宏碁 (2353)-統一-新台中券商分點個股進出

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
52.9
漲跌
▲0.4
漲幅
+0.76%
成交量
65,822張
產業
上市電腦週邊類股
1631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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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	15.4	52.73	19	52.97	52.90	-3.6	51,178	-0.01%
2024/05/30	94.4	52.98	87.1	53.78	52.50	7.3	50,400	0.01%
2024/05/29	171.1	54.25	29.1	54.31	53.70	142	50,366	0.28%	大買/鉅額交易
2024/05/28	90.1	56.77	481.4	56.64	56.40	-391.3	48,942	-0.80%	大賣/鉅額交易
2024/05/27	102	59.14	59.3	59.00	58.50	42.7	48,325	0.09%	大買/
2024/05/24	116	54.23	133.2	55.91	57.50	-17.2	46,138	-0.04%	大買/大賣/
2024/05/23	619	53.84	287.1	53.93	53.30	331.9	43,788	0.76%	大買/大賣/鉅額交易
2024/05/22	24.1	50.21	105.1	52.37	53.00	-81	39,986	-0.20%	大賣/
2024/05/21	1	48.35	10	48.30	48.25	-9	37,627	-0.02%
2024/05/20	36	48.27	15.4	48.36	48.25	20.6	37,654	0.05%
2024/05/17	21.1	47.97	143	47.60	48.15	-121.9	37,949	-0.32%	大賣/鉅額交易
2024/05/16	27	48.33	18	48.64	47.80	9	38,978	0.02%
2024/05/15	61	48.95	90	50.02	48.05	-29	40,681	-0.07%
2024/05/14	149	49.21	84	49.19	48.90	65	40,105	0.16%	大買/
2024/05/13	26	47.66	13	47.67	47.75	13	38,589	0.03%
2024/05/10	43	47.87	79	47.78	47.80	-36	38,891	-0.09%
2024/05/09	68	47.34	54	47.38	47.35	14	38,763	0.04%
2024/05/08	42	47.25	4	46.96	47.15	38	38,867	0.10%
2024/05/07	18	47.46	20	47.41	47.15	-2	39,172	-0.01%
2024/05/06	34	46.82	40.5	46.98	47.50	-6.5	39,200	-0.02%
2024/05/03	9	45.90	19	45.85	45.50	-10	39,474	-0.03%
2024/05/02	6	44.49	3	44.62	44.65	3	39,962	0.01%
2024/04/30	2	45.33	2	45.65	45.15	0	40,863	0.00%
2024/04/29	19	45.32	19	45.57	45.70	0	41,306	0.00%
2024/04/26	20	44.61	22	45.02	44.55	-2	42,223	0.00%
2024/04/25	6	44.04	1	44.40	44.40	5	42,869	0.01%
2024/04/24	1	44.85	3	44.60	44.80	-2	43,457	0.00%
2024/04/23	3.3	43.84	0.2	43.80	43.50	3.1	44,111	0.01%
2024/04/22	1	43.90	8	43.88	43.35	-7	44,887	-0.02%
2024/04/19	20	43.71	20	43.67	43.80	0	45,475	0.00%
2024/04/18	29	45.37	25	45.43	45.00	4	45,964	0.01%
2024/04/17	22	45.24	3	45.48	45.05	19	46,821	0.04%
2024/04/16	22.5	46.05	24	45.91	45.50	-1.5	47,117	0.00%
2024/04/15	28	47.57	45	47.62	47.55	-17	48,005	-0.04%
2024/04/12	81.1	49.19	53	49.40	48.50	28.1	49,431	0.06%
2024/04/11	108	48.75	154	49.26	51.00	-46	48,813	-0.09%	大買/大賣/
2024/04/10	65	47.48	57.2	47.79	47.15	7.8	48,425	0.02%
2024/04/09	3	46.70	33	46.67	46.80	-30	49,057	-0.06%
2024/04/08	3.1	45.90	0	0.00	46.05	3.1	50,667	0.01%
2024/04/03	13	46.19	0	0.00	46.10	13	52,684	0.02%
2024/04/02	7	46.66	10	47.00	46.70	-3	55,848	-0.01%
2024/04/01	3	46.77	2	47.10	46.30	1	58,445	0.00%
2024/03/29	2	46.30	27	46.65	46.80	-25	60,482	-0.04%
2024/03/28	20	46.57	13	46.63	46.65	7	62,163	0.01%
2024/03/27	19	46.25	2	46.48	46.35	17	63,078	0.03%
2024/03/26	17	46.00	27.2	46.05	45.90	-10.2	64,759	-0.02%
2024/03/25	58	46.92	38	46.78	46.50	20	67,318	0.03%
2024/03/22	267	46.97	88	47.01	45.95	179	68,500	0.26%	大買/鉅額交易
2024/03/21	12	46.23	13	46.05	46.25	-1	67,717	0.00%
2024/03/20	24	45.96	30	45.99	45.90	-6	67,625	-0.01%
2024/03/19	16	45.23	20	45.27	45.15	-4	67,501	-0.01%
2024/03/18	8	45.16	1	45.80	45.85	7	67,544	0.01%
2024/03/15	15	46.01	2	46.18	45.85	13	67,351	0.02%
2024/03/14	35.5	46.06	21	46.48	45.90	14.5	66,910	0.02%
2024/03/13	39.7	46.61	9	46.81	46.50	30.7	66,791	0.05%
2024/03/12	29	45.80	74.3	46.26	47.05	-45.3	66,219	-0.07%
2024/03/11	5	45.20	6	44.84	44.85	-1	65,533	0.00%
2024/03/08	26	45.02	53	45.61	44.50	-27	65,564	-0.04%
2024/03/07	38	45.09	3	45.33	45.00	35	65,514	0.05%
2024/03/06	25	45.49	0	0.00	45.35	25	65,757	0.04%
2024/03/05	9.1	45.84	4	45.91	45.90	5.1	67,000	0.01%
2024/03/04	42	46.41	41.1	46.71	45.85	1	67,670	0.00%
2024/03/01	3.1	45.85	4	45.70	46.00	-1	67,311	0.00%
2024/02/29	23	45.22	1	45.20	45.15	22	67,885	0.03%
2024/02/27	15	45.44	0	0.00	45.50	15	67,753	0.02%
2024/02/26	10	45.66	5	46.10	45.80	5	67,961	0.01%
2024/02/23	5.2	46.56	25	46.20	45.75	-19.9	68,310	-0.03%
2024/02/22	22.2	47.54	33.1	47.18	46.85	-10.9	68,397	-0.02%
2024/02/21	5	46.95	14	46.90	47.25	-9	67,928	-0.01%
2024/02/20	2	47.23	10	47.05	47.40	-8	67,678	-0.01%
2024/02/19	89	47.72	54	48.13	47.40	35	67,310	0.05%
2024/02/16	119.1	48.41	430.3	47.22	48.65	-311.2	66,138	-0.47%	大買/大賣/鉅額交易
2024/02/15	23	45.63	164	46.81	46.00	-141	64,378	-0.22%	大賣/鉅額交易
2024/02/05	4.1	46.35	2.1	46.11	46.30	2	63,883	0.00%
2024/02/02	12	47.05	26.1	47.03	45.95	-14.1	63,842	-0.02%
2024/02/01	33	46.43	5.1	46.48	46.65	27.9	63,440	0.04%
2024/01/31	15	46.48	27	46.82	46.05	-12	63,363	-0.02%
2024/01/30	524	46.46	43	46.80	47.15	481	63,011	0.76%	大買/鉅額交易
2024/01/29	58	46.25	29	46.38	46.80	29	62,674	0.05%
2024/01/26	4	46.40	20.1	46.04	45.70	-16.1	62,502	-0.03%
2024/01/25	6	47.35	11.1	47.48	47.60	-5.1	61,620	-0.01%
2024/01/24	89	47.73	100	47.82	47.35	-11	61,086	-0.02%
2024/01/23	33.2	46.76	156.6	46.53	47.20	-123.4	59,932	-0.21%	大賣/鉅額交易
2024/01/22	59.1	46.99	61.1	47.35	46.75	-2	59,384	0.00%
2024/01/19	56	45.60	34	45.66	45.95	22	58,150	0.04%
2024/01/18	25	45.31	28	45.70	45.00	-3	57,405	-0.01%
2024/01/17	20.1	45.37	10.2	45.03	44.75	9.9	56,682	0.02%
2024/01/16	58.1	46.75	20	46.19	45.70	38.1	55,827	0.07%
2024/01/15	49	47.19	70.9	46.83	46.25	-21.9	54,900	-0.04%
2024/01/12	76	46.67	68	46.74	47.00	8	54,194	0.01%
2024/01/11	84	48.14	37.1	48.31	48.40	46.9	52,960	0.09%
2024/01/10	26	47.56	33	47.12	47.20	-7	52,393	-0.01%
2024/01/09	69	48.37	90	47.80	47.80	-21	51,543	-0.04%
2024/01/08	81.1	49.27	41.6	49.27	48.45	39.5	49,739	0.08%
2024/01/05	37.1	49.37	30	49.00	48.25	7.1	47,699	0.01%
2024/01/04	75.1	49.77	23	49.44	49.00	52.1	46,353	0.11%
2024/01/03	96.9	51.42	34	51.29	50.40	62.9	45,139	0.14%
2024/01/02	66.1	52.20	22	52.07	52.30	44.1	43,601	0.10%
2023/12/29	56.5	54.08	51.8	54.15	53.80	4.6	41,984	0.01%
2023/12/28	80	54.34	92	54.62	54.00	-12	40,026	-0.03%
2023/12/27	75	53.51	146.8	52.84	54.20	-71.8	36,916	-0.19%	大賣/
2023/12/26	51	49.66	57.4	49.88	50.60	-6.4	34,294	-0.02%
2023/12/25	73	48.75	165	48.85	49.00	-92	32,111	-0.29%	大賣/
2023/12/22	52	44.28	57	44.38	45.30	-5	30,108	-0.02%
2023/12/21	118	44.35	61.2	44.05	44.65	56.8	28,900	0.20%	大買/
2023/12/20	117	43.03	128.3	43.51	44.60	-11.3	26,973	-0.04%	大買/大賣/
2023/12/19	65	40.33	101.5	40.40	40.70	-36.5	23,896	-0.15%	大賣/
2023/12/18	16	39.20	41.3	38.47	38.90	-25.3	22,166	-0.11%
2023/12/14	1.1	37.30	25	37.58	37.30	-24	21,252	-0.11%
2023/12/13	24	37.07	20	36.91	37.05	4	21,002	0.02%
2023/12/12	6	36.22	19	36.22	36.10	-13	20,700	-0.06%
2023/12/11	0	0.00	5.1	35.70	35.75	-5.1	20,546	-0.02%
2023/12/08	0	35.20	10	35.30	35.20	-10	20,423	-0.05%
2023/12/07	5	35.04	29.1	35.08	34.85	-24.1	20,366	-0.12%
2023/12/06	0	34.90	4	34.84	35.10	-4	20,439	-0.02%
2023/12/05	7.1	34.28	0	0.00	34.30	7.1	20,292	0.03%
2023/12/04	2	34.70	0	0.00	34.75	2	20,303	0.01%
2023/12/01	2	34.73	0	0.00	34.85	2	20,171	0.01%
2023/11/30	12	34.78	2	35.20	35.20	10	19,913	0.05%
2023/11/29	0.2	35.00	3	35.13	35.35	-2.8	18,575	-0.02%
2023/11/28	2	34.85	0	0.00	34.80	2	17,777	0.01%
2023/11/27	2.1	34.75	0	0.00	35.20	2.1	17,578	0.01%
2023/11/24	6	34.72	0	0.00	35.50	6	16,844	0.04%
2023/11/23	8	34.56	7	34.85	35.15	1	16,121	0.01%
