.25	2	28.20	28.20	15.5	16,345	0.10%
2022/04/19	6.3	28.31	0	0.00	28.20	6.3	16,326	0.04%
2022/04/18	26.4	28.20	10	28.35	28.40	16.4	16,355	0.10%
2022/04/15	36	28.16	7	28.17	28.10	29	16,347	0.18%
2022/04/14	3	28.33	2	28.35	28.45	1	16,460	0.01%
2022/04/13	26	28.44	0	0.00	28.40	26	16,625	0.16%
2022/04/12	16.2	28.36	1	28.25	28.10	15.2	17,147	0.09%
2022/04/11	3	28.90	0	0.00	28.85	3	17,054	0.02%
2022/04/08	3	28.85	31	28.86	29.00	-28	17,124	-0.16%
2022/04/07	78.6	28.90	2	28.55	28.30	76.6	17,248	0.44%
2022/04/06	54.1	29.39	1.2	29.39	29.30	52.9	16,977	0.31%
2022/04/01	13.2	29.65	2	29.70	29.65	11.2	16,911	0.07%
2022/03/31	3.4	29.98	0.2	30.00	29.95	3.3	16,836	0.02%
2022/03/30	0	0.00	16	30.20	30.25	-16	16,806	-0.10%
2022/03/29	4	30.19	0	0.00	30.05	4	16,823	0.02%
2022/03/28	7	29.94	18	29.93	30.05	-11	16,949	-0.06%
2022/03/25	3.4	30.23	1.4	30.16	30.15	2	16,992	0.01%
2022/03/24	20.4	30.50	6	30.57	30.30	14.4	17,077	0.08%
2022/03/23	1.5	30.67	37.3	30.68	30.75	-35.8	17,271	-0.21%
2022/03/22	12	30.59	23	30.36	30.60	-11	17,285	-0.06%
2022/03/21	10.3	30.38	16.6	30.35	30.30	-6.3	17,297	-0.04%
2022/03/18	14	29.90	40	29.97	30.30	-26	17,409	-0.15%
2022/03/17	9.3	29.40	21.2	29.61	29.65	-11.9	17,130	-0.07%
2022/03/16	21	29.45	16.4	29.61	29.70	4.6	16,828	0.03%
2022/03/15	7.4	29.01	2	29.03	29.05	5.4	16,838	0.03%
2022/03/14	1.1	28.70	6	29.13	29.25	-4.9	17,196	-0.03%
2022/03/11	1	28.55	0	0.00	28.80	1	17,680	0.01%
2022/03/10	5	28.54	11.2	28.38	28.55	-6.1	18,467	-0.03%
2022/03/09	1	27.65	1.1	27.67	27.55	-0.1	19,983	0.00%
2022/03/08	19.1	27.08	0.4	27.10	27.20	18.7	20,125	0.09%
2022/03/07	67.2	27.66	6.4	27.38	27.55	60.8	20,574	0.30%
2022/03/04	11	28.75	11	28.82	28.70	0	21,344	0.00%
2022/03/03	11.3	29.14	3	29.03	29.00	8.3	21,434	0.04%
2022/03/02	19	28.92	5	28.90	29.05	14	21,585	0.06%
2022/03/01	95	28.82	10	28.90	29.10	85	21,695	0.39%
2022/02/25	30.1	28.71	29.3	28.83	28.80	0.8	21,658	0.00%
2022/02/24	14.4	29.10	5	28.90	28.90	9.4	21,114	0.04%
2022/02/23	0.4	29.93	3	29.87	30.00	-2.6	20,981	-0.01%
2022/02/22	13.1	29.66	13.1	29.78	29.70	0	21,035	0.00%
2022/02/21	1	30.00	2	30.15	30.15	-1	20,922	0.00%
2022/02/18	16	29.91	18	29.84	30.05	-2	20,944	-0.01%
2022/02/17	14	29.37	21.2	29.61	29.90	-7.2	20,761	-0.03%
2022/02/16	27	28.89	0	0.00	28.90	27	20,521	0.13%
2022/02/15	9	28.59	0	28.55	28.55	9	20,533	0.04%
2022/02/14	7.1	28.58	3	28.48	28.60	4.1	20,458	0.02%
2022/02/11	16	28.81	5	28.80	28.85	11	20,402	0.05%
2022/02/10	29.2	29.05	2.1	29.05	29.10	27.1	20,500	0.13%
2022/02/09	8	28.81	0	0.00	28.85	8	20,550	0.04%
2022/02/08	37.6	28.70	2	28.65	28.75	35.6	20,599	0.17%
2022/02/07	8.1	28.58	6	28.68	28.90	2.1	20,777	0.01%
2022/01/26	1.3	28.43	4	28.43	28.35	-2.7	20,693	-0.01%
2022/01/25	16.4	28.58	14	28.50	28.50	2.4	20,611	0.01%
2022/01/24	3.1	29.11	11	29.06	29.45	-7.9	20,243	-0.04%
2022/01/21	21.2	29.55	33	29.64	29.50	-11.8	20,024	-0.06%
2022/01/20	0.1	30.60	4	30.51	30.50	-3.9	19,623	-0.02%
2022/01/19	2	30.60	3.2	30.62	30.70	-1.2	19,579	-0.01%
2022/01/18	4	30.63	32	30.68	30.50	-28	19,477	-0.14%
2022/01/17	10	30.20	2	30.45	30.45	8	19,351	0.04%
2022/01/14	3.2	30.23	6.4	30.26	30.35	-3.3	19,501	-0.02%
2022/01/13	0	0.00	4	30.58	30.60	-4	19,878	-0.02%
2022/01/12	2	30.20	0	0.00	30.15	2	20,179	0.01%
2022/01/11	5	30.40	15.4	30.36	30.45	-10.4	20,198	-0.05%
2022/01/10	4	29.98	5	30.01	30.25	-1	20,199	0.00%
2022/01/07	8.2	30.00	26	29.99	30.10	-17.8	20,249	-0.09%
2022/01/06	39	30.51	5.9	30.42	30.45	33.1	20,079	0.16%
2022/01/05	23	30.98	53	30.75	31.05	-30	19,804	-0.15%
2022/01/04	1.1	30.29	12	30.29	30.25	-10.9	19,260	-0.06%
2022/01/03	12	30.15	4	30.30	30.10	8	19,172	0.04%
2021/12/30	9	30.37	33	30.40	30.45	-24	19,087	-0.13%
2021/12/29	0.2	30.08	4	30.18	30.15	-3.8	18,980	-0.02%
2021/12/28	12	30.05	11	30.08	30.15	1	19,000	0.01%
2021/12/27	2	29.83	3	29.88	29.90	-1	19,040	-0.01%
2021/12/24	1	29.75	2	29.83	29.85	-1	19,192	-0.01%
2021/12/23	30.2	30.13	24	29.88	29.95	6.2	19,235	0.03%
2021/12/22	12	30.05	7	30.27	30.05	5	19,262	0.03%
2021/12/21	17	30.04	16.1	30.06	30.00	1	19,160	0.00%
2021/12/20	6	29.92	27	30.00	30.05	-21	19,120	-0.11%
2021/12/17	63	29.71	23	29.78	30.00	40	19,003	0.21%
2021/12/16	2.5	29.51	43	29.63	29.65	-40.5	18,754	-0.22%
2021/12/15	18	28.82	5	29.08	29.10	13	18,693	0.07%
2021/12/14	33	28.73	4	28.84	28.75	29	18,900	0.15%
2021/12/13	9	29.34	58.5	29.42	29.20	-49.5	18,773	-0.26%
2021/12/10	4	29.89	34	29.90	29.75	-30	18,637	-0.16%
2021/12/09	12	29.99	143	29.88	30.00	-131	18,531	-0.71%	大賣/鉅額交易
2021/12/08	11	30.22	14	30.22	29.90	-3	18,178	-0.02%
2021/12/07	23	30.08	91.2	30.13	30.30	-68.2	17,659	-0.39%
2021/12/06	183.1	29.56	34.4	29.69	29.75	148.8	17,088	0.87%	大買/鉅額交易
2021/12/03	80.4	29.72	226.4	29.53	30.15	-146.1	16,450	-0.89%	大賣/鉅額交易
2021/12/02	11	28.16	30.4	28.17	28.10	-19.4	14,780	-0.13%
2021/12/01	36	27.99	116.3	28.00	28.10	-80.3	14,453	-0.56%	大賣/
2021/11/30	48	28.52	64	28.72	27.70	-16	13,765	-0.12%
2021/11/29	4	27.75	71.3	27.73	27.80	-67.3	12,761	-0.53%
2021/11/26	16	27.69	21	27.72	27.45	-5	12,576	-0.04%
2021/11/25	20.1	27.80	19	27.88	27.90	1.1	12,391	0.01%
2021/11/24	0	0.00	6	27.30	27.45	-6	12,229	-0.05%
2021/11/23	0	0.00	20.3	26.98	26.85	-20.3	12,198	-0.17%
2021/11/22	2	27.13	4	27.23	27.00	-2	12,251	-0.02%
2021/11/19	13	27.61	14.3	27.69	27.65	-1.3	12,030	-0.01%
2021/11/18	4	27.55	11	27.62	27.55	-7	11,955	-0.06%
2021/11/17	14	27.16	16.2	27.14	27.25	-2.2	11,841	-0.02%
2021/11/16	172	27.15	31	27.25	27.20	141	11,816	1.19%	大買/鉅額交易
2021/11/15	14	27.00	22	26.98	27.00	-8	11,945	-0.07%
2021/11/12	8	26.66	11.1	26.80	26.80	-3.1	12,130	-0.03%
2021/11/11	4	26.60	0	0.00	26.50	4	12,416	0.03%
2021/11/10	0	0.00	12	26.76	26.60	-12	12,721	-0.09%
2021/11/09	7	26.74	24	26.75	26.80	-17	12,982	-0.13%
2021/11/08	2	26.30	4.2	26.46	26.45	-2.2	13,086	-0.02%
2021/11/05	12	26.15	0	0.00	26.20	12	13,270	0.09%
2021/11/04	65	26.90	37	26.97	26.55	28	13,280	0.21%
2021/11/03	3	26.35	0	0.00	26.45	3	13,223	0.02%
2021/11/02	10	26.32	11	26.26	26.20	-1	13,522	-0.01%
2021/11/01	1	26.10	106.9	26.06	26.20	-105.9	14,922	-0.71%	大賣/鉅額交易
2021/10/29	0	0.00	46	26.07	26.00	-46	15,115	-0.30%
2021/10/28	0	0.00	2	26.20	26.30	-2	15,207	-0.01%
2021/10/27	14	26.50	3	26.42	26.40	11	15,369	0.07%
2021/10/26	0	0.00	33	26.47	26.70	-33	15,520	-0.21%
2021/10/25	11.1	26.35	36	26.33	26.40	-24.9	15,614	-0.16%
2021/10/22	64.2	26.27	12	26.42	26.25	52.2	15,768	0.33%
2021/10/21	75	26.23	21	26.60	26.95	54	15,767	0.34%
2021/10/20	3	25.97	34.2	26.07	26.30	-31.2	15,744	-0.20%
2021/10/19	7.4	25.36	18	25.41	25.45	-10.7	15,405	-0.07%
2021/10/18	1	25.30	8	25.23	25.30	-7	15,570	-0.04%
2021/10/15	1	24.95	4	25.00	25.15	-3	15,657	-0.02%
2021/10/14	3	24.85	20	24.82	24.80	-17	15,841	-0.11%