2023/11/22	30	34.68	3	34.65	34.80	27	15,891	0.17%
2023/11/21	5	35.28	25	35.51	35.65	-20	15,694	-0.13%
2023/11/20	0	0.00	13	34.42	34.55	-13	15,468	-0.08%
2023/11/17	3	34.35	0	0.00	34.15	3	15,555	0.02%
2023/11/16	9	34.39	1	34.80	34.50	8	15,680	0.05%
2023/11/15	8	34.76	1	34.50	34.50	7	15,902	0.04%
2023/11/14	5	34.80	1.1	33.86	35.05	4	16,116	0.02%
2023/11/13	7	33.77	0	0.00	33.80	7	16,377	0.04%
2023/11/10	7	34.27	0	0.00	34.15	7	16,500	0.04%
2023/11/09	0	0.00	104	35.00	35.00	-104	16,628	-0.63%	大賣/鉅額交易
2023/11/08	106	35.22	2	35.13	35.20	104	16,728	0.62%	大買/鉅額交易
2023/11/07	1	34.50	0	0.00	34.55	1	16,693	0.01%
2023/11/03	0	0.00	1	35.35	34.35	-1	17,369	-0.01%
2023/11/02	1	34.40	1	34.25	34.65	0	17,523	0.00%
2023/11/01	10	33.75	2	33.68	33.70	8	17,844	0.04%
2023/10/31	10	34.50	10	34.45	34.10	0	18,018	0.00%
2023/10/30	1	34.85	0	0.00	34.65	1	18,345	0.01%
2023/10/26	6	35.01	1	35.60	35.30	5	18,991	0.03%
2023/10/24	15	35.40	0	0.00	35.65	15	19,628	0.08%
2023/10/23	0	0.00	5	34.90	34.80	-5	19,840	-0.03%
2023/10/20	6.4	34.78	6	34.60	35.20	0.4	20,668	0.00%
2023/10/19	4	34.99	1	35.10	35.30	3	21,701	0.01%
2023/10/18	13.2	35.37	0	0.00	35.60	13.2	22,237	0.06%
2023/10/17	3	36.10	2	36.23	36.10	1	22,445	0.00%
2023/10/16	6	36.36	0	0.00	36.15	6	24,254	0.02%
2023/10/13	10	36.40	1	36.60	36.35	9	26,934	0.03%
2023/10/12	1	37.00	1	37.20	37.30	0	28,169	0.00%
2023/10/11	1	36.80	24	38.21	36.80	-23	28,632	-0.08%
2023/10/06	0	0.00	0.2	37.55	37.55	-0.2	28,997	0.00%
2023/10/05	0	0.00	4	37.61	37.40	-4	29,107	-0.01%
2023/10/04	2	36.25	0	0.00	36.35	2	29,153	0.01%
2023/10/03	3	37.48	4	37.91	37.25	-1	29,160	0.00%
2023/10/02	1	36.90	7	37.01	37.15	-6	28,966	-0.02%
2023/09/28	8	36.23	0	0.00	36.30	8	28,908	0.03%
2023/09/27	0	0.00	1	36.75	36.85	-1	28,880	0.00%
2023/09/26	1	36.65	0	0.00	36.45	1	29,000	0.00%
2023/09/25	0	0.00	1	36.60	36.65	-1	29,155	0.00%
2023/09/22	0	0.00	3	36.62	36.70	-3	29,375	-0.01%
2023/09/21	4	36.31	2	36.50	36.35	2	29,661	0.01%
2023/09/20	14.1	36.80	1	36.80	36.60	13.1	29,877	0.04%
2023/09/19	2.1	36.95	0	0.00	36.85	2.1	30,024	0.01%
2023/09/18	0.6	37.11	0	0.00	37.10	0.6	30,633	0.00%
2023/09/15	1	37.75	3.1	38.00	37.95	-2.1	31,275	-0.01%
2023/09/14	2.1	37.63	2	37.83	37.80	0.1	31,797	0.00%
2023/09/13	5	37.11	2	37.28	37.05	3	32,776	0.01%
2023/09/12	2	37.90	0	0.00	37.60	2	33,979	0.01%
2023/09/11	1.1	36.85	3	37.85	37.05	-1.9	34,085	-0.01%
2023/09/08	12.1	37.70	7	37.67	37.60	5.1	34,227	0.01%
2023/09/07	18.3	38.32	16	38.42	38.00	2.3	34,428	0.01%
2023/09/06	6	37.89	12	38.08	38.10	-6	34,547	-0.02%
2023/09/05	1	37.85	15	38.00	38.30	-14	35,103	-0.04%
2023/09/01	1	36.45	2	36.50	36.40	-1	35,511	0.00%
2023/08/31	2	35.60	0	0.00	36.60	2	35,819	0.01%
2023/08/30	2	36.43	1	36.40	36.40	1	36,357	0.00%
2023/08/29	5	35.69	16	35.75	36.20	-11	38,069	-0.03%
2023/08/28	8.1	35.38	6	35.60	35.75	2.1	38,088	0.01%
2023/08/25	12	36.86	0	0.00	36.25	12	38,075	0.03%
2023/08/24	14	37.98	9	38.44	38.00	5	37,856	0.01%
2023/08/23	1	37.30	0	0.00	37.70	1	37,610	0.00%
2023/08/21	1	38.25	3	38.48	37.95	-2	37,491	-0.01%
2023/08/18	8	38.23	3	38.37	37.40	5	37,269	0.01%
2023/08/17	3	38.10	13.2	38.17	38.55	-10.2	37,019	-0.03%
2023/08/16	0	0.00	5.1	37.37	37.70	-5.1	36,644	-0.01%
2023/08/15	7	37.26	19	37.27	37.05	-12	36,648	-0.03%
2023/08/14	2	36.25	5.1	36.36	36.20	-3.1	36,458	-0.01%
2023/08/11	1	36.35	0	0.00	36.45	1	36,393	0.00%
2023/08/10	41	36.24	34	35.88	35.85	7	36,276	0.02%
2023/08/09	1	37.00	23	36.85	36.90	-22	36,050	-0.06%
2023/08/08	0	0.00	26	36.52	36.70	-26	35,944	-0.07%
2023/08/07	24	36.06	87	35.36	36.20	-63	35,735	-0.18%
2023/08/04	8	34.83	9	34.88	34.80	-1	35,442	0.00%
2023/08/02	30.1	34.17	33	34.79	33.95	-2.9	35,183	-0.01%
2023/08/01	75.1	34.50	14	34.55	34.60	61.1	34,950	0.17%
2023/07/31	78	34.96	72	35.08	35.00	6	35,385	0.02%
2023/07/28	5	35.49	30	35.35	35.75	-25	35,027	-0.07%
2023/07/27	12.3	36.10	17	36.40	35.85	-4.7	34,814	-0.01%
2023/07/26	28	36.67	4	36.96	36.80	24	34,530	0.07%
2023/07/25	36	36.94	3	37.03	37.05	33	34,630	0.10%
2023/07/24	17	37.12	54.8	37.21	37.05	-37.8	33,963	-0.11%
2023/07/21	9	35.25	24	34.97	35.40	-15	33,023	-0.05%
2023/07/20	58.1	35.26	68.1	35.93	35.30	-9.9	32,626	-0.03%
2023/07/19	163.4	37.65	174	37.65	36.30	-10.6	32,029	-0.03%	大買/大賣/
2023/07/18	133.2	39.94	119	39.95	40.30	14.2	30,405	0.05%	大買/大賣/
2023/07/17	68	35.89	36.1	36.16	37.50	31.9	27,760	0.11%
2023/07/14	55	32.79	85	33.88	34.10	-30	26,577	-0.11%
2023/07/13	26	33.71	24.1	33.41	33.15	1.9	26,055	0.01%
2023/07/12	0	0.00	2	33.25	33.25	-2	25,515	-0.01%
2023/07/11	0	0.00	9	33.17	33.25	-9	25,373	-0.04%
2023/07/10	0	0.00	8.3	32.39	32.20	-8.3	25,123	-0.03%
2023/07/07	2	31.38	0	0.00	31.30	2	24,994	0.01%
2023/07/06	3	32.07	6	32.04	31.95	-3	25,040	-0.01%
2023/07/05	0	0.00	2	32.08	31.95	-2	24,911	-0.01%
2023/07/03	3	31.73	31	31.90	31.75	-28	24,736	-0.11%
2023/06/30	32	31.46	0	0.00	31.35	32	24,629	0.13%
2023/06/29	3	32.00	1	32.10	32.05	2	24,446	0.01%
2023/06/28	0	0.00	1	33.50	33.55	-1	24,322	0.00%
2023/06/27	17	33.26	6	32.75	32.70	11	24,062	0.05%
2023/06/26	15	33.69	10	33.99	34.00	5	23,764	0.02%
2023/06/21	5	32.92	57	33.03	33.70	-52	23,125	-0.22%
2023/06/20	4	32.50	0	0.00	32.65	4	22,450	0.02%
2023/06/19	68	32.43	1	32.00	31.85	67	21,879	0.31%
2023/06/16	10	34.22	8.5	34.66	33.35	1.5	20,873	0.01%
2023/06/15	4	33.44	12.2	33.52	33.45	-8.2	19,677	-0.04%
2023/06/14	9	33.64	1	33.50	33.35	8	20,014	0.04%
2023/06/13	6.1	33.54	3	33.67	33.50	3	19,763	0.02%
2023/06/12	2	33.78	72.2	33.36	33.55	-70.2	19,509	-0.36%
2023/06/09	35	34.69	36.2	34.57	34.20	-1.2	19,198	-0.01%
2023/06/08	15.5	33.78	42	33.77	33.75	-26.5	18,551	-0.14%
2023/06/07	29	32.51	94	32.62	32.95	-65	18,146	-0.36%
2023/06/06	80	32.30	7	32.17	32.25	73	17,765	0.41%
2023/06/05	139	33.57	40	33.27	33.10	99	17,333	0.57%	大買/
2023/06/02	65	33.65	63	33.49	33.95	2	16,220	0.01%
2023/06/01	4	30.39	12	30.30	30.90	-8	14,375	-0.06%
2023/05/31	0	0.00	1	30.75	30.85	-1	14,199	-0.01%
2023/05/30	0	0.00	40	30.79	31.00	-40	13,858	-0.29%
2023/05/29	0	0.00	3	30.98	31.05	-3	13,730	-0.02%
2023/05/24	2	30.79	0	0.00	30.80	2	13,388	0.02%
2023/05/23	0	0.00	1	30.90	30.75	-1	13,181	-0.01%
2023/05/22	0	0.00	3	30.90	30.95	-3	12,982	-0.02%
2023/05/19	0	0.00	2	30.65	30.70	-2	12,731	-0.02%
2023/05/18	1	30.00	13	30.08	30.10	-12	12,518	-0.10%
2023/05/17	0	0.00	5.2	30.01	30.05	-5.2	12,385	-0.04%
2023/05/16	1	29.70	1	29.90	29.85	0	12,230	0.00%
2023/05/15	13	29.91	0	0.00	29.60	13	12,255	0.11%
2023/05/12	21	30.20	8	30.05	30.20	13	12,121	0.11%
2023/05/11	10	29.40	40.1	29.41	29.60	-30.1	11,788	-0.26%
2023/05/10	0	0.00	0	29.30	29.30	0	11,654	0.00%
2023/05/09	0	0.00	3	29.23	29.30	-3	11,537	-0.03%
2023/05/08	2	28.73	1	28.70	28.90	1	11,530	0.01%
2023/05/05	20	28.84	2	28.30	28.20	18	11,420	0.16%
2023/05/04	3	30.00	0	0.00	30.35	3	10,840	0.03%
2023/05/03	0	0.00	5	30.69	30.75	-5	10,762	-0.05%
2023/05/02	0	0.00	16	30.63	30.65	-16	10,836	-0.15%
2023/04/28	30	30.05	27	30.16	30.25	3	10,854	0.03%
2023/04/27	15	29.65	0	0.00	29.55	15	10,538	0.14%
2023/04/26	0	0.00	22	29.12	29.50	-22	10,320	-0.21%
2023/04/25	12	29.00	53	29.11	29.00	-41	10,076	-0.41%
2023/04/24	35	29.48	16	29.48	29.40	19	9,778	0.19%
2023/04/21	10	29.65	8.1	29.73	29.90	1.9	9,563	0.02%
2023/04/20	2	29.78	3	29.60	29.70	-1	9,378	-0.01%
2023/04/19	9	29.90	9	29.89	29.80	0	9,330	0.00%
2023/04/18	0	0.00	1	29.20	29.30	-1	9,060	-0.01%
2023/04/17	0	0.00	4	29.39	29.40	-4	9,086	-0.04%
2023/04/12	1	29.15	1	29.15	29.15	0	8,941	0.00%
2023/04/11	0	0.00	3	28.77	28.95	-3	8,865	-0.03%
2023/04/10	0	0.00	3	28.30	28.25	-3	8,708	-0.03%
2023/04/06	25	28.26	2	28.40	28.50	23	8,653	0.27%
2023/03/31	17	28.31	40	28.30	28.15	-23	8,543	-0.27%
2023/03/29	3	28.20	1	28.15	28.30	2	8,479	0.02%
2023/03/28	7	27.69	6	27.82	27.75	1	8,350	0.01%
2023/03/27	19	27.91	12	27.96	27.95	7	8,430	0.08%
2023/03/24	1	27.90	5	27.91	28.00	-4	8,554	-0.05%
2023/03/22	1	27.90	5	27.76	27.75	-4	8,458	-0.05%
2023/03/21	14	27.20	2	27.20	27.30	12	8,483	0.14%
2023/03/20	4	26.88	0	0.00	27.05	4	8,431	0.05%
2023/03/17	25	26.53	64	26.64	27.00	-39	8,296	-0.47%
2023/03/16	0	0.00	1	25.85	25.85	-1	7,777	-0.01%
2023/03/14	1	25.45	0	0.00	25.50	1	7,834	0.01%
2023/03/09	2	25.75	2	25.85	25.85	0	8,040	0.00%
2023/03/07	1	25.80	0	0.00	25.85	1	8,156	0.01%
2023/03/03	0	0.00	0.1	25.65	25.65	-0.1	8,192	0.00%
2023/03/01	3	25.50	2	25.53	25.50	1	8,276	0.01%
2023/02/24	2	25.60	0	0.00	25.35	2	8,331	0.02%
2023/02/23	10	25.83	0.3	25.75	25.85	9.7	8,330	0.12%
2023/02/22	1	25.35	3	25.75	25.80	-2	8,396	-0.02%
2023/02/21	5	25.65	5	25.60	25.60	0	8,493	0.00%
2023/02/20	1	25.65	0	0.00	25.70	1	8,673	0.01%
2023/02/16	2	25.50	6	25.66	25.65	-4	9,062	-0.04%
2023/02/14	1	25.40	0	0.00	25.35	1	9,252	0.01%
2023/02/13	5	25.30	0	0.00	25.35	5	9,357	0.05%
2023/02/10	1	25.35	0	0.00	25.15	1	9,502	0.01%
2023/02/09	12	25.37	13	25.55	25.55	-1	9,860	-0.01%
2023/02/08	0	0.00	4	25.40	25.45	-4	9,936	-0.04%
2023/02/07	10	25.08	13	25.20	25.25	-3	9,911	-0.03%
2023/02/06	1	25.00	1	25.00	25.00	0	9,915	0.00%
2023/02/03	8	24.72	17	24.73	24.70	-9	9,778	-0.09%
2023/02/02	6	25.05	7	24.95	24.95	-1	9,763	-0.01%
2023/02/01	1	24.60	2	24.50	25.00	-1	9,696	-0.01%
2023/01/31	0	0.00	6	24.83	24.95	-6	9,634	-0.06%
2023/01/17	0	0.00	2	24.48	24.50	-2	9,362	-0.02%
2023/01/16	0	0.00	1	24.05	24.15	-1	9,333	-0.01%
2023/01/13	1	24.05	3	24.12	24.05	-2	9,403	-0.02%
2023/01/12	0	24.10	0	0.00	24.00	0	9,554	0.00%
2023/01/10	3	24.17	0	0.00	24.00	3	9,827	0.03%
2023/01/09	0	0.00	1	24.40	24.40	-1	9,876	-0.01%
2023/01/05	10	23.80	11	24.10	24.00	-1	10,073	-0.01%
2023/01/04	1	23.60	1	23.75	23.75	0	10,070	0.00%
2022/12/30	0	0.00	1	23.70	23.55	-1	10,273	-0.01%
2022/12/26	0	0.00	1	23.30	23.25	-1	10,833	-0.01%
2022/12/21	6	22.85	6	22.95	22.85	0	11,442	0.00%
2022/12/20	0	0.00	7	23.10	22.70	-7	11,472	-0.06%
2022/12/19	1	22.80	6	23.05	23.00	-5	11,557	-0.04%
2022/12/16	6	23.00	4	23.05	23.05	2	11,468	0.02%
2022/12/15	2	23.33	0	0.00	23.30	2	11,449	0.02%
2022/12/14	1	23.40	0	0.00	23.40	1	11,589	0.01%
2022/12/13	4	23.10	0	0.00	23.00	4	11,561	0.03%
2022/12/12	1	23.35	0	0.00	23.55	1	11,418	0.01%
2022/12/07	1	23.60	0	0.00	23.35	1	11,772	0.01%
2022/12/06	9	23.63	0	0.00	23.45	9	11,753	0.08%
2022/12/05	9	24.22	9	24.29	23.90	0	11,711	0.00%
2022/12/01	8	24.81	12.3	24.87	24.75	-4.3	11,711	-0.04%
2022/11/24	0	0.00	1	24.80	24.85	-1	12,083	-0.01%
2022/11/22	5	24.20	18	24.50	24.35	-13	12,241	-0.11%
2022/11/21	10	25.00	0	0.00	24.50	10	12,190	0.08%
2022/11/18	3	25.10	1	25.10	25.05	2	12,113	0.02%
2022/11/17	0	0.00	1	24.95	24.90	-1	12,118	-0.01%
2022/11/16	4	24.55	4	24.55	24.55	0	12,090	0.00%
2022/11/15	2	24.50	3	24.55	24.55	-1	12,198	-0.01%
2022/11/14	7	24.59	6	24.70	24.70	1	12,240	0.01%
2022/11/11	19	24.44	10	24.39	24.60	9	11,985	0.08%
2022/11/10	0	0.00	46	24.20	24.20	-46	11,821	-0.39%
2022/11/09	3	24.30	6	24.20	24.20	-3	11,814	-0.03%
2022/11/08	2	24.10	53	23.85	24.05	-51	11,774	-0.43%
2022/11/07	21	23.86	9	24.02	24.20	12	11,679	0.10%
2022/10/31	0	0.00	2	22.18	22.10	-2	11,954	-0.02%
2022/10/27	2	21.85	0	0.00	21.85	2	12,024	0.02%
2022/10/24	5	21.81	5	21.75	21.75	0	12,207	0.00%
2022/10/21	6	21.71	5	21.80	21.80	1	12,188	0.01%
2022/10/20	1	21.80	21	21.78	22.40	-20	12,216	-0.16%
2022/10/19	0	0.00	4	22.30	22.10	-4	12,247	-0.03%
2022/10/18	0	0.00	1	22.30	22.45	-1	12,255	-0.01%
2022/10/17	1	21.80	2	22.13	22.10	-1	12,388	-0.01%
2022/10/14	5	21.95	5	22.05	22.05	0	12,501	0.00%
2022/10/13	2	21.30	15	21.39	21.20	-13	12,648	-0.10%
2022/10/12	1	21.55	1	21.60	21.50	0	12,860	0.00%
2022/10/11	1	21.50	2	21.70	21.50	-1	13,115	-0.01%
2022/10/07	4	21.98	0	0.00	21.80	4	13,152	0.03%
2022/10/06	13	22.40	10	22.40	22.40	3	13,319	0.02%
2022/10/05	3	22.60	17	22.51	22.65	-14	13,448	-0.10%
2022/10/04	9	22.02	0	0.00	22.05	9	13,425	0.07%
2022/10/03	0	0.00	5	21.70	21.85	-5	13,375	-0.04%
2022/09/29	69	21.64	13	21.38	21.85	56	13,658	0.41%
2022/09/28	0	0.00	3	21.25	21.15	-3	13,474	-0.02%
2022/09/26	0	0.00	14	21.52	21.35	-14	13,724	-0.10%
2022/09/22	0	0.00	2	22.20	22.05	-2	14,456	-0.01%
2022/09/21	0	0.00	15	22.00	22.10	-15	14,740	-0.10%
2022/09/19	2	21.90	0	0.00	21.80	2	14,968	0.01%
2022/09/16	0	0.00	1	21.80	21.70	-1	15,026	-0.01%
2022/09/15	14	22.12	6	22.18	21.95	8	14,933	0.05%
2022/09/14	2	21.90	2	21.95	21.85	0	14,906	0.00%
2022/09/13	4	22.21	7	22.25	22.20	-3	14,915	-0.02%
2022/09/12	0	0.00	2.6	22.04	22.20	-2.6	15,001	-0.02%
2022/09/08	7	21.69	6	21.59	21.75	1	15,116	0.01%
2022/09/07	8	20.82	2	21.00	20.75	6	15,052	0.04%
2022/09/06	5	21.40	0	0.00	21.20	5	15,076	0.03%
2022/09/02	1	21.80	0	0.00	21.55	1	15,288	0.01%
2022/09/01	2	21.80	1	22.00	21.85	1	15,527	0.01%
2022/08/29	1	21.85	5	21.90	21.85	-4	15,487	-0.03%
2022/08/26	5	22.40	0	0.00	22.40	5	15,373	0.03%
2022/08/25	3	22.15	3	22.20	22.20	0	15,417	0.00%
2022/08/24	0	0.00	1	22.20	22.15	-1	15,535	-0.01%
2022/08/23	2	22.18	9	22.15	22.10	-7	16,405	-0.04%
2022/08/22	2	22.43	3	22.63	22.50	-1	16,517	-0.01%
2022/08/19	30	21.98	33	22.15	22.15	-3	16,406	-0.02%
2022/08/18	2	22.25	2	22.35	22.35	0	16,391	0.00%
2022/08/17	1	22.25	2	22.33	22.35	-1	16,585	-0.01%
2022/08/16	5	22.10	4	22.15	22.15	1	16,872	0.01%
2022/08/15	21	22.04	0	0.00	21.95	21	16,994	0.12%
2022/08/12	1	21.75	0	0.00	22.00	1	17,177	0.01%
2022/08/11	4	22.04	4	22.05	21.95	0	17,193	0.00%
2022/08/10	2.2	21.94	7	22.08	21.75	-4.8	17,253	-0.03%
2022/08/09	23	22.49	22	22.45	22.50	1	17,180	0.01%
2022/08/08	7	22.35	0	0.00	22.45	7	17,383	0.04%
2022/08/05	3.1	21.85	0	0.00	21.80	3.1	17,509	0.02%
2022/08/04	21	22.20	21	22.29	22.20	0	17,331	0.00%
2022/08/03	2	22.07	0	0.00	22.05	2	17,438	0.01%
2022/08/02	1	22.15	6	22.25	22.35	-5	17,472	-0.03%
2022/08/01	6	22.56	0	0.00	22.55	6	17,545	0.03%
2022/07/29	0	0.00	13	22.68	22.60	-13	17,637	-0.07%
2022/07/28	4	22.53	1	22.60	22.60	3	17,485	0.02%
2022/07/27	6	22.68	10	22.70	22.75	-4	17,597	-0.02%
2022/07/26	19	22.64	16	22.67	22.60	3	17,523	0.02%
2022/07/25	0	0.00	2	22.95	23.05	-2	17,436	-0.01%
2022/07/22	5	22.37	8	22.53	22.65	-3	17,447	-0.02%
2022/07/21	9	22.18	6	22.33	22.30	3	17,357	0.02%
2022/07/20	5	22.07	6	22.19	22.05	-1	17,272	-0.01%
2022/07/19	1	21.55	1	21.75	21.75	0	17,240	0.00%
2022/07/18	1	21.90	0	0.00	21.55	1	17,135	0.01%
2022/07/15	4	21.96	3	22.10	22.10	1	17,009	0.01%
2022/07/13	6	22.19	1	22.35	22.15	5	16,853	0.03%
2022/07/11	1	21.70	0	0.00	21.60	1	16,581	0.01%