2021/10/13	0	0.00	38	24.48	24.55	-38	15,907	-0.24%
2021/10/12	10	24.60	4	24.64	24.55	6	16,019	0.04%
2021/10/08	6	24.63	11	24.71	24.65	-5	16,168	-0.03%
2021/10/07	11	24.46	63	24.44	24.60	-52	16,316	-0.32%
2021/10/06	4	23.86	0	0.00	23.95	4	16,512	0.02%
2021/10/05	39.1	23.79	11	23.52	23.80	28.1	16,607	0.17%
2021/10/04	62	24.09	10.3	24.48	23.85	51.7	17,080	0.30%
2021/10/01	12	24.45	5	24.40	24.40	7	17,134	0.04%
2021/09/30	16	24.80	1	24.90	24.75	15	17,045	0.09%
2021/09/29	35	24.77	2	24.75	24.75	33	17,030	0.19%
2021/09/28	12	24.97	11	25.09	25.10	1	17,096	0.01%
2021/09/27	2	25.03	5	25.08	25.10	-3	17,265	-0.02%
2021/09/24	18.2	24.84	0	0.00	24.70	18.2	17,480	0.10%
2021/09/23	2	24.70	4	24.67	24.70	-2	17,753	-0.01%
2021/09/22	3.1	24.62	7	24.65	24.65	-3.9	18,388	-0.02%
2021/09/17	4	24.89	20	25.05	25.20	-16	18,499	-0.09%
2021/09/16	117.1	24.46	1	24.45	24.45	116.1	18,298	0.63%	大買/鉅額交易
2021/09/15	1.2	24.66	0	0.00	24.65	1.2	18,389	0.01%
2021/09/14	24	24.88	0	0.00	24.75	24	18,494	0.13%
2021/09/13	6	24.87	0	0.00	24.85	6	19,166	0.03%
2021/09/10	0	25.10	3	24.98	25.05	-3	19,364	-0.02%
2021/09/09	2	24.95	1	25.10	24.95	1	19,723	0.01%
2021/09/08	45	24.63	1	24.65	24.50	44	19,836	0.22%
2021/09/07	2	24.95	5.1	24.95	25.20	-3.1	19,987	-0.02%
2021/09/06	6	25.08	2	25.00	25.00	4	20,276	0.02%
2021/09/03	10	25.15	5	25.35	25.30	5	20,419	0.02%
2021/09/02	8	25.36	0	0.00	24.90	8	20,695	0.04%
2021/09/01	8	25.14	7	25.17	25.60	1	20,690	0.00%
2021/08/30	10	24.95	3	24.97	25.00	7	20,976	0.03%
2021/08/27	0	0.00	3	24.82	25.00	-3	21,105	-0.01%
2021/08/26	2	24.65	10	24.65	24.65	-8	21,210	-0.04%
2021/08/25	10	25.08	2	25.10	25.20	8	21,289	0.04%
2021/08/24	10	24.84	1	24.85	24.80	9	21,442	0.04%
2021/08/23	1	24.70	24	24.79	24.90	-23	21,685	-0.11%
2021/08/20	32	24.40	0	0.00	24.35	32	21,919	0.15%
2021/08/19	40.1	24.53	5	24.77	24.45	35.1	22,461	0.16%
2021/08/18	13	25.02	0	0.00	25.40	13	22,629	0.06%
2021/08/17	42	25.01	18.5	25.19	25.15	23.5	22,652	0.10%
2021/08/16	42.2	24.42	2	25.00	24.35	40.2	22,447	0.18%
2021/08/13	24.1	25.11	20	25.21	25.05	4.1	22,550	0.02%
2021/08/12	42.3	25.65	4	25.64	25.70	38.3	23,604	0.16%
2021/08/11	43	26.06	21	26.11	26.05	22	24,122	0.09%
2021/08/10	40.3	26.77	5	26.80	26.60	35.3	24,619	0.14%
2021/08/09	40	27.04	21	27.07	27.00	19	24,955	0.08%
2021/08/06	20.1	27.62	8	27.63	27.50	12.1	25,101	0.05%
2021/08/05	223	28.70	89.7	28.57	27.95	133.3	25,535	0.52%	大買/鉅額交易
2021/08/04	20	27.38	9	27.56	27.60	11	25,263	0.04%
2021/08/03	24	27.25	11	27.32	27.25	13	25,663	0.05%
2021/08/02	1	27.70	25	27.58	27.75	-24	26,025	-0.09%
2021/07/30	6	27.01	15	27.16	27.20	-9	27,443	-0.03%
2021/07/29	13	27.12	1	27.05	27.10	12	28,365	0.04%
2021/07/28	7	27.30	3	27.70	27.35	4	28,601	0.01%
2021/07/27	23	27.55	58	27.79	27.90	-35	29,142	-0.12%
2021/07/26	49	27.67	37	27.58	27.65	12	29,510	0.04%
2021/07/23	19.1	26.95	3	27.00	27.10	16.1	29,359	0.05%
2021/07/22	34	26.83	0	0.00	26.75	34	29,427	0.12%
2021/07/21	14.1	27.07	126	27.16	27.00	-112	29,313	-0.38%	大賣/鉅額交易
2021/07/20	69.1	27.44	3	27.32	27.25	66.1	29,239	0.23%
2021/07/19	7.1	28.08	7.6	28.08	28.00	-0.5	29,188	0.00%
2021/07/16	38	27.80	0	0.00	27.90	38	29,758	0.13%
2021/07/15	23	27.74	1	27.80	27.70	22	30,008	0.07%
2021/07/14	10.1	27.84	12	27.72	27.70	-1.9	30,509	-0.01%
2021/07/13	32.2	28.35	3.1	28.45	28.20	29.2	31,107	0.09%
2021/07/12	9	28.64	3	28.67	28.55	6	31,597	0.02%
2021/07/09	117	29.14	20	28.90	28.55	97	31,877	0.30%	大買/
2021/07/08	18.1	28.61	8	28.58	28.50	10.1	31,975	0.03%
2021/07/07	14	28.76	2	28.75	28.75	12	32,364	0.04%
2021/07/06	2.2	28.93	10	28.80	28.90	-7.9	32,554	-0.02%
2021/07/05	20.2	28.75	45	28.83	28.95	-24.8	32,801	-0.08%
2021/07/02	17.2	28.68	23	28.66	28.65	-5.8	32,975	-0.02%
2021/07/01	24.1	28.90	0	0.00	28.75	24.1	33,122	0.07%
2021/06/30	57.1	29.27	1	29.25	29.30	56.1	33,022	0.17%
2021/06/29	59	30.82	9	30.69	30.70	50	32,881	0.15%
2021/06/28	6	31.36	50	31.30	31.40	-44	32,515	-0.14%
2021/06/25	27	31.06	10	31.23	31.15	17	32,601	0.05%
2021/06/24	24	30.61	13	30.88	30.85	11	32,808	0.03%
2021/06/23	22	30.82	14	30.85	30.80	8	33,642	0.02%
2021/06/22	90	31.04	12	30.99	30.80	78	34,408	0.23%
2021/06/21	28	31.97	4	32.03	31.55	24	34,320	0.07%
2021/06/18	14.5	31.78	64	31.90	32.05	-49.5	34,959	-0.14%
2021/06/17	9	31.65	4	31.84	31.60	5	35,671	0.01%
2021/06/16	19	31.68	49	31.74	31.70	-30	38,062	-0.08%
2021/06/15	22	30.86	7	30.93	30.90	15	39,181	0.04%
2021/06/11	40	31.37	11.5	31.43	31.30	28.5	39,198	0.07%
2021/06/09	34	31.31	3	31.27	31.05	31	39,127	0.08%
2021/06/08	4	31.48	55	31.46	31.65	-51	39,270	-0.13%
2021/06/07	43	31.28	25	31.11	31.35	18	39,611	0.05%
2021/06/04	6	32.16	29	32.17	32.10	-23	39,500	-0.06%
2021/06/03	8	31.93	70	31.92	32.15	-62	39,546	-0.16%
2021/06/02	19.6	31.79	1	31.80	31.55	18.6	39,721	0.05%
2021/06/01	50	31.86	33	31.87	31.95	17	39,913	0.04%
2021/05/31	52	31.75	24	31.76	31.90	28	40,016	0.07%
2021/05/28	40	31.90	17	31.81	31.80	23	39,887	0.06%
2021/05/27	31	31.41	12	31.52	31.60	19	39,876	0.05%
2021/05/26	25	31.60	18	31.82	32.15	7	40,122	0.02%
2021/05/25	33	31.32	32	31.55	31.35	1	40,552	0.00%
2021/05/24	5	30.81	36.7	30.84	31.05	-31.7	40,772	-0.08%
2021/05/21	178	31.04	272	31.07	30.90	-94	40,877	-0.23%	大買/大賣/
2021/05/20	391	31.88	318	32.13	30.65	73	40,827	0.18%	大買/大賣/
2021/05/19	306.5	30.34	209	30.26	30.30	97.5	40,031	0.24%	大買/大賣/
2021/05/18	114	29.25	32	29.42	29.70	82	39,668	0.21%	大買/
2021/05/17	24	28.62	58.1	28.31	28.25	-34.1	39,414	-0.09%
2021/05/14	42	30.17	55	29.71	29.35	-13	39,540	-0.03%
2021/05/13	23	29.57	29	30.43	29.90	-6	40,460	-0.01%
2021/05/12	69	31.59	74.6	31.13	31.45	-5.6	40,182	-0.01%
2021/05/11	56	34.43	32	34.23	33.30	24	40,108	0.06%
2021/05/10	26	34.83	188	34.92	35.20	-162	40,688	-0.40%	大賣/鉅額交易
2021/05/07	352.5	34.46	24.3	34.32	34.15	328.3	42,911	0.76%	大買/鉅額交易
2021/05/06	20.5	33.84	223	34.82	35.00	-202.5	46,427	-0.44%	大賣/鉅額交易
2021/05/05	6.2	32.27	9	32.80	31.85	-2.9	48,319	-0.01%
2021/05/04	10.2	32.18	23	31.54	31.85	-12.8	48,039	-0.03%
2021/05/03	27.1	32.96	118.7	32.61	32.25	-91.6	47,513	-0.19%	大賣/
2021/04/29	35.2	34.70	37	34.79	34.30	-1.8	47,090	0.00%
2021/04/28	11.1	34.61	31	34.68	34.60	-20	47,154	-0.04%
2021/04/27	29.1	34.39	35	34.49	34.65	-5.9	47,750	-0.01%
2021/04/26	21.2	34.55	18	34.53	34.50	3.2	47,749	0.01%
2021/04/23	8	33.99	13	34.29	34.50	-5	47,807	-0.01%
2021/04/22	55	34.53	42.4	34.53	34.20	12.7	47,909	0.03%
2021/04/21	25.1	35.32	28.1	35.34	35.35	-3	47,621	-0.01%
2021/04/20	42.1	34.89	69.2	35.12	35.00	-27.1	47,994	-0.06%
2021/04/19	118.3	34.77	74.2	34.69	34.45	44.1	48,019	0.09%	大買/
2021/04/16	33	33.68	112.8	33.95	34.15	-79.8	47,787	-0.17%	大賣/
2021/04/15	24.2	32.79	38.1	32.83	33.00	-13.9	48,237	-0.03%
2021/04/14	25	31.81	54	32.11	32.50	-29	48,047	-0.06%
2021/04/13	45	32.53	10.4	32.97	31.70	34.6	47,748	0.07%
2021/04/12	8	32.16	11.1	32.20	32.55	-3.1	47,671	-0.01%
2021/04/09	24	32.14	7.1	32.05	32.10	16.9	47,505	0.04%
2021/04/08	3	32.20	14.1	32.26	32.50	-11.1	47,251	-0.02%
2021/04/07	59	32.05	10	32.37	31.85	49	46,973	0.10%
2021/04/06	21	31.75	78	31.76	31.75	-57	46,721	-0.12%
2021/04/01	12	31.35	76	31.46	31.65	-64	46,607	-0.14%
2021/03/31	16	31.27	1	31.50	31.45	15	46,427	0.03%
2021/03/30	15	31.41	11.1	31.43	31.60	3.9	46,196	0.01%
2021/03/29	9	30.85	27.4	31.03	31.25	-18.4	45,933	-0.04%
2021/03/26	126	30.78	38	30.78	30.80	88	45,730	0.19%	大買/
2021/03/25	35	31.66	77.2	31.71	31.95	-42.2	44,765	-0.09%
2021/03/24	57	30.99	58	31.14	31.00	-1	43,984	0.00%
2021/03/23	51	30.69	126.2	30.90	30.95	-75.2	43,561	-0.17%	大賣/
2021/03/22	33.3	29.83	52.2	29.80	30.05	-18.9	43,012	-0.04%
2021/03/19	116.4	29.78	188.2	29.53	30.40	-71.8	42,511	-0.17%	大買/大賣/
2021/03/18	84	28.78	125.1	28.74	28.40	-41.1	40,058	-0.10%	大賣/
2021/03/17	7	27.52	28	27.66	27.60	-21	38,962	-0.05%
2021/03/16	1	27.60	2.5	27.73	27.90	-1.5	39,175	0.00%
2021/03/15	37	27.55	19	27.57	27.70	18	40,534	0.04%
2021/03/12	8	27.54	100.9	27.58	27.55	-92.9	40,653	-0.23%
2021/03/11	3	27.28	23.1	27.38	27.35	-20.1	40,739	-0.05%
2021/03/10	71	27.30	3	27.37	26.90	68	40,773	0.17%
2021/03/09	4	26.98	3	27.10	27.00	1	41,028	0.00%
2021/03/08	4	26.93	39	27.03	27.05	-35	41,289	-0.08%
2021/03/05	50	26.31	25.3	26.43	26.40	24.7	41,120	0.06%
2021/03/04	49	26.83	5	27.03	26.60	44	41,211	0.11%
2021/03/03	1	26.75	13	26.92	27.00	-12	41,227	-0.03%
2021/03/02	4.1	26.79	52	26.88	26.50	-47.9	41,157	-0.12%
2021/02/26	33	27.10	13	27.19	26.85	20	41,034	0.05%
2021/02/25	69.6	27.58	70.1	27.48	27.90	-0.5	40,450	0.00%
2021/02/24	19	26.99	60.2	26.93	26.95	-41.2	39,919	-0.10%
2021/02/23	8.1	26.63	61.7	26.79	26.90	-53.6	39,553	-0.14%
2021/02/22	30.3	26.79	97.1	26.92	26.65	-66.8	39,509	-0.17%
2021/02/19	42	27.17	59	27.13	26.95	-17	39,411	-0.04%
2021/02/18	42.1	26.54	47.1	26.69	26.95	-5	39,101	-0.01%
2021/02/17	65	26.52	12	26.40	26.50	53	38,878	0.14%
2021/02/05	30	26.43	88	26.34	26.50	-58	38,576	-0.15%
2021/02/04	45.1	26.36	47	26.30	25.90	-1.9	38,195	0.00%
2021/02/03	18.6	25.70	74	25.76	25.65	-55.4	37,463	-0.15%
2021/02/02	222.7	25.74	76	25.46	25.35	146.7	37,684	0.39%	大買/鉅額交易
2021/02/01	132.3	26.34	41	26.27	25.75	91.3	37,025	0.25%	大買/
2021/01/29	243	28.21	306.4	27.87	27.05	-63.3	36,157	-0.18%	大買/大賣/
2021/01/28	408.3	27.52	350.4	27.70	28.15	57.9	33,969	0.17%	大買/大賣/
2021/01/27	25.1	26.26	191.4	26.03	26.40	-166.3	29,605	-0.56%	大賣/鉅額交易
2021/01/26	33	24.26	9	24.21	24.00	24	26,763	0.09%
2021/01/25	8	23.96	7.1	23.96	24.10	0.9	26,811	0.00%
2021/01/22	50	23.87	1	23.90	23.90	49	26,997	0.18%
2021/01/21	26.1	23.99	3	24.10	24.00	23.1	27,148	0.09%
2021/01/20	53.2	23.52	87	23.42	23.75	-33.8	26,988	-0.13%
2021/01/19	59	24.46	14	24.59	24.35	45	26,683	0.17%
2021/01/18	33	24.57	3	24.55	24.55	30	27,312	0.11%
2021/01/15	4	25.21	37.2	25.25	24.90	-33.2	28,044	-0.12%
2021/01/14	17	25.41	58	25.43	25.30	-41	28,309	-0.14%
2021/01/13	42	25.44	141.4	25.48	25.65	-99.4	28,292	-0.35%	大賣/
2021/01/12	49	25.09	96	25.16	25.05	-47	28,188	-0.17%
2021/01/11	38	25.08	19	25.20	24.90	19	27,889	0.07%
2021/01/08	40.1	24.55	98.9	24.57	24.90	-58.8	27,998	-0.21%
2021/01/07	36	23.91	27	23.87	24.00	9	26,915	0.03%
2021/01/06	86	24.07	14	23.83	23.55	72	26,884	0.27%
2021/01/05	32	24.20	95	24.22	24.15	-63	26,859	-0.23%
2021/01/04	6.1	23.78	2	23.80	23.75	4.1	26,670	0.02%
2020/12/31	7	23.71	11	23.80	23.65	-4	26,821	-0.01%
2020/12/30	27	23.66	7.3	23.69	23.75	19.7	26,864	0.07%
2020/12/29	19	23.77	16	23.80	23.70	3	26,989	0.01%
2020/12/28	12	23.85	31	23.86	23.90	-19	27,099	-0.07%
2020/12/25	35	23.82	36	23.96	23.75	-1	27,134	0.00%
2020/12/24	3	23.73	12	23.69	23.70	-9	27,268	-0.03%
2020/12/23	9	23.46	2	23.55	23.50	7	27,518	0.03%
2020/12/22	26	23.83	15	23.82	23.55	11	27,887	0.04%
2020/12/21	12	24.03	9	24.10	24.10	3	28,044	0.01%
2020/12/18	46	24.15	55	24.23	24.15	-9	28,096	-0.03%
2020/12/17	6	24.08	18.1	24.23	24.30	-12.1	28,150	-0.04%
2020/12/16	35	24.30	93	24.44	24.25	-58	28,286	-0.21%
2020/12/15	122	24.09	108	24.19	24.10	14	28,208	0.05%	大買/大賣/
2020/12/14	29	23.69	6	23.77	23.65	23	27,887	0.08%
2020/12/11	58	23.76	74.1	23.75	23.80	-16.1	28,527	-0.06%
2020/12/10	40	24.40	125	24.22	24.20	-85	29,391	-0.29%	大賣/
2020/12/09	121.1	24.74	162	24.76	24.90	-40.9	29,474	-0.14%	大買/大賣/
2020/12/08	27	23.22	26	23.45	23.45	1	28,436	0.00%
2020/12/07	89	23.48	18	23.48	23.20	71	29,832	0.24%
2020/12/04	36	23.41	21	23.56	23.50	15	30,317	0.05%
2020/12/03	40	23.75	67.2	23.79	23.70	-27.2	30,336	-0.09%
2020/12/02	17	23.42	35	23.44	23.50	-18	30,440	-0.06%
2020/12/01	9	22.96	7	23.00	23.00	2	30,240	0.01%
2020/11/30	40	22.93	59	23.03	23.15	-19	30,295	-0.06%
2020/11/27	25	23.15	14	23.12	23.10	11	30,160	0.04%
2020/11/26	11	22.71	20.1	22.82	22.85	-9.1	30,512	-0.03%
2020/11/25	51	22.72	36	22.75	22.70	15	31,054	0.05%
2020/11/24	70	23.08	6	23.02	22.85	64	31,298	0.20%
2020/11/23	58.1	23.03	23.1	23.06	23.15	35	31,330	0.11%
2020/11/20	3	22.77	0	0.00	22.90	3	31,215	0.01%
2020/11/19	26	22.67	43	22.63	22.70	-17	31,492	-0.05%
2020/11/18	56	22.49	31	22.53	22.55	25	32,065	0.08%
2020/11/17	11	22.57	48	22.64	22.80	-37	32,327	-0.11%
2020/11/16	23.2	22.69	15	22.62	22.75	8.2	32,975	0.02%
2020/11/13	13.2	22.63	4	22.60	22.55	9.2	33,271	0.03%
2020/11/12	22	22.80	18	22.67	22.60	4	33,591	0.01%
2020/11/11	74	22.43	175	22.57	22.70	-101	35,054	-0.29%	大賣/鉅額交易
2020/11/10	94	22.91	50	22.94	23.00	44	35,058	0.13%
2020/11/09	84	23.49	33	23.55	23.55	51	34,787	0.15%
2020/11/06	5	23.45	46	23.51	23.55	-41	34,790	-0.12%
2020/11/05	38	23.42	38	23.40	23.30	0	35,388	0.00%
2020/11/04	105	23.03	172	22.87	22.85	-67	36,529	-0.18%	大買/大賣/
2020/11/03	3	23.90	14.1	23.92	23.90	-11.1	36,844	-0.03%
2020/11/02	67	23.64	40	23.70	23.70	27	37,980	0.07%
2020/10/30	29.5	23.94	1	23.95	23.85	28.5	38,436	0.07%
2020/10/29	32.1	24.31	4	24.25	24.25	28.1	38,256	0.07%
2020/10/28	1	24.75	17	24.76	24.75	-16	38,252	-0.04%
2020/10/27	40	24.55	29	24.97	24.90	11	38,210	0.03%
2020/10/26	55	25.00	34	25.08	24.55	21	38,013	0.06%
2020/10/23	84	24.29	147	24.40	24.70	-63	37,911	-0.17%	大賣/
2020/10/22	33	23.60	86	23.55	23.70	-53	37,370	-0.14%
2020/10/21	61	23.24	16	23.28	23.35	45	37,099	0.12%
2020/10/20	86	23.42	16	23.45	23.50	70	37,300	0.19%
2020/10/19	23	24.34	10	24.30	24.15	13	37,430	0.03%
2020/10/16	103	25.12	38	25.31	24.60	65	37,650	0.17%	大買/
2020/10/15	15	24.93	21	24.88	25.00	-6	38,592	-0.02%
2020/10/14	2	25.05	23	24.95	25.00	-21	40,868	-0.05%
2020/10/13	41	24.80	12	24.75	24.65	29	42,681	0.07%
2020/10/12	49	25.12	14	25.42	25.30	35	42,432	0.08%