2022/07/08	2	21.50	2	21.70	21.70	0	16,631	0.00%
2022/07/07	5	21.54	6	21.14	21.55	-1	16,493	-0.01%
2022/07/05	7	21.09	5	21.10	21.10	2	16,360	0.01%
2022/07/04	1	20.75	0	0.00	21.05	1	16,302	0.01%
2022/07/01	4	21.55	3.9	21.26	20.95	0.1	16,323	0.00%
2022/06/30	12.1	21.96	7	22.01	21.70	5.1	16,202	0.03%
2022/06/29	31.3	25.47	21	25.60	25.30	10.3	15,654	0.07%
2022/06/28	5	26.25	0	0.00	26.00	5	15,300	0.03%
2022/06/27	7	26.20	20	26.20	26.10	-13	15,148	-0.09%
2022/06/24	0	0.00	10	26.35	26.00	-10	14,983	-0.07%
2022/06/23	8	26.17	10	26.00	26.15	-2	14,988	-0.01%
2022/06/22	11	26.40	15	26.40	26.35	-4	14,958	-0.03%
2022/06/21	1	26.85	0	0.00	26.95	1	14,977	0.01%
2022/06/20	3	26.35	20	26.45	26.00	-17	15,110	-0.11%
2022/06/17	7	26.55	7	26.76	26.80	0	15,134	0.00%
2022/06/16	23	27.15	20	27.00	27.00	3	15,100	0.02%
2022/06/15	31	27.43	20	27.20	27.20	11	15,461	0.07%
2022/06/14	58	27.39	12	27.36	27.35	46	15,705	0.29%
2022/06/13	5	27.41	2	27.40	27.40	3	15,968	0.02%
2022/06/10	6	27.96	0	0.00	27.95	6	15,936	0.04%
2022/06/09	12	28.40	0	0.00	28.40	12	15,836	0.08%
2022/06/08	15	28.52	0	0.00	28.55	15	15,768	0.10%
2022/06/07	0	0.00	1	28.90	28.85	-1	15,661	-0.01%
2022/06/06	1	29.10	6	29.05	29.00	-5	15,801	-0.03%
2022/06/02	11	29.16	6	29.23	29.05	5	16,040	0.03%
2022/06/01	1	29.10	0	0.00	29.10	1	16,342	0.01%
2022/05/31	0	0.00	13	29.12	29.10	-13	16,348	-0.08%
2022/05/30	0	0.00	8	28.76	29.00	-8	15,549	-0.05%
2022/05/27	7	28.40	12	28.59	28.60	-5	15,414	-0.03%
2022/05/26	0	0.00	6	28.13	28.10	-6	15,438	-0.04%
2022/05/25	3	28.10	2	27.98	28.00	1	15,938	0.01%
2022/05/24	4	27.41	1	27.45	27.30	3	16,145	0.02%
2022/05/23	2	27.80	4	27.65	27.85	-2	15,916	-0.01%
2022/05/20	1	27.90	13	28.20	27.75	-12	15,983	-0.08%
2022/05/19	1	28.20	0	0.00	28.15	1	15,830	0.01%
2022/05/18	0	0.00	9	28.73	28.85	-9	15,992	-0.06%
2022/05/16	0	0.00	1	28.65	28.70	-1	16,149	-0.01%
2022/05/13	1	28.40	6	28.21	28.35	-5	16,047	-0.03%
2022/05/12	1	27.60	0	0.00	27.35	1	15,797	0.01%
2022/05/11	1	27.65	1	27.65	28.05	0	15,768	0.00%
2022/05/10	0	0.00	1.1	27.36	28.00	-1.1	15,708	-0.01%
2022/05/06	5	28.14	0	0.00	28.25	5	15,722	0.03%
2022/05/05	5	28.70	7	28.67	28.55	-2	15,754	-0.01%
2022/05/04	3	28.18	9	28.22	28.55	-6	15,801	-0.04%
2022/04/29	2.4	27.75	2	27.78	27.60	0.4	16,326	0.00%
2022/04/28	3	27.43	0	0.00	27.70	3	16,666	0.02%
2022/04/27	8.2	26.91	0	0.00	26.85	8.2	16,632	0.05%
2022/04/26	2	27.35	0	0.00	27.45	2	16,642	0.01%
2022/04/25	5	27.21	1	27.30	27.10	4	16,637	0.02%
2022/04/22	6	27.95	0	0.00	27.90	6	16,405	0.04%
2022/04/21	3	28.17	0	0.00	28.10	3	16,371	0.02%
2022/04/20	1	28.20	0	0.00	28.20	1	16,345	0.01%
2022/04/19	6	28.35	0	0.00	28.20	6	16,326	0.04%
2022/04/18	4	28.35	0	0.00	28.40	4	16,355	0.02%
2022/04/15	6	28.11	1	28.20	28.10	5	16,347	0.03%
2022/04/14	4	28.34	5	28.42	28.45	-1	16,460	-0.01%
2022/04/13	3	28.35	2	28.55	28.40	1	16,625	0.01%
2022/04/12	24	28.25	0	0.00	28.10	24	17,147	0.14%
2022/04/11	3	28.80	2	29.10	28.85	1	17,054	0.01%
2022/04/08	5	28.98	15	29.01	29.00	-10	17,124	-0.06%
2022/04/07	21	28.84	0	0.00	28.30	21	17,248	0.12%
2022/04/06	1	29.30	42	29.25	29.30	-41	16,977	-0.24%
2022/03/31	0	0.00	2	30.05	29.95	-2	16,836	-0.01%
2022/03/30	0	0.00	2	30.20	30.25	-2	16,806	-0.01%
2022/03/25	7	30.21	15	30.17	30.15	-8	16,992	-0.05%
2022/03/24	6	30.42	0	0.00	30.30	6	17,077	0.04%
2022/03/23	20	30.75	5	30.83	30.75	15	17,271	0.09%
2022/03/22	4.1	30.60	12	30.49	30.60	-7.9	17,285	-0.05%
2022/03/21	5	30.32	6	30.40	30.30	-1	17,297	-0.01%
2022/03/18	1	29.95	18	30.02	30.30	-17	17,409	-0.10%
2022/03/17	45	29.69	53	29.53	29.65	-8	17,130	-0.05%
2022/03/16	2	29.48	9	29.74	29.70	-7	16,828	-0.04%
2022/03/15	0	0.00	1	29.00	29.05	-1	16,838	-0.01%
2022/03/14	32	29.00	20	28.55	29.25	12	17,196	0.07%
2022/03/11	20	28.50	2	28.73	28.80	18	17,680	0.10%
2022/03/10	0	0.00	4	28.54	28.55	-4	18,467	-0.02%
2022/03/09	4	27.45	2	27.30	27.55	2	19,983	0.01%
2022/03/08	20	27.15	45	27.26	27.20	-25	20,125	-0.12%
2022/03/07	28.4	27.58	6	27.62	27.55	22.4	20,574	0.11%
2022/03/03	24	29.00	3	29.20	29.00	21	21,434	0.10%
2022/03/02	2	28.85	1	29.10	29.05	1	21,585	0.00%
2022/03/01	2	28.88	3	29.00	29.10	-1	21,695	0.00%
2022/02/25	14.1	28.79	20	28.60	28.80	-5.9	21,658	-0.03%
2022/02/24	31	29.05	28	29.21	28.90	3	21,114	0.01%
2022/02/23	2	29.80	2	29.95	30.00	0	20,981	0.00%
2022/02/22	25	29.60	23	29.78	29.70	2	21,035	0.01%
2022/02/21	2	30.15	56	29.97	30.15	-54	20,922	-0.26%
2022/02/18	20	30.00	4	30.06	30.05	16	20,944	0.08%
2022/02/17	32.9	29.65	9	29.69	29.90	23.9	20,761	0.12%
2022/02/16	52	28.93	32	28.75	28.90	20	20,521	0.10%
2022/02/14	4	28.56	20	28.50	28.60	-16	20,458	-0.08%
2022/02/10	1	29.05	0	0.00	29.10	1	20,500	0.00%
2022/02/09	1	28.85	2	28.85	28.85	-1	20,550	0.00%
2022/02/08	20	28.70	0	0.00	28.75	20	20,599	0.10%
2022/02/07	2	28.55	0	0.00	28.90	2	20,777	0.01%
2022/01/25	14	28.66	8	28.48	28.50	6	20,611	0.03%
2022/01/24	2.5	29.18	25	29.20	29.45	-22.5	20,243	-0.11%
2022/01/21	10	29.53	25	29.65	29.50	-15	20,024	-0.07%
2022/01/20	3	30.53	0	0.00	30.50	3	19,623	0.02%
2022/01/19	0	0.00	1	30.80	30.70	-1	19,579	-0.01%
2022/01/18	3	30.52	1	30.70	30.50	2	19,477	0.01%
2022/01/17	0	0.00	5	30.40	30.45	-5	19,351	-0.03%
2022/01/14	1.1	30.34	9	30.22	30.35	-7.9	19,501	-0.04%
2022/01/13	20	30.65	1	30.55	30.60	19	19,878	0.10%
2022/01/12	0	0.00	11	30.20	30.15	-11	20,179	-0.05%
2022/01/11	1.5	30.40	2	30.53	30.45	-0.5	20,198	0.00%
2022/01/10	1	30.05	6	30.06	30.25	-5	20,199	-0.02%
2022/01/07	4	29.95	0	0.00	30.10	4	20,249	0.02%
2022/01/06	12	30.55	35	30.35	30.45	-23	20,079	-0.11%
2022/01/05	8	31.06	26	30.88	31.05	-18	19,804	-0.09%
2022/01/04	35	30.31	2	30.38	30.25	33	19,260	0.17%
2022/01/03	16	30.16	5	30.25	30.10	11	19,172	0.06%
2021/12/30	6	30.22	3	30.40	30.45	3	19,087	0.02%
2021/12/29	0	0.00	6	30.10	30.15	-6	18,980	-0.03%
2021/12/28	32	30.04	6	30.02	30.15	26	19,000	0.14%
2021/12/27	2	29.90	84	29.83	29.90	-82	19,040	-0.43%
2021/12/24	1	29.95	1	29.85	29.85	0	19,192	0.00%
2021/12/23	11	29.91	1	30.10	29.95	10	19,235	0.05%
2021/12/22	17	30.29	3	30.05	30.05	14	19,262	0.07%
2021/12/21	26	29.98	10	30.11	30.00	16	19,160	0.08%
2021/12/20	1	29.80	9	30.07	30.05	-8	19,120	-0.04%
2021/12/17	6.5	29.73	4	29.80	30.00	2.5	19,003	0.01%
2021/12/16	25	29.56	2.8	29.55	29.65	22.2	18,754	0.12%
2021/12/15	2.5	28.90	7	29.06	29.10	-4.5	18,693	-0.02%
2021/12/14	18	28.74	32	28.82	28.75	-14	18,900	-0.07%
2021/12/13	11	29.45	12	29.27	29.20	-1	18,773	-0.01%
2021/12/10	15.5	29.81	10	29.75	29.75	5.5	18,637	0.03%
2021/12/09	11	29.97	3	30.08	30.00	8	18,531	0.04%
2021/12/08	17	30.02	2	29.95	29.90	15	18,178	0.08%
2021/12/07	14	30.02	41.9	30.27	30.30	-27.9	17,659	-0.16%
2021/12/06	26	29.58	24	29.63	29.75	2	17,088	0.01%
2021/12/03	7	30.07	60	29.53	30.15	-53	16,450	-0.32%
2021/12/02	6	28.31	15	28.23	28.10	-9	14,780	-0.06%
2021/12/01	4	27.85	32	27.95	28.10	-28	14,453	-0.19%
2021/11/30	55	28.36	49.8	28.81	27.70	5.2	13,765	0.04%
2021/11/29	4	27.84	5	27.59	27.80	-1	12,761	-0.01%
2021/11/26	1	27.60	0	0.00	27.45	1	12,576	0.01%
2021/11/25	6	27.75	3	27.87	27.90	3	12,391	0.02%
2021/11/24	4	27.13	8.6	27.30	27.45	-4.6	12,229	-0.04%
2021/11/23	2	26.90	6.5	26.87	26.85	-4.5	12,198	-0.04%