2020/10/08	41	25.28	43.8	25.20	25.30	-2.8	42,167	-0.01%
2020/10/07	21	25.05	49	25.09	25.05	-28	41,961	-0.07%
2020/10/06	17	24.99	6	25.03	25.10	11	41,888	0.03%
2020/10/05	4	24.53	1	25.20	24.55	3	41,768	0.01%
2020/09/30	39	24.77	22	24.79	24.80	17	41,699	0.04%
2020/09/29	15	24.77	3	24.62	24.65	12	41,587	0.03%
2020/09/28	25	24.98	12	25.15	24.90	13	41,461	0.03%
2020/09/25	11	24.16	14	23.90	24.00	-3	41,195	-0.01%
2020/09/24	34	24.75	21	24.91	24.50	13	40,767	0.03%
2020/09/23	39	25.15	2	25.15	25.20	37	40,555	0.09%
2020/09/22	14	25.09	32	25.19	25.05	-18	40,612	-0.04%
2020/09/21	37	25.12	43	25.04	25.00	-6	40,425	-0.01%
2020/09/18	36	25.64	6	25.63	25.50	30	40,195	0.07%
2020/09/17	79	25.76	5.2	25.80	25.70	73.8	40,117	0.18%
2020/09/16	82	26.04	58	25.95	25.65	24	40,053	0.06%
2020/09/15	42	25.99	215	25.86	26.15	-173	39,247	-0.44%	大賣/鉅額交易
2020/09/14	20	24.49	78	24.81	25.10	-58	38,050	-0.15%
2020/09/11	45	24.38	17	24.46	24.20	28	37,511	0.07%
2020/09/10	127	25.30	96	25.63	25.00	31	36,940	0.08%	大買/
2020/09/09	50	23.88	68	24.36	24.80	-18	35,303	-0.05%
2020/09/08	32	24.12	61	24.33	24.50	-29	34,525	-0.08%
2020/09/07	11	24.01	43	24.19	24.00	-32	34,205	-0.09%
2020/09/04	19	23.26	16	23.48	23.70	3	33,752	0.01%
2020/09/03	16	23.96	4	23.85	23.90	12	33,592	0.04%
2020/09/02	22	23.87	8	23.85	24.00	14	33,429	0.04%
2020/09/01	5.7	23.66	66	23.83	24.00	-60.3	33,169	-0.18%
2020/08/31	19	23.59	13	23.60	23.35	6	32,565	0.02%
2020/08/28	32	23.47	10.1	23.46	23.45	21.9	32,099	0.07%
2020/08/27	26	23.28	32	23.39	23.15	-6	31,803	-0.02%
2020/08/26	1	23.15	20	23.30	23.25	-19	31,609	-0.06%
2020/08/25	36	23.14	42	23.24	23.05	-6	31,747	-0.02%
2020/08/24	72	23.96	42	24.33	23.45	30	31,688	0.09%
2020/08/21	46	23.67	87.5	23.62	23.70	-41.5	30,901	-0.13%
2020/08/20	84	22.97	195	22.46	22.70	-111	30,382	-0.37%	大賣/鉅額交易
2020/08/19	41	23.98	38.5	23.97	23.90	2.5	29,482	0.01%
2020/08/18	28	23.63	42.4	23.45	23.80	-14.4	28,960	-0.05%
2020/08/17	136	24.01	90	23.97	23.75	46	28,464	0.16%	大買/
2020/08/14	40	23.20	34.5	23.17	23.05	5.5	26,801	0.02%
2020/08/13	30	22.87	47	22.86	22.65	-17	26,235	-0.06%
2020/08/12	27	22.61	39	22.60	22.70	-12	25,878	-0.05%
2020/08/11	52.7	22.56	15	22.60	22.55	37.7	25,468	0.15%
2020/08/10	123	23.17	91	23.14	23.20	32	24,623	0.13%	大買/
2020/08/07	97	21.84	86	21.90	21.95	11	22,984	0.05%
2020/08/06	151	21.47	34	21.55	21.40	117	21,920	0.53%	大買/鉅額交易
2020/08/05	5	20.70	22	20.93	21.40	-17	20,726	-0.08%
2020/08/04	19	20.45	22	20.46	20.55	-3	20,199	-0.01%
2020/08/03	61	20.47	1	20.30	20.35	60	20,121	0.30%
2020/07/31	29	20.41	7	20.46	20.30	22	19,997	0.11%
2020/07/30	17	20.26	113	20.17	20.60	-96	19,895	-0.48%	大賣/
2020/07/29	39	20.62	7	20.61	20.25	32	19,821	0.16%
2020/07/28	207	20.47	84	20.03	19.90	123	19,257	0.64%	大買/鉅額交易
2020/07/27	128	20.10	129	20.01	20.10	-1	19,060	-0.01%	大買/大賣/
2020/07/24	12	20.00	30	20.12	19.85	-18	19,025	-0.09%
2020/07/23	44	20.89	27	20.63	20.55	17	18,527	0.09%
2020/07/22	21	20.39	44	20.31	20.50	-23	17,904	-0.13%
2020/07/21	123.1	20.94	59	20.92	20.75	64.1	17,300	0.37%	大買/
2020/07/20	121	20.32	96	20.70	21.00	25	15,748	0.16%	大買/
2020/07/17	27.9	18.40	86.8	18.94	19.10	-58.9	13,424	-0.44%
2020/07/15	1	17.35	5	17.37	17.40	-4	11,570	-0.03%
2020/07/14	2	17.40	3	17.30	17.30	-1	11,765	-0.01%
2020/07/13	0.1	17.40	2	17.40	17.50	-2	11,857	-0.02%
2020/07/10	3	17.35	0	0.00	17.20	3	12,006	0.02%
2020/07/09	9	17.78	12	17.90	17.65	-3	12,121	-0.02%
2020/07/08	1	17.55	1	17.70	17.65	0	12,034	0.00%
2020/07/07	1	17.75	0	0.00	17.45	1	12,083	0.01%
2020/07/06	5	17.55	2	17.60	17.65	3	12,169	0.02%
2020/07/03	3	17.40	2	17.50	17.40	1	12,317	0.01%
2020/07/02	7	17.28	4	17.50	17.50	3	12,629	0.02%
2020/07/01	5	17.98	1	18.10	17.90	4	12,680	0.03%
2020/06/30	0	0.00	2.4	17.85	17.90	-2.4	12,797	-0.02%
2020/06/29	10	17.81	0	0.00	17.70	10	13,315	0.08%
2020/06/24	0	0.00	9	18.00	18.00	-9	14,036	-0.06%
2020/06/23	5.5	17.85	9	17.88	18.00	-3.6	14,306	-0.02%
2020/06/22	2	17.50	0	0.00	17.60	2	14,604	0.01%
2020/06/18	1	17.55	2	17.65	17.65	-1	14,823	-0.01%
2020/06/17	0.6	17.50	1	17.50	17.60	-0.5	14,856	0.00%
2020/06/15	1	17.15	13	17.29	17.15	-12	15,512	-0.08%
2020/06/12	3	16.97	1	17.00	17.30	2	15,609	0.01%
2020/06/11	1	17.50	9	17.47	17.30	-8	15,744	-0.05%
2020/06/10	7	17.71	8	17.70	17.65	-1	15,764	-0.01%
2020/06/09	4	17.76	1	17.80	17.60	3	16,126	0.02%
2020/06/08	5	17.48	6	17.57	17.55	-1	16,280	-0.01%
2020/06/05	2	17.45	4	17.55	17.45	-2	16,207	-0.01%
2020/06/04	6	17.58	79	17.63	17.45	-73	16,262	-0.45%
2020/06/03	8	17.34	5	17.34	17.35	3	16,251	0.02%
2020/06/01	7	17.11	53.8	16.94	17.10	-46.8	16,038	-0.29%
2020/05/29	8	16.35	21	16.55	16.35	-13	15,673	-0.08%
2020/05/28	33	16.39	30	16.36	16.35	3	15,300	0.02%
2020/05/27	32	16.35	20	16.40	16.40	12	15,349	0.08%
2020/05/26	0	0.00	27	16.30	16.30	-27	15,413	-0.18%
2020/05/25	14	16.01	2	15.95	16.05	12	15,450	0.08%
2020/05/22	21	16.32	0	0.00	16.10	21	15,429	0.14%
2020/05/20	2	16.25	1	16.25	16.30	1	15,327	0.01%
2020/05/19	4	16.35	8	16.36	16.35	-4	15,315	-0.03%
2020/05/18	3	16.28	2	16.35	16.30	1	15,348	0.01%
2020/05/15	7	16.29	10	16.05	16.25	-3	15,331	-0.02%
2020/05/14	6	16.18	9	16.25	16.15	-3	15,239	-0.02%
2020/05/13	2	16.40	5	16.45	16.40	-3	15,145	-0.02%
2020/05/12	11	16.40	0	0.00	16.35	11	15,140	0.07%
2020/05/11	5	16.47	15	16.44	16.45	-10	15,064	-0.07%
2020/05/08	8	16.34	4	16.43	16.35	4	14,951	0.03%
2020/05/07	5	16.30	24	16.09	16.30	-19	14,869	-0.13%
2020/05/06	2	15.93	3	15.95	15.95	-1	14,762	-0.01%
2020/05/05	28	16.07	13	16.06	15.95	15	14,729	0.10%
2020/05/04	11	16.11	1	16.10	16.15	10	14,574	0.07%
2020/04/30	38	16.73	49	16.52	16.65	-11	14,464	-0.08%
2020/04/29	73.1	16.64	34	16.59	16.55	39.1	14,373	0.27%
2020/04/28	10	16.05	12	16.10	16.00	-2	14,154	-0.01%
2020/04/27	4	16.05	10	16.01	16.00	-6	14,380	-0.04%
2020/04/24	10	15.71	0	0.00	15.65	10	14,229	0.07%
2020/04/23	17	15.67	6	15.72	15.70	11	14,407	0.08%
2020/04/22	2	15.43	0	0.00	15.55	2	14,367	0.01%
2020/04/21	9	15.41	3	15.85	15.20	6	14,308	0.04%
2020/04/17	16.1	15.83	0	0.00	15.75	16.1	14,085	0.11%
2020/04/16	7	15.80	12	15.80	15.85	-5	13,821	-0.04%
2020/04/15	32	15.93	27	15.94	16.00	5	13,654	0.04%
2020/04/14	35	16.01	8	15.98	15.95	27	13,525	0.20%
2020/04/13	1	15.90	40	15.81	15.80	-39	13,339	-0.29%
2020/04/10	10	15.75	20	15.70	15.90	-10	13,330	-0.08%
2020/04/09	50	16.04	5	15.75	15.65	45	13,285	0.34%
2020/04/08	8	15.63	12	15.70	16.00	-4	13,136	-0.03%
2020/04/07	9	15.49	31	15.85	15.60	-22	12,947	-0.17%
2020/04/06	29	15.76	35	15.81	15.85	-6	12,628	-0.05%
2020/04/01	18	15.68	3	15.70	15.65	15	12,499	0.12%
2020/03/31	41	15.93	32	15.63	15.60	9	12,187	0.07%
2020/03/30	15	15.23	51	15.81	16.20	-36	11,597	-0.31%
2020/03/27	27	15.37	29	15.51	14.75	-2	10,745	-0.02%
2020/03/26	28	14.79	13	14.60	14.95	15	10,295	0.15%
2020/03/25	58	13.90	0	0.00	13.85	58	9,948	0.58%
2020/03/24	1	13.55	0	0.00	13.55	1	9,863	0.01%
2020/03/23	9.1	13.40	2	13.25	13.50	7.1	9,963	0.07%
2020/03/20	5	13.70	1	13.75	13.90	4	9,900	0.04%
2020/03/19	19	13.21	16	12.99	13.25	3	9,592	0.03%
2020/03/18	2	13.50	14	13.53	13.50	-12	9,255	-0.13%
2020/03/17	5	13.31	3	13.63	13.45	2	9,156	0.02%
2020/03/16	15	13.69	1	13.35	13.50	14	8,949	0.16%
2020/03/13	20	13.08	19	13.27	13.80	1	8,760	0.01%
2020/03/12	12	14.39	2	14.35	14.35	10	8,347	0.12%
2020/03/11	6	15.45	1	15.45	15.20	5	8,053	0.06%
2020/03/10	0	0.00	5	15.45	15.65	-5	7,986	-0.06%
2020/03/09	5	15.74	34	15.55	15.55	-29	7,866	-0.37%
2020/03/06	3	16.23	0	0.00	16.20	3	7,690	0.04%
2020/03/05	2	16.55	2	16.45	16.50	0	7,706	0.00%
2020/03/04	10	16.25	2	16.30	16.35	8	7,723	0.10%
2020/03/03	1	16.20	2	16.30	16.20	-1	7,720	-0.01%
2020/03/02	0	0.00	3	16.15	16.15	-3	7,749	-0.04%
2020/02/26	5	16.67	7	16.66	16.75	-2	7,760	-0.03%
2020/02/25	9	16.89	4	16.91	16.85	5	7,699	0.06%
2020/02/24	44	17.00	9	16.98	16.95	35	7,724	0.45%
2020/02/21	0	0.00	2	17.30	17.20	-2	7,708	-0.03%
2020/02/20	4	17.04	3	17.40	17.10	1	7,681	0.01%
2020/02/19	0	0.00	3	17.35	17.25	-3	7,649	-0.04%
2020/02/18	0	0.00	1	16.65	16.65	-1	7,562	-0.01%
2020/02/17	0	0.00	1	16.75	16.80	-1	7,571	-0.01%
2020/02/14	0	0.00	0.6	16.85	16.85	-0.6	7,627	-0.01%
2020/02/13	2	16.90	12	16.91	16.90	-10	7,686	-0.13%
2020/02/12	2	16.90	13	16.86	17.00	-11	7,732	-0.14%
2020/02/11	11	16.65	13	16.70	16.60	-2	7,745	-0.03%
2020/02/10	0	0.00	35	16.56	16.60	-35	7,928	-0.44%
2020/02/07	1	17.05	3	17.00	16.85	-2	8,159	-0.02%
2020/02/06	7	16.81	5	16.90	16.95	2	8,154	0.02%
2020/02/05	4	16.70	9	16.66	16.60	-5	8,161	-0.06%
2020/02/04	5	16.56	7	16.63	16.75	-2	8,100	-0.02%
2020/02/03	13	16.41	0	0.00	16.55	13	8,082	0.16%
2020/01/31	2	17.10	8	17.05	16.90	-6	7,945	-0.08%
2020/01/30	13	17.06	20	17.40	16.65	-7	7,870	-0.09%
2020/01/20	21	18.15	0	0.00	18.05	21	7,565	0.28%
2020/01/17	5	18.32	3	18.25	18.25	2	7,540	0.03%
2020/01/16	15	17.97	7	17.96	18.10	8	7,319	0.11%
2020/01/15	0	0.00	7	17.97	18.00	-7	7,365	-0.10%
2020/01/14	5	17.78	5	17.80	17.85	0	7,325	0.00%
2020/01/13	1	17.65	1	17.75	17.80	0	7,293	0.00%
2020/01/09	1	17.55	2	17.58	17.60	-1	7,342	-0.01%
2020/01/08	3	17.45	0	0.00	17.45	3	7,370	0.04%
2020/01/07	5	17.56	2	17.60	17.55	3	7,292	0.04%
2020/01/06	9	17.65	3	17.75	17.65	6	7,313	0.08%
2020/01/03	7	17.88	1	17.85	17.90	6	7,257	0.08%
2020/01/02	2.3	17.84	0	0.00	17.80	2.3	7,228	0.03%
2019/12/31	0	0.00	2	17.90	17.85	-2	7,199	-0.03%
2019/12/30	2	17.90	0	0.00	18.00	2	7,193	0.03%
2019/12/27	6	17.93	11	17.95	17.95	-5	7,214	-0.07%
2019/12/26	6	18.04	0	0.00	17.95	6	7,151	0.08%
2019/12/25	7	18.11	0	0.00	18.10	7	7,151	0.10%
2019/12/24	2	18.20	5	18.20	18.20	-3	7,171	-0.04%
2019/12/23	12	18.38	0	0.00	18.35	12	7,295	0.16%
2019/12/20	7	18.39	16	18.34	18.35	-9	7,408	-0.12%
2019/12/19	10	18.26	1	18.35	18.35	9	7,876	0.11%
2019/12/18	10	18.50	16	18.33	18.50	-6	7,956	-0.08%
2019/12/17	1	18.00	43	18.06	18.15	-42	7,730	-0.54%
2019/12/16	1	18.00	8	18.00	18.00	-7	7,675	-0.09%
2019/12/13	0	0.00	4	17.90	17.85	-4	7,682	-0.05%
2019/12/12	8	18.03	0	0.00	17.90	8	7,612	0.11%
2019/12/09	3	18.00	0	0.00	17.90	3	7,409	0.04%
2019/12/06	2	17.78	0	0.00	17.75	2	7,361	0.03%
2019/12/05	0	0.00	4	18.05	17.85	-4	7,403	-0.05%
2019/12/03	0	0.00	0.1	17.85	17.85	-0.1	7,701	0.00%
2019/12/02	1	17.70	1	17.80	17.70	0	7,742	0.00%
2019/11/29	0	0.00	8	17.96	17.95	-8	7,682	-0.10%
2019/11/28	5	18.20	3	18.22	18.20	2	7,675	0.03%
2019/11/27	5	18.33	3	18.33	18.25	2	7,770	0.03%
2019/11/26	0	0.00	5	18.21	18.30	-5	7,697	-0.06%
2019/11/25	0.1	17.95	0	0.00	18.00	0.1	7,473	0.00%
2019/11/21	5	17.85	0	0.00	17.90	5	7,521	0.07%
2019/11/20	6	18.00	0	0.00	18.05	6	7,495	0.08%
2019/11/19	8	18.00	6	17.99	18.10	2	7,518	0.03%
2019/11/18	1	18.00	0	0.00	18.00	1	7,511	0.01%
2019/11/15	5	18.09	10	18.10	17.90	-5	7,580	-0.07%
2019/11/14	2	17.85	4	17.95	17.90	-2	7,562	-0.03%
2019/11/13	5	17.78	0	0.00	17.80	5	7,618	0.07%
2019/11/12	2	17.80	1	17.85	17.85	1	7,677	0.01%
2019/11/11	0	0.00	9	17.99	17.95	-9	7,732	-0.12%
2019/11/08	0	0.00	11	18.40	18.30	-11	7,879	-0.14%
2019/11/07	22	18.43	0	0.00	18.25	22	7,890	0.28%
2019/11/06	11	18.55	3	18.63	18.55	8	7,739	0.10%
2019/11/05	0	0.00	1	18.30	18.30	-1	7,498	-0.01%
2019/11/04	0	0.00	5	18.15	18.20	-5	7,516	-0.07%
2019/11/01	0	0.00	1	17.95	17.95	-1	7,500	-0.01%
2019/10/31	0	0.00	1	17.95	17.80	-1	7,612	-0.01%
2019/10/30	5	17.99	4	18.01	17.90	1	7,619	0.01%
2019/10/29	4	18.23	22	18.19	18.10	-18	7,644	-0.24%
2019/10/25	0	0.00	10	17.95	18.00	-10	7,620	-0.13%
2019/10/24	2	18.00	10	17.95	18.00	-8	7,675	-0.10%
2019/10/23	2	17.93	2	17.85	17.85	0	7,837	0.00%
2019/10/22	5.5	17.85	11	17.95	17.95	-5.5	7,750	-0.07%
2019/10/21	10	17.85	1	17.85	17.85	9	7,741	0.12%
2019/10/17	21	17.67	5	17.75	17.80	16	7,672	0.21%
2019/10/15	15	17.61	0	0.00	17.60	15	7,648	0.20%
2019/10/14	0	0.00	15	17.62	17.70	-15	7,698	-0.19%
2019/10/09	10.3	17.30	20	17.35	17.30	-9.7	7,646	-0.13%
2019/10/08	11	17.50	20	17.53	17.45	-9	7,639	-0.12%
2019/10/07	10.2	17.40	0	0.00	17.40	10.2	7,607	0.13%
2019/10/04	15	17.35	10	17.55	17.40	5	7,688	0.07%
2019/10/03	13	17.35	0	0.00	17.35	13	7,655	0.17%
2019/10/02	10.1	17.75	10	17.80	17.70	0.1	7,584	0.00%
2019/10/01	2.7	17.79	16.1	17.86	17.75	-13.3	7,574	-0.18%
2019/09/27	30.2	17.83	50	17.96	17.80	-19.8	7,568	-0.26%
2019/09/26	39	18.05	24	18.17	17.95	15	7,642	0.20%
2019/09/25	31.3	18.20	12	18.38	18.20	19.3	7,501	0.26%
2019/09/24	37.2	18.63	41	18.60	18.55	-3.8	7,378	-0.05%
2019/09/23	31	17.89	10	17.80	18.00	21	6,793	0.31%
2019/09/20	0.5	17.65	0	0.00	17.70	0.5	6,664	0.01%
2019/09/19	0	0.00	32	17.70	17.60	-32	6,585	-0.49%
2019/09/18	15	17.68	10	17.50	17.65	5	6,566	0.08%
2019/09/17	9	17.47	1	17.45	17.55	8	6,525	0.12%
2019/09/16	11	17.45	0	0.00	17.50	11	6,598	0.17%
2019/09/12	9	17.55	11	17.65	17.55	-2	6,586	-0.03%
2019/09/11	10	17.50	6	17.50	17.50	4	6,649	0.06%
2019/09/10	6	17.62	30	17.60	17.45	-24	6,644	-0.36%
2019/09/09	10	17.55	0	0.00	17.60	10	6,671	0.15%
2019/09/06	18	17.65	21.5	17.70	17.70	-3.5	6,736	-0.05%
2019/09/05	7	17.73	5.3	17.77	17.80	1.7	6,617	0.03%
2019/09/04	50	17.40	1.1	17.40	17.35	48.9	6,416	0.76%
2019/09/03	1	17.20	0.8	17.05	17.05	0.2	6,339	0.00%
2019/09/02	6	17.25	4	17.24	17.25	2	6,369	0.03%
2019/08/30	7	17.10	0	0.00	17.20	7	6,323	0.11%
2019/08/29	5	16.75	0	0.00	16.75	5	6,220	0.08%
2019/08/28	26	16.91	2	16.85	16.85	24	6,205	0.39%
2019/08/27	1	16.80	1	16.90	16.90	0	6,203	0.00%
2019/08/26	4	16.75	0	16.75	16.70	4	6,175	0.06%
2019/08/23	1	16.75	0.1	17.00	17.00	0.9	6,179	0.01%
2019/08/22	1	16.65	0	0.00	16.65	1	6,162	0.02%