2021/11/22	3	27.17	7	27.19	27.00	-4	12,251	-0.03%
2021/11/19	1	27.70	3	27.70	27.65	-2	12,030	-0.02%
2021/11/18	2	27.50	3	27.47	27.55	-1	11,955	-0.01%
2021/11/17	4	27.28	3	27.20	27.25	1	11,841	0.01%
2021/11/16	0	27.10	2	27.18	27.20	-2	11,816	-0.02%
2021/11/15	5	26.95	1.1	26.95	27.00	3.9	11,945	0.03%
2021/11/12	12.2	26.65	4	26.70	26.80	8.2	12,130	0.07%
2021/11/11	4.3	26.55	1	26.80	26.50	3.3	12,416	0.03%
2021/11/10	16.3	26.72	0.7	26.60	26.60	15.6	12,721	0.12%
2021/11/09	7.4	26.75	8	26.79	26.80	-0.6	12,982	0.00%
2021/11/08	10	26.20	4	26.33	26.45	6	13,086	0.05%
2021/11/05	10	26.24	0	0.00	26.20	10	13,270	0.08%
2021/11/04	9	26.92	1	26.55	26.55	8	13,280	0.06%
2021/11/03	0	0.00	10	26.41	26.45	-10	13,223	-0.08%
2021/11/02	2	26.45	0	26.10	26.20	2	13,522	0.01%
2021/10/29	2.1	26.05	0	0.00	26.00	2.1	15,115	0.01%
2021/10/28	5	26.20	0	0.00	26.30	5	15,207	0.03%
2021/10/26	3	26.45	2.2	26.61	26.70	0.8	15,520	0.01%
2021/10/25	6	26.28	10	26.30	26.40	-4	15,614	-0.03%
2021/10/22	5	26.24	1	26.20	26.25	4	15,768	0.03%
2021/10/21	10	26.42	3	26.95	26.95	7	15,767	0.04%
2021/10/20	0	0.00	6	26.11	26.30	-6	15,744	-0.04%
2021/10/19	13	25.29	3	25.37	25.45	10	15,405	0.06%
2021/10/18	0	0.00	60	25.30	25.30	-60	15,570	-0.39%
2021/10/15	0.2	25.00	1	25.00	25.15	-0.8	15,657	-0.01%
2021/10/08	6	24.85	0	0.00	24.65	6	16,168	0.04%
2021/10/07	0	0.00	1	24.50	24.60	-1	16,316	-0.01%
2021/10/06	2	24.10	1	24.10	23.95	1	16,512	0.01%
2021/10/05	4	23.73	0	0.00	23.80	4	16,607	0.02%
2021/10/04	4	24.11	15	23.90	23.85	-11	17,080	-0.06%
2021/10/01	13	24.49	4	24.58	24.40	9	17,134	0.05%
2021/09/30	1	24.70	0	0.00	24.75	1	17,045	0.01%
2021/09/29	5	24.78	0	0.00	24.75	5	17,030	0.03%
2021/09/28	5	24.93	12	25.15	25.10	-7	17,096	-0.04%
2021/09/23	8	24.68	3	24.70	24.70	5	17,753	0.03%
2021/09/22	6	24.63	0	0.00	24.65	6	18,388	0.03%
2021/09/17	0	25.10	1.1	25.19	25.20	-1	18,499	-0.01%
2021/09/16	13	24.45	0	0.00	24.45	13	18,298	0.07%
2021/09/15	2	24.63	0	0.00	24.65	2	18,389	0.01%
2021/09/14	10.6	24.90	15	24.90	24.75	-4.4	18,494	-0.02%
2021/09/13	1	24.90	0	0.00	24.85	1	19,166	0.01%
2021/09/08	8	24.69	0	0.00	24.50	8	19,836	0.04%
2021/09/07	1	24.85	3	24.85	25.20	-2	19,987	-0.01%
2021/09/06	0	0.00	4	25.20	25.00	-4	20,276	-0.02%
2021/09/03	1	25.30	33	25.30	25.30	-32	20,419	-0.16%
2021/09/02	18	25.23	20	25.10	24.90	-2	20,695	-0.01%
2021/09/01	7	25.08	1.4	25.50	25.60	5.6	20,690	0.03%
2021/08/31	1	25.00	1	25.20	25.20	0	20,680	0.00%
2021/08/30	24	24.93	5	24.95	25.00	19	20,976	0.09%
2021/08/27	1	24.55	30	24.98	25.00	-29	21,105	-0.14%
2021/08/26	37	24.95	0	0.00	24.65	37	21,210	0.17%
2021/08/25	27	25.08	1	25.10	25.20	26	21,289	0.12%
2021/08/24	5	24.81	5	24.70	24.80	0	21,442	0.00%
2021/08/23	6	24.78	3	24.73	24.90	3	21,685	0.01%
2021/08/20	2	24.38	8	24.54	24.35	-6	21,919	-0.03%
2021/08/19	5	24.63	22	24.70	24.45	-17	22,461	-0.08%
2021/08/18	21	25.17	1.8	25.16	25.40	19.2	22,629	0.08%
2021/08/17	9.1	24.77	6	25.16	25.15	3.1	22,652	0.01%
2021/08/16	15	24.45	3	24.60	24.35	12	22,447	0.05%
2021/08/13	17.2	25.17	0	0.00	25.05	17.2	22,550	0.08%
2021/08/12	22.2	25.66	0	0.00	25.70	22.2	23,604	0.09%
2021/08/11	6	26.17	0	0.00	26.05	6	24,122	0.02%
2021/08/10	4	26.80	0	0.00	26.60	4	24,619	0.02%
2021/08/09	10	27.09	16	27.12	27.00	-6	24,955	-0.02%
2021/08/06	34	27.57	2	27.55	27.50	32	25,101	0.13%
2021/08/05	28	28.79	44	28.47	27.95	-16	25,535	-0.06%
2021/08/04	0	0.00	11	27.26	27.60	-11	25,263	-0.04%
2021/08/03	4	27.51	0	0.00	27.25	4	25,663	0.02%
2021/07/30	1	27.15	3	27.00	27.20	-2	27,443	-0.01%
2021/07/29	1	27.10	0	0.00	27.10	1	28,365	0.00%
2021/07/27	15.2	27.56	8	27.44	27.90	7.2	29,142	0.02%
2021/07/26	8	27.56	25	27.64	27.65	-17	29,510	-0.06%
2021/07/23	0.1	27.00	67	27.01	27.10	-66.9	29,359	-0.23%
2021/07/22	1.1	26.77	186.1	26.78	26.75	-185	29,427	-0.63%	大賣/鉅額交易
2021/07/21	1	27.15	0	0.00	27.00	1	29,313	0.00%
2021/07/20	5	27.34	1	27.25	27.25	4	29,239	0.01%
2021/07/19	5	28.05	6	28.09	28.00	-1	29,188	0.00%
2021/07/16	0	0.00	1	27.90	27.90	-1	29,758	0.00%
2021/07/15	1	27.75	82	27.66	27.70	-81	30,008	-0.27%
2021/07/14	28.1	27.77	5	27.75	27.70	23.1	30,509	0.08%
2021/07/13	107.2	28.46	0	0.00	28.20	107.2	31,107	0.34%	大買/鉅額交易
2021/07/12	6	28.80	0	28.65	28.55	6	31,597	0.02%
2021/07/09	27	28.76	5	29.01	28.55	22	31,877	0.07%
2021/07/08	2.3	28.65	1	28.90	28.50	1.3	31,975	0.00%
2021/07/07	5.1	28.73	1	28.85	28.75	4.1	32,364	0.01%
2021/07/06	11.1	28.76	1	28.75	28.90	10.1	32,554	0.03%
2021/07/05	14.3	28.79	1	29.05	28.95	13.3	32,801	0.04%
2021/07/02	10.3	28.72	0	0.00	28.65	10.3	32,975	0.03%
2021/07/01	25.4	28.89	1	28.75	28.75	24.4	33,122	0.07%
2021/06/30	10.1	29.31	6	29.34	29.30	4.1	33,022	0.01%
2021/06/29	94	30.76	0	0.00	30.70	94	32,881	0.29%
2021/06/28	15	31.35	2	31.38	31.40	13	32,515	0.04%
2021/06/25	0	0.00	6	31.20	31.15	-6	32,601	-0.02%
2021/06/24	23	30.80	1	30.95	30.85	22	32,808	0.07%
2021/06/23	2	30.85	0.6	30.80	30.80	1.4	33,642	0.00%
2021/06/22	32	31.07	93	30.86	30.80	-61	34,408	-0.18%
2021/06/21	21	31.80	3	31.91	31.55	18	34,320	0.05%
2021/06/18	77	31.91	1	31.95	32.05	76	34,959	0.22%
2021/06/17	64	31.52	1	31.75	31.60	63	35,671	0.18%
2021/06/16	4	31.65	5	31.76	31.70	-1	38,062	0.00%
2021/06/15	8	30.84	0	0.00	30.90	8	39,181	0.02%
2021/06/11	2	31.30	0	0.00	31.30	2	39,198	0.01%
2021/06/08	0	0.00	2	31.58	31.65	-2	39,270	-0.01%
2021/06/07	10.1	31.32	6	31.33	31.35	4.1	39,611	0.01%
2021/06/04	0	0.00	10	32.25	32.10	-10	39,500	-0.03%
2021/06/03	0	0.00	7.1	32.04	32.15	-7.1	39,546	-0.02%
2021/06/02	6.4	31.65	0	0.00	31.55	6.4	39,721	0.02%
2021/06/01	1	32.10	0	0.00	31.95	1	39,913	0.00%
2021/05/31	4	31.71	0	0.00	31.90	4	40,016	0.01%
2021/05/28	1	31.90	2	31.88	31.80	-1	39,887	0.00%
2021/05/27	6	31.43	7	31.40	31.60	-1	39,876	0.00%
2021/05/26	7	31.90	8	31.80	32.15	-1	40,122	0.00%
2021/05/25	1	31.40	2	31.40	31.35	-1	40,552	0.00%
2021/05/24	1	30.95	1	30.90	31.05	0	40,772	0.00%
2021/05/21	11	30.96	20	31.52	30.90	-9	40,877	-0.02%
2021/05/20	55	31.96	59	32.13	30.65	-4	40,827	-0.01%
2021/05/19	32	30.25	26	30.16	30.30	6	40,031	0.01%
2021/05/18	23.1	29.44	16	29.75	29.70	7.1	39,668	0.02%
2021/05/17	9	28.53	25	28.27	28.25	-16	39,414	-0.04%
2021/05/14	15	30.25	6	30.27	29.35	9	39,540	0.02%
2021/05/13	26	29.72	65	30.05	29.90	-39	40,460	-0.10%
2021/05/12	42	31.46	46	30.70	31.45	-4	40,182	-0.01%
2021/05/11	43	34.09	23	34.41	33.30	20	40,108	0.05%
2021/05/10	10	34.20	26	35.00	35.20	-16	40,688	-0.04%
2021/05/07	17	34.31	46	34.45	34.15	-29	42,911	-0.07%
2021/05/06	56	34.53	135.3	34.49	35.00	-79.3	46,427	-0.17%	大賣/
2021/05/05	20	31.70	28	32.37	31.85	-8	48,319	-0.02%
2021/05/04	38	31.54	47	31.58	31.85	-9	48,039	-0.02%
2021/05/03	11	33.10	29	32.53	32.25	-18	47,513	-0.04%
2021/04/29	25	35.16	33	35.06	34.30	-8	47,090	-0.02%
2021/04/28	0	0.00	24	34.73	34.60	-24	47,154	-0.05%
2021/04/27	1.1	34.26	9.2	34.61	34.65	-8.2	47,750	-0.02%
2021/04/26	14	34.55	12	34.86	34.50	2	47,749	0.00%
2021/04/23	9	34.10	23	34.40	34.50	-14	47,807	-0.03%
2021/04/22	61	34.81	22	35.30	34.20	39	47,909	0.08%
2021/04/21	18	35.48	49.2	35.36	35.35	-31.2	47,621	-0.07%
2021/04/20	30.1	34.98	32	35.47	35.00	-2	47,994	0.00%
2021/04/19	110	34.65	22	34.65	34.45	88	48,019	0.18%	大買/
2021/04/16	109	33.97	171.3	34.10	34.15	-62.3	47,787	-0.13%	大買/大賣/
2021/04/15	4	32.71	47	33.00	33.00	-43	48,237	-0.09%
2021/04/14	4	31.86	23	32.54	32.50	-19	48,047	-0.04%
2021/04/13	10	32.42	8	33.38	31.70	2	47,748	0.00%
2021/04/12	37	32.47	0	0.00	32.55	37	47,671	0.08%
2021/04/09	105	31.97	12	31.98	32.10	93	47,505	0.20%	大買/
2021/04/08	2	31.73	153	32.45	32.50	-151	47,251	-0.32%	大賣/鉅額交易
2021/04/07	70.1	31.95	7	32.49	31.85	63.1	46,973	0.13%
2021/04/06	31	31.72	23	31.82	31.75	8	46,721	0.02%
2021/04/01	3	31.50	27	31.46	31.65	-24	46,607	-0.05%
2021/03/31	1	31.45	21	31.40	31.45	-20	46,427	-0.04%
2021/03/30	2	31.38	2.2	31.44	31.60	-0.2	46,196	0.00%
2021/03/29	8	30.99	5	30.97	31.25	3	45,933	0.01%
2021/03/26	121.4	30.88	51	31.04	30.80	70.4	45,730	0.15%	大買/
2021/03/25	82	31.41	82	31.62	31.95	0	44,765	0.00%
2021/03/24	64	31.09	46	31.08	31.00	18	43,984	0.04%
2021/03/23	5	30.72	13	30.96	30.95	-8	43,561	-0.02%
2021/03/22	22	29.73	24	29.86	30.05	-2	43,012	0.00%
2021/03/19	38	29.76	105.4	29.63	30.40	-67.4	42,511	-0.16%	大賣/
2021/03/18	31	28.61	30	28.63	28.40	1	40,058	0.00%
2021/03/17	4	27.60	20	27.41	27.60	-16	38,962	-0.04%
2021/03/16	16	27.65	18	27.71	27.90	-2	39,175	-0.01%
2021/03/15	12	27.59	5	27.69	27.70	7	40,534	0.02%
2021/03/12	14	27.41	22	27.51	27.55	-8	40,653	-0.02%
2021/03/11	31	27.20	7.8	27.24	27.35	23.2	40,739	0.06%
2021/03/10	6	27.15	10	27.25	26.90	-4	40,773	-0.01%
2021/03/09	12	26.93	4	26.90	27.00	8	41,028	0.02%
2021/03/08	18	26.96	6	26.87	27.05	12	41,289	0.03%
2021/03/05	2	26.30	3	26.47	26.40	-1	41,120	0.00%
2021/03/04	5	26.90	18	26.79	26.60	-13	41,211	-0.03%
2021/03/03	0	0.00	7	26.95	27.00	-7	41,227	-0.02%
2021/03/02	18	27.10	24	26.94	26.50	-6	41,157	-0.01%
2021/02/26	44	27.18	60	27.14	26.85	-16	41,034	-0.04%
2021/02/25	32.2	27.33	49	27.61	27.90	-16.8	40,450	-0.04%
2021/02/24	13.3	26.98	34	26.91	26.95	-20.7	39,919	-0.05%
2021/02/23	71	26.85	52	26.82	26.90	19	39,553	0.05%
2021/02/22	19	26.95	7	26.71	26.65	12	39,509	0.03%
2021/02/19	27	27.22	15	27.03	26.95	12	39,411	0.03%
2021/02/18	13	26.45	2	26.65	26.95	11	39,101	0.03%
2021/02/17	15	26.85	22.4	26.69	26.50	-7.4	38,878	-0.02%
2021/02/05	31	26.49	40	26.36	26.50	-9	38,576	-0.02%
2021/02/04	10	26.04	79	26.20	25.90	-69	38,195	-0.18%
2021/02/03	46	25.84	55	25.73	25.65	-9	37,463	-0.02%
2021/02/02	56	25.47	28	25.96	25.35	28	37,684	0.07%
2021/02/01	97	26.37	6	26.30	25.75	91	37,025	0.25%
2021/01/29	161	28.29	177.3	27.62	27.05	-16.3	36,157	-0.05%	大買/大賣/
2021/01/28	730	27.99	759	28.11	28.15	-29	33,969	-0.09%	大買/大賣/
2021/01/27	58	25.72	130.1	25.98	26.40	-72.1	29,605	-0.24%	大賣/
2021/01/26	6	24.30	8	24.05	24.00	-2	26,763	-0.01%
2021/01/25	0	0.00	7	24.04	24.10	-7	26,811	-0.03%
2021/01/22	2	23.85	4	23.85	23.90	-2	26,997	-0.01%
2021/01/21	0	0.00	3	24.37	24.00	-3	27,148	-0.01%
2021/01/20	25	23.64	28	23.53	23.75	-3	26,988	-0.01%
2021/01/19	2	24.50	17	24.60	24.35	-15	26,683	-0.06%
2021/01/18	7	24.58	1	24.50	24.55	6	27,312	0.02%
2021/01/15	8	25.14	5	24.94	24.90	3	28,044	0.01%
2021/01/14	33	25.50	13	25.52	25.30	20	28,309	0.07%
2021/01/13	28	25.50	24	25.53	25.65	4	28,292	0.01%
2021/01/12	9	25.08	74	25.05	25.05	-65	28,188	-0.23%
2021/01/11	58	24.91	3	25.45	24.90	55	27,889	0.20%
2021/01/08	41	24.60	122	24.58	24.90	-81	27,998	-0.29%	大賣/
2021/01/07	0	0.00	9	23.76	24.00	-9	26,915	-0.03%
2021/01/06	19	23.63	3	23.55	23.55	16	26,884	0.06%
2021/01/05	7	23.91	1	24.35	24.15	6	26,859	0.02%
2021/01/04	4	23.83	8	23.76	23.75	-4	26,670	-0.02%
2020/12/31	2	23.85	3	23.80	23.65	-1	26,821	0.00%
2020/12/30	12	23.68	5	23.75	23.75	7	26,864	0.03%
2020/12/29	10	23.75	5	23.81	23.70	5	26,989	0.02%
2020/12/28	4	23.95	2	23.85	23.90	2	27,099	0.01%
2020/12/25	4	23.84	4	23.75	23.75	0	27,134	0.00%
2020/12/24	1	23.70	3	23.72	23.70	-2	27,268	-0.01%
2020/12/23	13	23.37	6	23.42	23.50	7	27,518	0.03%
2020/12/22	16	23.89	13	23.90	23.55	3	27,887	0.01%
2020/12/21	4	24.03	10	24.05	24.10	-6	28,044	-0.02%
2020/12/18	0	0.00	11	24.30	24.15	-11	28,096	-0.04%
2020/12/17	20	24.10	8	24.06	24.30	12	28,150	0.04%
2020/12/16	21	24.33	6	24.49	24.25	15	28,286	0.05%
2020/12/15	1	24.10	49	24.21	24.10	-48	28,208	-0.17%
2020/12/14	13	23.69	11	23.68	23.65	2	27,887	0.01%
2020/12/11	18	24.09	18.2	24.02	23.80	-0.2	28,527	0.00%
2020/12/10	38	24.26	15	24.37	24.20	23	29,391	0.08%
2020/12/09	150	24.84	171	24.83	24.90	-21	29,474	-0.07%	大買/大賣/
2020/12/08	45	23.41	21	23.35	23.45	24	28,436	0.08%
2020/12/07	24	23.18	25	23.31	23.20	-1	29,832	0.00%
2020/12/04	13	23.60	15	23.53	23.50	-2	30,317	-0.01%
2020/12/03	4	23.68	6	23.70	23.70	-2	30,336	-0.01%
2020/12/02	11	23.40	11	23.41	23.50	0	30,440	0.00%
2020/12/01	0	0.00	31	23.03	23.00	-31	30,240	-0.10%
2020/11/30	12	23.01	13	22.95	23.15	-1	30,295	0.00%
2020/11/27	32	23.12	5	23.11	23.10	27	30,160	0.09%
2020/11/26	4	22.75	10	22.80	22.85	-6	30,512	-0.02%
2020/11/25	5	22.79	24	22.68	22.70	-19	31,054	-0.06%
2020/11/24	45	23.16	0	0.00	22.85	45	31,298	0.14%
2020/11/23	2	23.10	21.8	23.05	23.15	-19.8	31,330	-0.06%
2020/11/20	1	22.90	4	22.80	22.90	-3	31,215	-0.01%
2020/11/19	26	22.70	23	22.69	22.70	3	31,492	0.01%
2020/11/18	23	22.50	7	22.52	22.55	16	32,065	0.05%
2020/11/17	23.1	22.66	3	22.67	22.80	20.1	32,327	0.06%
2020/11/16	9	22.56	7	22.68	22.75	2	32,975	0.01%
2020/11/13	23	22.62	17	22.43	22.55	6	33,271	0.02%
2020/11/12	4	22.73	5	22.71	22.60	-1	33,591	0.00%
2020/11/11	15	22.47	16	22.51	22.70	-1	35,054	0.00%
2020/11/10	23	22.89	1	22.90	23.00	22	35,058	0.06%
2020/11/09	39	23.66	11.6	23.58	23.55	27.4	34,787	0.08%
2020/11/06	1	23.50	4	23.50	23.55	-3	34,790	-0.01%
2020/11/05	13	23.27	22	23.49	23.30	-9	35,388	-0.03%
2020/11/04	70.1	22.84	68	22.84	22.85	2.1	36,529	0.01%
2020/11/03	0	0.00	7	23.90	23.90	-7	36,844	-0.02%
2020/11/02	12.1	23.58	0.2	24.45	23.70	11.9	37,980	0.03%
2020/10/30	18	23.94	52	23.86	23.85	-34	38,436	-0.09%
2020/10/29	25	24.25	11	24.33	24.25	14	38,256	0.04%
2020/10/28	8	24.70	50	25.00	24.75	-42	38,252	-0.11%
2020/10/27	10	24.75	24	24.92	24.90	-14	38,210	-0.04%
2020/10/26	77	25.14	14	25.20	24.55	63	38,013	0.17%
2020/10/23	39	24.42	45	24.51	24.70	-6	37,911	-0.02%
2020/10/22	14	23.53	375.1	23.59	23.70	-361.1	37,370	-0.97%	大賣/鉅額交易
2020/10/21	21	23.31	36	23.25	23.35	-15	37,099	-0.04%
2020/10/20	23	23.54	7	23.41	23.50	16	37,300	0.04%
2020/10/19	13	24.27	0	0.00	24.15	13	37,430	0.03%
2020/10/16	24	24.65	7	25.31	24.60	17	37,650	0.05%
2020/10/15	3	24.78	0	0.00	25.00	3	38,592	0.01%
2020/10/14	0	0.00	9	25.07	25.00	-9	40,868	-0.02%
2020/10/13	11	24.83	7	24.70	24.65	4	42,681	0.01%
2020/10/12	14	25.22	6	25.18	25.30	8	42,432	0.02%
2020/10/08	4	25.15	2	25.38	25.30	2	42,167	0.00%
2020/10/07	1	25.10	5	25.09	25.05	-4	41,961	-0.01%
2020/10/06	3	25.10	10	24.98	25.10	-7	41,888	-0.02%
2020/10/05	19	24.69	0	0.00	24.55	19	41,768	0.05%
2020/09/30	0	0.00	7	24.84	24.80	-7	41,699	-0.02%
2020/09/29	11	24.71	0	0.00	24.65	11	41,587	0.03%
2020/09/28	2	24.85	5	24.88	24.90	-3	41,461	-0.01%
2020/09/25	13	24.22	13	24.07	24.00	0	41,195	0.00%
2020/09/24	33	24.87	2	24.50	24.50	31	40,767	0.08%
2020/09/23	8	25.16	14	25.14	25.20	-6	40,555	-0.01%
2020/09/22	12	24.97	25	25.14	25.05	-13	40,612	-0.03%