2019/08/20	7	16.86	0	0.00	16.70	7	6,170	0.11%
2019/08/19	1	16.85	4	16.89	16.85	-3	6,151	-0.05%
2019/08/16	3	16.57	0	0.00	16.60	3	6,129	0.05%
2019/08/15	13	16.45	1	16.50	16.50	12	6,063	0.20%
2019/08/14	6	16.95	0	0.00	16.90	6	6,007	0.10%
2019/08/13	12	17.03	4	17.04	17.00	8	5,917	0.14%
2019/08/12	5.1	17.63	10	17.55	17.55	-4.9	5,757	-0.09%
2019/08/08	11	17.84	0	0.00	17.85	11	5,714	0.19%
2019/08/07	10	17.70	0	0.00	17.65	10	5,715	0.17%
2019/08/06	11	17.52	5	17.35	17.80	6	5,798	0.10%
2019/08/05	5.1	18.07	11	18.01	18.00	-5.9	5,839	-0.10%
2019/08/02	2.1	18.50	0	0.00	18.30	2.1	5,853	0.04%
2019/08/01	4	18.84	0	0.00	18.75	4	5,915	0.07%
2019/07/31	4	19.03	1	19.15	18.95	3	5,891	0.05%
2019/07/30	0	0.00	1	19.05	19.00	-1	5,866	-0.02%
2019/07/29	10	19.15	0	0.00	19.15	10	5,926	0.17%
2019/07/26	0	0.00	1	19.40	19.35	-1	5,876	-0.02%
2019/07/25	4	19.55	16	19.41	19.65	-12	5,826	-0.21%
2019/07/24	25	19.19	1	19.15	19.10	24	5,685	0.42%
2019/07/23	0	0.00	24.1	19.25	19.10	-24.1	5,699	-0.42%
2019/07/22	10	19.10	0	0.00	19.10	10	5,750	0.17%
2019/07/18	1	19.20	0	0.00	19.20	1	5,781	0.02%
2019/07/17	0	0.00	6	19.31	19.35	-6	5,823	-0.10%
2019/07/16	4	19.41	0	0.00	19.30	4	5,854	0.07%
2019/07/15	6	19.23	0	0.00	19.15	6	6,207	0.10%
2019/07/10	5	19.29	16	19.33	19.25	-11	6,974	-0.16%
2019/07/09	1	18.85	0	0.00	18.90	1	6,958	0.01%
2019/07/08	5	18.90	0	18.85	18.95	5	7,023	0.07%
2019/07/05	10	18.90	0	0.00	18.90	10	7,145	0.14%
2019/07/04	2	18.90	2	18.85	18.90	0	7,315	0.00%
2019/07/03	13	19.36	10	19.30	19.30	3	7,389	0.04%
2019/07/02	30	19.55	0	0.00	19.50	30	7,344	0.41%
2019/07/01	5	19.63	5	19.60	19.60	0	7,367	0.00%
2019/06/28	2	19.45	1	19.55	19.25	1	7,394	0.01%
2019/06/26	5	19.40	0	0.00	19.35	5	7,459	0.07%
2019/06/25	1	19.45	2	19.65	19.45	-1	7,520	-0.01%
2019/06/21	2	19.58	0	0.00	19.35	2	7,558	0.03%
2019/06/20	2	19.45	0	0.00	19.50	2	7,544	0.03%
2019/06/19	0	0.00	4	19.24	19.45	-4	7,574	-0.05%
2019/06/18	3	19.05	0	0.00	18.90	3	7,610	0.04%
2019/06/17	21	19.19	20	18.95	18.95	1	7,642	0.01%
2019/06/14	4	19.46	1	19.60	19.25	3	7,627	0.04%
2019/06/13	0	0.00	1	19.20	19.15	-1	7,579	-0.01%
2019/06/12	0	0.00	11	19.40	19.45	-11	7,646	-0.14%
2019/06/10	1	19.35	5	19.32	19.30	-4	7,630	-0.05%
2019/06/06	0	0.00	6	18.85	18.85	-6	7,598	-0.08%
2019/06/04	0	0.00	1	19.00	18.90	-1	7,738	-0.01%
2019/06/03	0	0.00	1	19.05	19.10	-1	7,829	-0.01%
2019/05/31	1	19.00	0	0.00	19.05	1	7,899	0.01%
2019/05/30	0	0.00	5	19.00	19.00	-5	7,913	-0.06%
2019/05/29	0	0.00	1	18.75	18.75	-1	8,113	-0.01%
2019/05/28	2	18.90	0	0.00	18.85	2	8,211	0.02%
2019/05/27	0	0.00	17	18.64	18.70	-17	8,354	-0.20%
2019/05/24	9	18.71	0	0.00	18.55	9	8,883	0.10%
2019/05/23	2	18.58	76	18.50	18.85	-74	8,848	-0.84%
2019/05/22	11	18.80	40	18.71	18.70	-29	8,874	-0.33%
2019/05/21	19	18.81	10	18.80	18.95	9	8,889	0.10%
2019/05/20	15	18.55	0	0.00	18.45	15	8,827	0.17%
2019/05/17	2	18.50	0	0.00	18.25	2	8,829	0.02%
2019/05/16	24	18.52	0	0.00	18.50	24	8,916	0.27%
2019/05/15	8	18.86	0	0.00	18.75	8	8,915	0.09%
2019/05/14	4	18.85	0	0.00	18.70	4	8,886	0.05%
2019/05/13	76	19.22	0	0.00	18.85	76	8,844	0.86%
2019/05/10	5	19.40	2	19.40	19.40	3	8,869	0.03%
2019/05/09	48	19.81	10	19.60	19.60	38	8,838	0.43%
2019/05/08	3	20.08	59	20.15	20.35	-56	8,714	-0.64%
2019/05/07	5	20.45	7.2	20.35	20.35	-2.2	8,736	-0.02%
2019/05/06	22	20.46	46	20.42	20.30	-24	8,909	-0.27%
2019/05/03	10	21.00	0	0.00	21.00	10	8,817	0.11%
2019/05/02	0.2	20.75	0	0.00	20.80	0.2	8,797	0.00%
2019/04/30	10	20.95	0	0.00	20.95	10	8,794	0.11%
2019/04/29	70	21.22	12	20.85	20.95	58	8,767	0.66%
2019/04/26	8	21.13	0	0.00	21.30	8	8,833	0.09%
2019/04/25	10	21.40	3	21.30	21.35	7	8,883	0.08%
2019/04/24	2	21.30	0	0.00	21.25	2	8,935	0.02%
2019/04/23	0	0.00	1	21.40	21.50	-1	8,917	-0.01%
2019/04/22	7	21.74	7	21.71	21.55	0	8,885	0.00%
2019/04/19	31	21.73	53	21.90	21.70	-22	8,836	-0.25%
2019/04/18	1	21.30	38	21.25	21.05	-37	8,467	-0.44%
2019/04/17	6	21.08	28	21.18	21.25	-22	8,329	-0.26%
2019/04/16	2	21.08	8	21.03	21.05	-6	8,137	-0.07%
2019/04/15	15	20.60	13	20.53	20.55	2	7,951	0.03%
2019/04/12	1	20.40	1	20.50	20.40	0	8,124	0.00%
2019/04/11	1	20.35	28	20.46	20.50	-27	8,248	-0.33%
2019/04/10	15	20.70	3	20.68	20.75	12	8,183	0.15%
2019/04/09	27	20.54	10	20.60	20.60	17	8,059	0.21%
2019/04/08	0	0.00	3	20.20	20.30	-3	7,955	-0.04%
2019/04/03	0	20.05	8.6	20.07	20.20	-8.5	7,895	-0.11%
2019/04/02	0	0.00	2	20.15	20.15	-2	7,890	-0.03%
2019/04/01	2	20.00	0	0.00	19.95	2	7,836	0.03%
2019/03/29	1	19.65	0	0.00	19.75	1	7,745	0.01%
2019/03/28	5	19.68	1	19.75	19.70	4	7,753	0.05%
2019/03/27	0.4	19.85	0	0.00	19.85	0.4	7,764	0.00%
2019/03/26	0.1	19.90	0	0.00	19.95	0.1	7,864	0.00%
2019/03/25	6	19.86	3	19.85	19.90	3	7,955	0.04%
2019/03/22	1.9	20.28	0	20.25	20.30	1.9	7,903	0.02%
2019/03/21	21	20.68	2.8	20.59	20.50	18.2	7,981	0.23%
2019/03/20	0	0.00	2.9	20.36	20.30	-2.9	8,184	-0.03%
2019/03/19	0	0.00	9	20.25	20.35	-9	8,225	-0.11%
2019/03/18	2	20.13	0.9	20.10	20.20	1.2	8,200	0.01%
2019/03/15	0	0.00	52	20.00	20.00	-52	8,236	-0.63%
2019/03/13	1	20.00	1	20.00	20.00	0	8,286	0.00%
2019/03/11	7	19.77	1	19.85	19.65	6	8,479	0.07%
2019/03/08	8	19.88	2	19.90	19.85	6	8,606	0.07%
2019/03/07	7	20.31	6	20.45	20.15	1	8,719	0.01%
2019/03/06	2	20.65	0	0.00	20.75	2	8,837	0.02%
2019/03/05	10.2	20.60	0	0.00	20.60	10.2	9,017	0.11%
2019/03/04	9	20.63	3	20.60	20.75	6	9,041	0.07%
2019/02/27	4	20.18	1	20.30	20.35	3	8,915	0.03%
2019/02/26	13	20.52	11	20.47	20.30	2	8,914	0.02%
2019/02/25	17	20.87	10	20.60	20.95	7	8,753	0.08%
2019/02/22	0	0.00	4	19.80	19.85	-4	8,433	-0.05%
2019/02/21	1	19.70	2	19.80	19.70	-1	8,554	-0.01%
2019/02/20	0	0.00	4	19.70	19.80	-4	8,615	-0.05%
2019/02/19	3	19.58	4	19.55	19.60	-1	8,692	-0.01%
2019/02/18	2	19.45	0	0.00	19.50	2	8,990	0.02%
2019/02/15	10	19.59	0	0.00	19.35	10	9,457	0.11%
2019/02/14	0	0.00	48	20.13	19.90	-48	9,590	-0.50%
2019/02/13	1	20.00	0	0.00	20.10	1	9,932	0.01%
2019/02/12	40	20.00	4	20.08	20.00	36	10,205	0.35%
2019/02/11	6	20.00	49	19.95	19.90	-43	10,569	-0.41%
2019/01/29	3	19.45	0	0.00	19.40	3	10,471	0.03%
2019/01/28	7	19.89	1	19.80	19.80	6	10,495	0.06%
2019/01/25	0	0.00	15	19.59	19.80	-15	10,622	-0.14%
2019/01/24	1	19.05	2	19.05	19.05	-1	10,546	-0.01%
2019/01/23	0	0.00	10	19.10	19.00	-10	10,762	-0.09%
2019/01/22	1	19.05	0	0.00	19.10	1	10,943	0.01%
2019/01/21	0	0.00	1	19.30	19.20	-1	10,986	-0.01%
2019/01/18	0	0.00	15	19.32	19.20	-15	11,094	-0.14%
2019/01/17	25	19.02	14.3	18.85	19.05	10.7	11,164	0.10%
2019/01/15	2	19.10	2	19.25	19.35	0	11,149	0.00%
2019/01/11	0	0.00	1	19.10	19.00	-1	11,422	-0.01%
2019/01/10	2	19.10	5	18.85	19.05	-3	11,463	-0.03%
2019/01/09	0	0.00	3	18.73	18.90	-3	11,595	-0.03%
2019/01/08	10	18.45	3	18.52	18.40	7	11,819	0.06%
2019/01/07	2	17.90	15	18.11	18.30	-13	11,960	-0.11%
2019/01/04	33	17.54	2	17.48	17.50	31	12,146	0.26%
2019/01/03	11.3	18.74	45	18.90	18.45	-33.7	12,526	-0.27%
2019/01/02	4	19.20	14	19.20	19.10	-10	12,451	-0.08%
2018/12/28	0	0.00	1	19.50	19.45	-1	12,592	-0.01%
2018/12/25	1	19.05	5	19.00	19.05	-4	13,302	-0.03%
2018/12/24	5	19.45	0	0.00	19.45	5	13,350	0.04%
2018/12/21	4	19.38	0	0.00	19.50	4	13,769	0.03%
2018/12/20	3	19.82	2	19.60	19.50	1	13,784	0.01%
2018/12/19	0	0.00	75	19.80	19.85	-75	13,797	-0.54%
2018/12/18	18	19.56	0	0.00	19.35	18	13,710	0.13%
2018/12/17	2	19.75	2	19.80	19.85	0	13,789	0.00%
2018/12/14	36	19.95	14	20.14	19.90	22	13,836	0.16%
2018/12/13	2	19.98	1	19.75	20.05	1	13,765	0.01%
2018/12/11	2	19.00	1	19.05	18.95	1	13,847	0.01%
2018/12/10	16	18.79	3	18.82	18.80	13	13,956	0.09%
2018/12/07	0	0.00	50	19.35	19.30	-50	14,041	-0.36%
2018/12/06	65	19.56	20	19.40	19.15	45	14,295	0.31%
2018/12/05	1	19.75	200	19.85	19.80	-199	14,347	-1.39%	大賣/鉅額交易
2018/12/04	40	20.24	12	20.19	20.25	28	14,412	0.19%
2018/12/03	116	20.41	7	20.39	20.35	109	14,552	0.75%	大買/鉅額交易
2018/11/30	6	19.79	4	19.86	19.90	2	14,641	0.01%
2018/11/29	201	19.89	15	20.04	19.65	186	14,626	1.27%	大買/鉅額交易
2018/11/28	13	19.79	81	19.77	19.90	-68	14,497	-0.47%
2018/11/27	2	19.13	0	0.00	19.25	2	14,484	0.01%
2018/11/26	59	19.26	20	19.28	19.15	39	14,590	0.27%
2018/11/23	12	19.11	2	19.08	19.05	10	15,038	0.07%
2018/11/22	9	19.00	11	18.83	18.80	-2	15,140	-0.01%
2018/11/21	17	19.02	44	18.80	19.00	-27	15,164	-0.18%
2018/11/20	15	19.23	13	19.41	19.20	2	14,988	0.01%
2018/11/19	44	19.45	3	19.42	19.50	41	14,897	0.28%
2018/11/16	12	19.26	51	19.34	19.25	-39	14,806	-0.26%
2018/11/15	78	19.22	1	19.10	19.05	77	14,769	0.52%
2018/11/14	14	19.35	16	19.25	19.20	-2	14,591	-0.01%
2018/11/13	27	19.58	22	19.88	19.90	5	14,287	0.03%
2018/11/12	75	20.48	8	20.54	20.25	67	14,089	0.48%
2018/11/09	11	21.30	0	0.00	21.30	11	13,921	0.08%
2018/11/08	18	22.53	4	22.50	21.95	14	13,778	0.10%
2018/11/07	1	22.75	37	22.78	22.90	-36	13,462	-0.27%
2018/11/06	17	22.56	12	22.45	22.45	5	13,627	0.04%
2018/11/05	4	22.45	1	22.55	22.50	3	13,729	0.02%
2018/11/02	1	22.70	10	22.72	22.95	-9	14,169	-0.06%
2018/11/01	3	22.15	26	22.18	22.30	-23	14,238	-0.16%
2018/10/31	0	0.00	3	21.83	21.70	-3	14,199	-0.02%
2018/10/30	7	21.46	2	21.48	21.40	5	14,415	0.03%
2018/10/26	0	0.00	1	22.00	22.00	-1	14,302	-0.01%
2018/10/25	0	0.00	9	22.20	22.15	-9	14,251	-0.06%
2018/10/24	0	0.00	3	22.40	22.35	-3	14,170	-0.02%
2018/10/23	0	0.00	2	21.95	22.10	-2	14,237	-0.01%
2018/10/22	12	21.75	1	22.25	22.30	11	14,271	0.08%
2018/10/19	5	22.15	1	22.20	22.00	4	14,199	0.03%
2018/10/18	0	0.00	10	22.35	22.45	-10	14,142	-0.07%
2018/10/17	0	0.00	15	22.47	22.20	-15	14,170	-0.11%
2018/10/16	0	0.00	11	22.28	22.30	-11	14,157	-0.08%
2018/10/15	1	21.30	0	0.00	21.30	1	14,144	0.01%
2018/10/12	2	21.28	2	21.65	21.95	0	14,044	0.00%
2018/10/11	88	20.75	59	20.84	20.65	29	13,991	0.21%
2018/10/09	2	22.95	0	0.00	22.90	2	13,915	0.01%
2018/10/08	6	23.03	1	23.25	23.05	5	13,896	0.04%
2018/10/05	22	23.28	1	23.30	23.00	21	13,809	0.15%
2018/10/04	15	24.38	4	24.30	24.30	11	13,321	0.08%
2018/10/03	3	24.78	2	24.60	24.85	1	13,325	0.01%
2018/10/02	1	25.00	0	0.00	25.00	1	13,709	0.01%
2018/10/01	15	25.35	37	25.41	25.15	-22	13,734	-0.16%
2018/09/28	0	0.00	14	25.21	25.25	-14	13,728	-0.10%
2018/09/27	0	0.00	4	24.73	24.80	-4	13,726	-0.03%
2018/09/25	0	0.00	1	24.40	24.35	-1	14,117	-0.01%
2018/09/21	9	24.14	0	0.00	24.05	9	14,197	0.06%
2018/09/20	3	24.27	0	0.00	24.20	3	14,229	0.02%
2018/09/19	1	24.55	0	0.00	24.60	1	14,378	0.01%
2018/09/18	20	24.18	24	24.36	24.30	-4	14,463	-0.03%
2018/09/17	19	24.49	3	24.80	24.25	16	14,479	0.11%
2018/09/14	0	0.00	1	25.25	25.15	-1	14,444	-0.01%
2018/09/13	30	25.21	11	25.10	25.10	19	14,590	0.13%
2018/09/12	11	25.22	40	25.41	25.05	-29	14,540	-0.20%
2018/09/11	15	24.93	17	24.97	25.20	-2	14,647	-0.01%
2018/09/10	25	24.80	13	24.82	24.45	12	14,758	0.08%
2018/09/07	18	25.35	20	25.43	25.45	-2	14,927	-0.01%
2018/09/06	15	25.37	9	25.56	25.50	6	15,069	0.04%
2018/09/05	0	0.00	15	25.47	25.05	-15	15,219	-0.10%
2018/09/04	0	0.00	3	25.62	25.60	-3	15,557	-0.02%
2018/09/03	35	25.72	60	25.62	25.55	-25	16,098	-0.16%
2018/08/31	24	25.44	9	25.55	25.70	15	16,409	0.09%
2018/08/30	19.1	25.64	41	25.80	25.40	-21.9	17,822	-0.12%
2018/08/29	0	0.00	36	25.09	25.25	-36	19,322	-0.19%
2018/08/28	1	24.75	37	24.76	24.75	-36	19,726	-0.18%
2018/08/24	30	24.23	14	24.29	24.25	16	19,893	0.08%
2018/08/23	2	24.00	0	0.00	24.15	2	20,286	0.01%
2018/08/22	5	23.75	7	24.09	24.10	-2	20,547	-0.01%
2018/08/21	0	0.00	14	23.85	24.10	-14	20,793	-0.07%
2018/08/20	26	23.07	0	0.00	23.45	26	21,008	0.12%
2018/08/17	1	24.05	22	24.12	24.10	-21	21,474	-0.10%
2018/08/16	2	23.83	29	23.78	24.00	-27	21,698	-0.12%
2018/08/15	12	23.43	20	24.00	23.40	-8	22,124	-0.04%
2018/08/13	5	23.99	3	24.10	23.85	2	22,995	0.01%
2018/08/10	14	24.24	2	24.10	24.25	12	23,400	0.05%
2018/08/09	57	24.92	0	0.00	24.80	57	23,656	0.24%
2018/08/08	3	25.68	12	25.67	25.80	-9	23,356	-0.04%
2018/08/07	4	25.38	5	25.35	25.30	-1	23,502	0.00%
2018/08/06	9	25.92	8	25.81	25.65	1	23,778	0.00%
2018/08/03	2	25.05	1	25.00	25.05	1	23,690	0.00%
2018/08/02	7	25.06	5	24.95	24.90	2	24,806	0.01%
2018/08/01	8	25.13	15.9	25.09	25.25	-7.9	26,184	-0.03%
2018/07/31	0	0.00	43	24.80	25.00	-43	26,382	-0.16%
2018/07/30	4	24.83	23	24.70	24.60	-19	26,498	-0.07%
2018/07/27	1	25.20	0	0.00	25.20	1	26,437	0.00%
2018/07/26	3	25.50	11	25.40	25.50	-8	26,634	-0.03%
2018/07/25	13	25.87	13	25.74	25.65	0	26,737	0.00%
2018/07/24	1	25.50	3	25.55	25.50	-2	26,884	-0.01%
2018/07/23	26	25.57	17	25.68	25.45	9	26,989	0.03%
2018/07/20	29	25.62	30	25.58	25.35	-1	27,194	0.00%
2018/07/19	3	25.22	6	25.23	25.30	-3	27,230	-0.01%
2018/07/18	10	25.20	12	25.20	25.25	-2	27,361	-0.01%
2018/07/17	15	25.11	13	25.17	25.25	2	27,343	0.01%
2018/07/16	1	24.80	26	24.61	24.40	-25	27,309	-0.09%
2018/07/13	1	24.45	0	0.00	24.35	1	28,131	0.00%
2018/07/12	1	24.30	4	24.28	24.40	-3	28,295	-0.01%
2018/07/11	1	24.00	0	0.00	24.20	1	28,503	0.00%
2018/07/10	12	24.60	60	24.46	24.50	-48	28,536	-0.17%
2018/07/09	1	23.10	41	23.10	23.20	-40	28,183	-0.14%
2018/07/06	37	23.07	45	22.91	22.85	-8	28,257	-0.03%
2018/07/05	34	23.18	7	23.24	22.95	27	28,403	0.10%
2018/07/04	5	23.43	11	23.36	23.50	-6	28,537	-0.02%
2018/07/03	89	24.16	12	24.15	24.00	77	28,588	0.27%
2018/07/02	11.3	24.91	18	24.60	24.60	-6.7	29,015	-0.02%
2018/06/29	15	24.72	31	24.83	24.90	-16	29,094	-0.05%
2018/06/28	23	24.48	10	24.40	24.25	13	28,979	0.04%
2018/06/27	11	25.28	40	25.16	24.80	-29	29,066	-0.10%
2018/06/26	11	25.07	25	24.97	25.25	-14	29,303	-0.05%
2018/06/25	6	25.20	96	25.42	25.20	-90	29,401	-0.31%