2020/09/21	24	25.03	2	24.93	25.00	22	40,425	0.05%
2020/09/18	5	25.58	0	0.00	25.50	5	40,195	0.01%
2020/09/17	15	25.54	16	25.81	25.70	-1	40,117	0.00%
2020/09/16	135	26.32	100	26.45	25.65	35	40,053	0.09%	大買/
2020/09/15	44	26.00	193	25.95	26.15	-149	39,247	-0.38%	大賣/鉅額交易
2020/09/14	1	24.30	51	24.84	25.10	-50	38,050	-0.13%
2020/09/11	29	24.58	473	24.31	24.20	-444	37,511	-1.18%	大賣/鉅額交易
2020/09/10	83	25.53	55	25.78	25.00	28	36,940	0.08%
2020/09/09	30	23.93	17	24.18	24.80	13	35,303	0.04%
2020/09/08	2	24.10	23	24.24	24.50	-21	34,525	-0.06%
2020/09/07	38	24.25	19	24.08	24.00	19	34,205	0.06%
2020/09/04	15	23.60	39	23.35	23.70	-24	33,752	-0.07%
2020/09/03	123	24.05	50	23.97	23.90	73	33,592	0.22%	大買/
2020/09/02	177	23.78	51	23.91	24.00	126	33,429	0.38%	大買/鉅額交易
2020/09/01	308	23.88	119.1	23.83	24.00	188.9	33,169	0.57%	大買/大賣/鉅額交易
2020/08/31	35	23.43	25	23.60	23.35	10	32,565	0.03%
2020/08/28	42	23.44	21	23.50	23.45	21	32,099	0.07%
2020/08/27	14	23.49	4	23.15	23.15	10	31,803	0.03%
2020/08/26	0	0.00	22	23.21	23.25	-22	31,609	-0.07%
2020/08/25	28	23.15	11	23.47	23.05	17	31,747	0.05%
2020/08/24	63	23.87	5	24.30	23.45	58	31,688	0.18%
2020/08/21	34	23.64	69.1	23.64	23.70	-35.1	30,901	-0.11%
2020/08/20	41	23.07	84	22.94	22.70	-43	30,382	-0.14%
2020/08/19	17	24.15	26	24.07	23.90	-9	29,482	-0.03%
2020/08/18	39	23.51	46	23.59	23.80	-7	28,960	-0.02%
2020/08/17	111	23.92	159	23.97	23.75	-48	28,464	-0.17%	大買/大賣/
2020/08/14	11	22.73	54	23.19	23.05	-43	26,801	-0.16%
2020/08/13	19	22.82	0	0.00	22.65	19	26,235	0.07%
2020/08/12	23	22.69	111	22.55	22.70	-88	25,878	-0.34%	大賣/
2020/08/11	55	22.54	114	23.00	22.55	-59	25,468	-0.23%	大賣/
2020/08/10	255	23.07	260	22.88	23.20	-5	24,623	-0.02%	大買/大賣/
2020/08/07	171	21.94	185	21.83	21.95	-14	22,984	-0.06%	大買/大賣/
2020/08/06	188	21.69	262	21.51	21.40	-74	21,920	-0.34%	大買/大賣/
2020/08/05	335	20.82	165	21.02	21.40	170	20,726	0.82%	大買/大賣/鉅額交易
2020/08/04	33	20.56	27	20.46	20.55	6	20,199	0.03%
2020/08/03	38	20.38	55	20.44	20.35	-17	20,121	-0.08%
2020/07/31	22	20.39	5	20.50	20.30	17	19,997	0.09%
2020/07/30	7	20.13	0	0.00	20.60	7	19,895	0.04%
2020/07/29	67	20.70	42	20.65	20.25	25	19,821	0.13%
2020/07/28	66	20.34	15	19.90	19.90	51	19,257	0.26%
2020/07/27	26	20.15	11	19.95	20.10	15	19,060	0.08%
2020/07/24	60	20.12	15	20.25	19.85	45	19,025	0.24%
2020/07/23	85	20.66	59	20.88	20.55	26	18,527	0.14%
2020/07/22	357	20.30	19	20.43	20.50	338	17,904	1.89%	大買/鉅額交易
2020/07/21	374	20.71	155	21.01	20.75	219	17,300	1.27%	大買/大賣/鉅額交易
2020/07/20	110	20.09	126.2	20.40	21.00	-16.2	15,748	-0.10%	大買/大賣/
2020/07/17	116	18.70	174	18.62	19.10	-58	13,424	-0.43%	大買/大賣/
2020/07/16	15	17.33	4	17.45	17.40	11	11,558	0.10%
2020/07/15	7	17.31	4	17.45	17.40	3	11,570	0.03%
2020/07/14	24	17.40	12	17.53	17.30	12	11,765	0.10%
2020/07/13	4	17.40	30	17.46	17.50	-26	11,857	-0.22%
2020/07/10	38	17.43	20	17.36	17.20	18	12,006	0.15%
2020/07/09	39	17.86	32	17.87	17.65	7	12,121	0.06%
2020/07/08	9	17.56	25.7	17.61	17.65	-16.7	12,034	-0.14%
2020/07/07	16	17.51	7	17.61	17.45	9	12,083	0.07%
2020/07/06	17	17.51	10	17.57	17.65	7	12,169	0.06%
2020/07/03	12	17.48	5	17.40	17.40	7	12,317	0.06%
2020/07/01	23	17.99	1	17.90	17.90	22	12,680	0.17%
2020/06/30	0	0.00	6.1	17.80	17.90	-6.1	12,797	-0.05%
2020/06/29	5	17.77	5	17.85	17.70	0	13,315	0.00%
2020/06/24	5	17.88	13	17.93	18.00	-8	14,036	-0.06%
2020/06/23	6	17.75	5	17.78	18.00	1	14,306	0.01%
2020/06/22	0	0.00	1	17.60	17.60	-1	14,604	-0.01%
2020/06/19	8	17.59	0	0.00	17.55	8	14,751	0.05%
2020/06/18	2	17.50	4	17.55	17.65	-2	14,823	-0.01%
2020/06/17	8	17.55	0	0.00	17.60	8	14,856	0.05%
2020/06/16	0	0.00	3	17.33	17.35	-3	15,133	-0.02%
2020/06/15	9	17.24	5	17.50	17.15	4	15,512	0.03%
2020/06/12	5	17.35	1	17.30	17.30	4	15,609	0.03%
2020/06/11	1	17.40	0	0.00	17.30	1	15,744	0.01%
2020/06/10	0	0.00	183	17.70	17.65	-183	15,764	-1.16%	大賣/鉅額交易
2020/06/09	4	17.78	4	17.83	17.60	0	16,126	0.00%
2020/06/05	7	17.46	5.3	17.49	17.45	1.7	16,207	0.01%
2020/06/04	2	17.55	13	17.61	17.45	-11	16,262	-0.07%
2020/06/03	6	17.35	9	17.44	17.35	-3	16,251	-0.02%
2020/06/02	3	17.05	17.9	17.08	17.15	-14.9	16,183	-0.09%
2020/06/01	41	17.02	30	16.93	17.10	11	16,038	0.07%
2020/05/29	2	16.55	6	16.48	16.35	-4	15,673	-0.03%
2020/05/28	0	16.25	60	16.30	16.35	-60	15,300	-0.39%
2020/05/27	3	16.32	0	0.00	16.40	3	15,349	0.02%
2020/05/26	8	16.25	0	0.00	16.30	8	15,413	0.05%
2020/05/25	0.1	16.05	0	0.00	16.05	0.1	15,450	0.00%
2020/05/22	10	16.25	0	0.00	16.10	10	15,429	0.06%
2020/05/21	0	0.00	5	16.40	16.45	-5	15,368	-0.03%
2020/05/20	0	0.00	3	16.30	16.30	-3	15,327	-0.02%
2020/05/19	3	16.30	10	16.45	16.35	-7	15,315	-0.05%
2020/05/18	52	16.31	1	16.30	16.30	51	15,348	0.33%
2020/05/15	5	16.26	12	16.34	16.25	-7	15,331	-0.05%
2020/05/14	2	16.33	0	0.00	16.15	2	15,239	0.01%
2020/05/13	40	16.45	3	16.35	16.40	37	15,145	0.24%
2020/05/12	2	16.35	0	0.00	16.35	2	15,140	0.01%
2020/05/11	0	0.00	2	16.45	16.45	-2	15,064	-0.01%
2020/05/08	0	0.00	1	16.35	16.35	-1	14,951	-0.01%
2020/05/07	30	16.30	0	0.00	16.30	30	14,869	0.20%
2020/05/06	0	0.00	80	15.85	15.95	-80	14,762	-0.54%
2020/05/04	1	16.15	0	0.00	16.15	1	14,574	0.01%
2020/04/30	2	16.53	1	16.55	16.65	1	14,464	0.01%
2020/04/29	128	16.49	10.3	16.40	16.55	117.7	14,373	0.82%	大買/鉅額交易
2020/04/28	0	0.00	1	16.05	16.00	-1	14,154	-0.01%
2020/04/27	42	16.10	2	15.85	16.00	40	14,380	0.28%
2020/04/24	2	15.75	1	15.70	15.65	1	14,229	0.01%
2020/04/22	0	0.00	11	15.42	15.55	-11	14,367	-0.08%
2020/04/21	16	15.50	2	15.45	15.20	14	14,308	0.10%
2020/04/20	3	15.62	2	15.80	15.90	1	14,128	0.01%
2020/04/17	0	0.00	3	15.93	15.75	-3	14,085	-0.02%
2020/04/16	2	15.85	0	0.00	15.85	2	13,821	0.01%
2020/04/15	1	15.95	6	15.95	16.00	-5	13,654	-0.04%
2020/04/14	4	15.98	1	15.95	15.95	3	13,525	0.02%
2020/04/13	3	15.70	2	15.85	15.80	1	13,339	0.01%
2020/04/10	0	0.00	5	15.84	15.90	-5	13,330	-0.04%
2020/04/09	13	15.85	7	15.79	15.65	6	13,285	0.05%
2020/04/08	1	15.60	6	15.79	16.00	-5	13,136	-0.04%
2020/04/07	5	15.63	1	16.00	15.60	4	12,947	0.03%
2020/04/06	12	15.81	10	15.83	15.85	2	12,628	0.02%
2020/04/01	14	15.81	5	15.79	15.65	9	12,499	0.07%
2020/03/31	8	15.71	1	15.65	15.60	7	12,187	0.06%
2020/03/30	3	15.35	24	15.88	16.20	-21	11,597	-0.18%
2020/03/27	12	15.26	0	0.00	14.75	12	10,745	0.11%
2020/03/26	2	14.65	8	14.72	14.95	-6	10,295	-0.06%
2020/03/25	1	13.95	0	0.00	13.85	1	9,948	0.01%
2020/03/24	2	13.60	0	0.00	13.55	2	9,863	0.02%
2020/03/23	0	0.00	11	13.44	13.50	-11	9,963	-0.11%
2020/03/20	1	13.65	0	0.00	13.90	1	9,900	0.01%
2020/03/19	1	13.50	65	13.50	13.25	-64	9,592	-0.67%
2020/03/18	2	13.60	20	13.45	13.50	-18	9,255	-0.19%
2020/03/16	33	13.54	4	13.85	13.50	29	8,949	0.32%
2020/03/13	14	13.21	2	14.00	13.80	12	8,760	0.14%
2020/03/12	8	14.56	0	0.00	14.35	8	8,347	0.10%
2020/03/11	7	15.40	0	0.00	15.20	7	8,053	0.09%
2020/03/10	1.1	15.60	2	15.20	15.65	-0.9	7,986	-0.01%
2020/03/09	3	15.72	5	15.65	15.55	-2	7,866	-0.03%
2020/03/04	0.1	16.30	0	0.00	16.35	0.1	7,723	0.00%
2020/03/03	2	16.20	0	0.00	16.20	2	7,720	0.03%
2020/03/02	8	16.33	1	16.40	16.15	7	7,749	0.09%
2020/02/27	13	16.57	1.2	16.56	16.35	11.8	7,864	0.15%