2018/06/22	6	25.75	1	25.75	25.75	5	29,380	0.02%
2018/06/21	12	26.40	16	26.32	26.35	-4	29,674	-0.01%
2018/06/20	72	26.60	3	26.53	26.30	69	30,312	0.23%
2018/06/19	0	0.00	10	26.48	26.40	-10	31,014	-0.03%
2018/06/15	15	26.19	16	26.41	26.65	-1	31,194	0.00%
2018/06/14	37	26.34	54	26.29	26.05	-17	31,077	-0.05%
2018/06/13	24	26.18	22	26.29	26.35	2	31,254	0.01%
2018/06/12	52	26.60	21	26.45	26.40	31	31,401	0.10%
2018/06/11	59	27.28	44	27.30	27.30	15	31,875	0.05%
2018/06/08	54	26.91	62.1	26.85	26.80	-8.1	31,987	-0.03%
2018/06/07	131	27.93	114	28.22	27.55	17	31,684	0.05%	大買/大賣/
2018/06/06	159	26.33	217	26.89	27.30	-58	30,557	-0.19%	大買/大賣/
2018/06/05	9	25.25	11	25.36	25.10	-2	29,149	-0.01%
2018/06/04	1	24.70	16	24.80	24.85	-15	29,884	-0.05%
2018/06/01	20	24.65	8	24.54	24.50	12	31,306	0.04%
2018/05/31	6	24.44	9	24.43	24.55	-3	31,921	-0.01%
2018/05/30	12.4	23.97	4.9	23.97	23.90	7.5	31,795	0.02%
2018/05/29	33	24.20	7	24.43	24.50	26	32,371	0.08%
2018/05/28	8	24.79	3	24.92	24.55	5	32,477	0.02%
2018/05/25	10	25.50	52	25.64	25.00	-42	32,430	-0.13%
2018/05/24	21	24.93	14	24.93	25.05	7	32,109	0.02%
2018/05/23	22	25.28	21	25.39	25.20	1	32,225	0.00%
2018/05/22	11	24.85	27	24.74	24.90	-16	32,719	-0.05%
2018/05/21	38	25.22	78	25.27	24.90	-40	33,058	-0.12%
2018/05/18	19	24.22	66	24.33	24.10	-47	32,724	-0.14%
2018/05/17	49	24.22	10	24.08	23.90	39	33,086	0.12%
2018/05/16	24	23.73	9.9	23.68	23.90	14.1	33,095	0.04%
2018/05/15	32	23.79	14	23.91	23.70	18	33,724	0.05%
2018/05/14	24	23.56	13	23.51	23.65	11	34,854	0.03%
2018/05/11	9	23.22	3	23.48	23.20	6	35,683	0.02%
2018/05/10	59	24.26	19	23.95	23.70	40	36,615	0.11%
2018/05/09	13	23.37	62	23.46	23.70	-49	35,934	-0.14%
2018/05/08	8	21.47	15	21.52	21.55	-7	35,828	-0.02%
2018/05/07	5	21.88	3	22.27	21.70	2	36,142	0.01%
2018/05/04	10	22.07	12	22.07	22.05	-2	36,635	-0.01%
2018/05/03	30	22.14	2	22.10	22.00	28	38,695	0.07%
2018/05/02	11	22.61	2	22.55	22.80	9	40,962	0.02%
2018/04/30	22	22.82	8	22.73	22.80	14	43,188	0.03%
2018/04/27	8	22.56	8	22.69	22.50	0	48,572	0.00%
2018/04/26	17	22.76	13	22.92	22.35	4	51,511	0.01%
2018/04/25	22	23.09	14	23.16	23.00	8	53,404	0.01%
2018/04/24	6	22.68	5	22.86	22.75	1	53,773	0.00%
2018/04/23	14	23.50	9	23.46	23.20	5	54,996	0.01%
2018/04/20	24	23.74	14	23.73	24.00	10	55,086	0.02%
2018/04/19	235	23.44	268	23.55	23.65	-33	55,136	-0.06%	大買/大賣/
2018/04/18	5	22.17	25	22.10	22.00	-20	54,676	-0.04%
2018/04/17	46	22.12	38	21.95	21.90	8	54,983	0.01%
2018/04/16	12	22.61	0	0.00	22.45	12	55,257	0.02%
2018/04/13	18	22.88	7	23.00	22.90	11	55,603	0.02%
2018/04/12	12	22.98	12	23.07	23.05	0	56,910	0.00%
2018/04/11	6	23.18	22	23.19	23.25	-16	57,066	-0.03%
2018/04/10	34	22.70	54	22.65	22.55	-20	57,323	-0.03%
2018/04/09	15	23.11	33	23.10	23.00	-18	57,403	-0.03%
2018/04/03	51	23.59	28	23.61	23.70	23	57,437	0.04%
2018/04/02	23	24.30	18	24.28	24.30	5	57,245	0.01%
2018/03/31	22	24.97	12	24.99	24.70	10	58,207	0.02%
2018/03/30	5	24.60	18	24.71	24.85	-13	58,862	-0.02%
2018/03/29	89	24.25	9	24.31	24.20	80	59,383	0.13%
2018/03/28	15	24.51	109	24.63	24.30	-94	61,565	-0.15%	大賣/
2018/03/27	111	25.18	109	25.00	24.85	2	62,658	0.00%	大買/大賣/
2018/03/26	240	24.94	100	24.74	24.60	140	62,444	0.22%	大買/鉅額交易
2018/03/23	41	25.06	187	25.00	24.85	-146	61,998	-0.24%	大賣/鉅額交易
2018/03/22	31	26.49	19	26.24	26.10	12	61,298	0.02%
2018/03/21	19	26.74	18	26.79	26.85	1	60,268	0.00%
2018/03/20	22	26.51	36	26.47	26.45	-14	59,976	-0.02%
2018/03/19	418	26.98	250	26.77	26.85	168	59,840	0.28%	大買/大賣/鉅額交易
2018/03/16	19	26.67	207.1	26.55	26.75	-188.1	59,429	-0.32%	大賣/鉅額交易
2018/03/15	50	26.81	34	26.90	26.70	16	59,000	0.03%
2018/03/14	34	26.51	27	26.57	26.20	7	58,663	0.01%
2018/03/13	26	25.97	40	26.01	26.00	-14	58,262	-0.02%
2018/03/12	44	25.86	44	25.78	25.70	0	58,481	0.00%
2018/03/09	51	26.16	28.6	26.24	26.10	22.4	58,214	0.04%
2018/03/08	284	26.52	75	26.20	25.80	209	57,845	0.36%	大買/鉅額交易
2018/03/07	280	25.86	475	25.90	27.05	-195	56,926	-0.34%	大買/大賣/鉅額交易
2018/03/06	28	25.16	10	25.09	25.00	18	55,757	0.03%
2018/03/05	235	24.80	18	24.67	24.40	217	55,642	0.39%	大買/鉅額交易
2018/03/02	52	25.10	261	25.14	24.85	-209	55,540	-0.38%	大賣/鉅額交易
2018/03/01	6	24.69	6	24.79	24.60	0	55,032	0.00%
2018/02/27	18	24.59	8	24.82	24.60	10	55,200	0.02%
2018/02/26	23	24.55	3	25.00	24.45	20	55,406	0.04%
2018/02/23	124	25.08	120	24.90	24.80	4	55,496	0.01%	大買/大賣/
2018/02/22	247	25.28	121	25.19	24.85	126	56,286	0.22%	大買/大賣/鉅額交易
2018/02/21	83	24.39	3	24.40	24.40	80	55,960	0.14%
2018/02/12	76	24.37	24	24.18	24.10	52	57,165	0.09%
2018/02/09	64	23.67	10.1	24.00	24.65	53.9	57,772	0.09%
2018/02/08	43	24.72	8	24.64	24.50	35	59,115	0.06%
2018/02/07	15	25.02	6	25.55	24.70	9	59,361	0.02%
2018/02/06	92	24.85	93	25.01	24.70	-1	60,524	0.00%
2018/02/05	70	25.93	70	25.76	26.50	0	60,878	0.00%
2018/02/02	114	26.48	123	26.58	26.05	-9	60,074	-0.01%	大買/大賣/
2018/02/01	48	27.55	41	27.61	27.35	7	58,900	0.01%
2018/01/31	42	27.64	148	27.87	27.65	-106	58,646	-0.18%	大賣/鉅額交易
2018/01/30	131.8	27.39	192	27.38	27.30	-60.2	57,333	-0.10%	大買/大賣/
2018/01/29	10	27.86	8	27.95	27.95	2	56,799	0.00%
2018/01/26	143	27.87	40	27.99	27.60	103	56,122	0.18%	大買/鉅額交易
2018/01/25	112	28.82	103	28.56	27.95	9	53,998	0.02%	大買/大賣/
2018/01/24	182	29.97	138.4	29.95	30.15	43.6	51,450	0.08%	大買/大賣/
2018/01/23	337	31.31	511.8	31.15	29.80	-174.8	49,119	-0.36%	大買/大賣/鉅額交易
2018/01/22	326	31.48	167	31.31	32.20	159	43,535	0.37%	大買/大賣/鉅額交易
2018/01/19	144	28.59	193	28.86	29.30	-49	40,471	-0.12%	大買/大賣/
2018/01/18	72	27.46	35	27.41	27.20	37	38,265	0.10%
2018/01/17	55	26.89	65	27.02	27.20	-10	37,701	-0.03%
2018/01/16	3	26.22	4	25.90	26.15	-1	36,259	0.00%
2018/01/15	11	26.18	37	26.02	25.85	-26	35,940	-0.07%
2018/01/12	5	25.98	21	25.88	26.00	-16	35,528	-0.05%
2018/01/11	36	25.71	19.5	25.60	25.70	16.5	35,145	0.05%
2018/01/10	23	25.46	7	25.29	25.10	16	34,678	0.05%
2018/01/09	13.1	25.64	72.4	25.52	25.25	-59.3	34,201	-0.17%
2018/01/08	73	25.54	62	25.75	25.65	11	33,842	0.03%
2018/01/05	10.9	24.19	3.4	24.26	24.30	7.4	32,450	0.02%
2018/01/04	13	24.42	52.6	24.40	24.20	-39.6	32,418	-0.12%
2018/01/03	41	23.69	53	23.59	24.10	-12	31,918	-0.04%
2018/01/02	62	24.12	44	24.21	23.85	18	31,471	0.06%

美撤銷英特爾對華為出口許可，台廠搶PC出貨市占率! 品牌及代工廠: 華碩、宏碁、仁寶、緯創、廣達、台積電Anue鉅亨－5時前

...詳全文

宏碁搶攻印度有成 PC 第1季躍升前三大品牌UDN聯合新聞網－3天前

宏碁

PC品牌大廠宏碁（2353）長期深耕印度，積極布局當地商用及消費市場，並持續斬獲亮眼成績。據最新市調報告資料顯示，宏碁電......詳全文

倚天酷碁法說會／第2季營運有望優於第1季全年維持增長目標UDN聯合新聞網－3天前

宏碁（2353）集團旗下倚天酷碁-創（2432）15日舉行法說會，展望後市，倚天酷碁維持今年三大業務皆會成長的目標，預計......詳全文

宏碁

券商分點績效/獲利分析

元大-草屯券商分點個股進出
元大-草屯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

宏碁

券商分點績效/獲利分析

元大-草屯 券商分點個股進出 元大-草屯 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析