2020/02/25	0	0.00	1	16.90	16.85	-1	7,699	-0.01%
2020/02/19	5	17.35	9	17.17	17.25	-4	7,649	-0.05%
2020/02/18	2	16.65	0	0.00	16.65	2	7,562	0.03%
2020/02/13	1	16.95	1	16.95	16.90	0	7,686	0.00%
2020/02/12	0	0.00	2	17.00	17.00	-2	7,732	-0.03%
2020/02/07	1	16.95	1	16.95	16.85	0	8,159	0.00%
2020/02/05	3	16.65	0	0.00	16.60	3	8,161	0.04%
2020/02/04	1	16.55	1	16.65	16.75	0	8,100	0.00%
2020/02/03	5.2	16.46	2	16.45	16.55	3.2	8,082	0.04%
2020/01/31	17	16.81	4	17.05	16.90	13	7,945	0.16%
2020/01/30	15	17.08	7	16.74	16.65	8	7,870	0.10%
2020/01/17	3	18.33	5	18.33	18.25	-2	7,540	-0.03%
2020/01/16	1	17.95	13	18.01	18.10	-12	7,319	-0.16%
2020/01/15	0	0.00	13	17.84	18.00	-13	7,365	-0.18%
2020/01/14	2	17.80	0	0.00	17.85	2	7,325	0.03%
2020/01/09	1	17.60	10	17.60	17.60	-9	7,342	-0.12%
2020/01/07	2	17.60	0	0.00	17.55	2	7,292	0.03%
2020/01/06	1	17.70	6	17.71	17.65	-5	7,313	-0.07%
2020/01/03	5	17.90	4	17.88	17.90	1	7,257	0.01%
2020/01/02	5	17.85	0	0.00	17.80	5	7,228	0.07%
2019/12/31	2	17.85	1	17.95	17.85	1	7,199	0.01%
2019/12/30	5.1	17.90	1	17.95	18.00	4.1	7,193	0.06%
2019/12/27	6	17.98	2	17.95	17.95	4	7,214	0.06%
2019/12/26	5	18.00	0	0.00	17.95	5	7,151	0.07%
2019/12/25	2	18.10	5	18.10	18.10	-3	7,151	-0.04%
2019/12/24	2	18.20	2	18.20	18.20	0	7,171	0.00%
2019/12/20	3	18.22	1	18.40	18.35	2	7,408	0.03%
2019/12/19	1	18.30	0	0.00	18.35	1	7,876	0.01%
2019/12/18	0	0.00	7	18.41	18.50	-7	7,956	-0.09%
2019/12/17	12	18.00	0	0.00	18.15	12	7,730	0.16%
2019/12/16	0	0.00	1	18.00	18.00	-1	7,675	-0.01%
2019/12/13	0	0.00	4	18.00	17.85	-4	7,682	-0.05%
2019/12/12	1	17.95	3	18.15	17.90	-2	7,612	-0.03%
2019/12/11	1	18.05	1	18.00	18.05	0	7,530	0.00%
2019/12/10	1	17.80	0	0.00	17.80	1	7,446	0.01%
2019/12/09	0	0.00	4	18.00	17.90	-4	7,409	-0.05%
2019/12/06	0	0.00	3	17.80	17.75	-3	7,361	-0.04%
2019/12/03	1	17.75	1	17.90	17.85	0	7,701	0.00%
2019/12/02	4	17.74	0	0.00	17.70	4	7,742	0.05%
2019/11/22	2	17.90	0	0.00	18.00	2	7,523	0.03%
2019/11/21	1	17.85	0	0.00	17.90	1	7,521	0.01%
2019/11/20	2	18.00	0	18.00	18.05	2	7,495	0.03%
2019/11/15	3	18.07	0	0.00	17.90	3	7,580	0.04%
2019/11/12	2	17.90	0	0.00	17.85	2	7,677	0.03%
2019/11/11	5	18.05	0	0.00	17.95	5	7,732	0.06%
2019/11/07	3	18.75	3	18.25	18.25	0	7,890	0.00%
2019/11/06	0	0.00	7	18.69	18.55	-7	7,739	-0.09%
2019/11/05	0	0.00	1	18.20	18.30	-1	7,498	-0.01%
2019/11/04	0	0.00	0	18.10	18.20	0	7,516	0.00%
2019/10/31	11	17.75	3	17.75	17.80	8	7,612	0.11%
2019/10/30	1	17.90	0	0.00	17.90	1	7,619	0.01%
2019/10/28	4	18.05	3	18.05	18.05	1	7,592	0.01%
2019/10/24	3	17.92	1	17.95	18.00	2	7,675	0.03%
2019/10/23	1	17.90	1	18.05	17.85	0	7,837	0.00%
2019/10/21	11	17.80	0	0.00	17.85	11	7,741	0.14%
2019/10/18	0	0.00	1	17.85	17.90	-1	7,739	-0.01%
2019/10/16	1	17.55	0	0.00	17.60	1	7,645	0.01%
2019/10/07	0	0.00	1	17.45	17.40	-1	7,607	-0.01%
2019/10/04	5	17.34	0	0.00	17.40	5	7,688	0.07%
2019/10/01	2	18.00	0	0.00	17.75	2	7,574	0.03%
2019/09/26	10	18.10	0	0.00	17.95	10	7,642	0.13%
2019/09/25	6	18.35	2	18.20	18.20	4	7,501	0.05%
2019/09/24	5	18.62	7	18.56	18.55	-2	7,378	-0.03%
2019/09/23	1	18.00	14	17.84	18.00	-13	6,793	-0.19%
2019/09/19	0.1	17.55	2	17.65	17.60	-1.9	6,585	-0.03%
2019/09/18	3	17.70	0	0.00	17.65	3	6,566	0.05%
2019/09/17	0.1	17.45	0	0.00	17.55	0.1	6,525	0.00%
2019/09/16	0	0.00	10	17.45	17.50	-10	6,598	-0.15%
2019/09/12	10	17.55	3	17.65	17.55	7	6,586	0.11%
2019/09/11	0	0.00	1	17.45	17.50	-1	6,649	-0.02%
2019/09/10	0	0.00	1	17.65	17.45	-1	6,644	-0.02%
2019/09/09	2	17.55	0	0.00	17.60	2	6,671	0.03%
2019/09/06	2	17.65	0	0.00	17.70	2	6,736	0.03%
2019/09/05	3	17.77	24	17.67	17.80	-21	6,617	-0.32%
2019/09/04	2	17.25	3	17.35	17.35	-1	6,416	-0.02%
2019/09/03	2	17.15	0	0.00	17.05	2	6,339	0.03%
2019/09/02	0	0.00	2	17.25	17.25	-2	6,369	-0.03%
2019/08/29	3	16.80	0	0.00	16.75	3	6,220	0.05%
2019/08/28	4	16.88	0	0.00	16.85	4	6,205	0.06%
2019/08/27	1	16.75	0.3	16.90	16.90	0.7	6,203	0.01%
2019/08/22	10	16.85	0	0.00	16.65	10	6,162	0.16%
2019/08/21	10	16.85	0	0.00	16.85	10	6,201	0.16%
2019/08/19	2	16.85	0	0.00	16.85	2	6,151	0.03%
2019/08/16	1	16.55	0	0.00	16.60	1	6,129	0.02%
2019/08/15	1	16.55	0	0.00	16.50	1	6,063	0.02%
2019/08/14	10	17.35	0	0.00	16.90	10	6,007	0.17%
2019/08/13	1	17.00	4	17.05	17.00	-3	5,917	-0.05%
2019/08/12	0	0.00	5	17.63	17.55	-5	5,757	-0.09%
2019/08/06	2	17.55	0	0.00	17.80	2	5,798	0.03%
2019/08/05	4	18.10	0	0.00	18.00	4	5,839	0.07%
2019/08/02	2	18.30	0	0.00	18.30	2	5,853	0.03%
2019/08/01	2	18.85	2	18.75	18.75	0	5,915	0.00%
2019/07/31	6	19.01	0	0.00	18.95	6	5,891	0.10%
2019/07/29	2	19.15	0	0.00	19.15	2	5,926	0.03%
2019/07/26	2	19.35	0	0.00	19.35	2	5,876	0.03%
2019/07/25	12	19.60	3	19.58	19.65	9	5,826	0.15%
2019/07/23	1	19.25	2	19.25	19.10	-1	5,699	-0.02%
2019/07/22	5	19.10	0	0.00	19.10	5	5,750	0.09%
2019/07/18	3	19.25	0	0.00	19.20	3	5,781	0.05%
2019/07/15	1	19.30	0	0.00	19.15	1	6,207	0.02%
2019/07/09	5	18.95	0	0.00	18.90	5	6,958	0.07%
2019/07/08	20	18.90	0	0.00	18.95	20	7,023	0.28%
2019/07/04	2	18.85	0	0.00	18.90	2	7,315	0.03%
2019/06/27	1	19.55	0	0.00	19.60	1	7,429	0.01%
2019/06/20	0	0.00	10	19.45	19.50	-10	7,544	-0.13%
2019/06/14	2	19.28	7	19.44	19.25	-5	7,627	-0.07%
2019/06/13	1	19.15	0	0.00	19.15	1	7,579	0.01%
2019/06/10	0	0.00	3	19.35	19.30	-3	7,630	-0.04%
2019/06/06	0	0.00	1	18.90	18.85	-1	7,598	-0.01%
2019/05/24	10	18.70	0	0.00	18.55	10	8,883	0.11%
2019/05/22	8	18.75	8	18.70	18.70	0	8,874	0.00%
2019/05/21	1	18.85	0	0.00	18.95	1	8,889	0.01%
2019/05/16	2	18.68	2	18.58	18.50	0	8,916	0.00%
2019/05/14	8	18.79	1	18.90	18.70	7	8,886	0.08%
2019/05/13	0	0.00	30	19.24	18.85	-30	8,844	-0.34%
2019/05/09	4	19.84	1	20.10	19.60	3	8,838	0.03%
2019/05/08	2	20.13	2	20.18	20.35	0	8,714	0.00%
2019/05/07	1	20.40	1	20.40	20.35	0	8,736	0.00%
2019/05/06	0.1	20.30	0	0.00	20.30	0.1	8,909	0.00%
2019/04/22	2	21.88	2	21.75	21.55	0	8,885	0.00%
2019/04/19	32	21.85	2.3	21.68	21.70	29.7	8,836	0.34%
2019/04/18	1	21.40	2	21.15	21.05	-1	8,467	-0.01%
2019/04/16	3	21.08	1	20.70	21.05	2	8,137	0.02%
2019/04/09	0	0.00	3	20.45	20.60	-3	8,059	-0.04%
2019/04/08	4	20.24	0	0.00	20.30	4	7,955	0.05%
2019/03/28	0.1	19.70	0	0.00	19.70	0.1	7,753	0.00%
2019/03/27	1	19.85	1	19.85	19.85	0	7,764	0.00%
2019/03/22	0.1	20.25	0	0.00	20.30	0.1	7,903	0.00%
2019/03/18	0	0.00	10	20.15	20.20	-10	8,200	-0.12%
2019/03/14	7	20.05	0	0.00	19.90	7	8,183	0.09%
2019/03/12	3	19.95	2	19.98	20.00	1	8,415	0.01%
2019/03/11	2	19.75	3	19.70	19.65	-1	8,479	-0.01%
2019/03/08	0	0.00	1	19.85	19.85	-1	8,606	-0.01%
2019/03/06	1	20.65	0	0.00	20.75	1	8,837	0.01%
2019/03/05	1	20.65	3	20.58	20.60	-2	9,017	-0.02%
2019/03/04	2	20.88	0	0.00	20.75	2	9,041	0.02%
2019/02/26	11	20.61	10	20.55	20.30	1	8,914	0.01%
2019/02/25	3	20.63	14	20.37	20.95	-11	8,753	-0.13%
2019/02/22	2	19.85	0	0.00	19.85	2	8,433	0.02%
2019/02/21	1	19.65	0	0.00	19.70	1	8,554	0.01%
2019/02/19	1	19.55	105	19.60	19.60	-104	8,692	-1.20%	大賣/鉅額交易
2019/02/15	11	19.51	0	0.00	19.35	11	9,457	0.12%
2019/02/12	101	20.00	0	0.00	20.00	101	10,205	0.99%	大買/鉅額交易
2019/02/11	0	0.00	11	20.01	19.90	-11	10,569	-0.10%
2019/01/30	0	0.00	0	19.50	19.50	0	10,462	0.00%
2019/01/29	16.1	19.47	0	0.00	19.40	16.1	10,471	0.15%
2019/01/28	0	0.00	2	19.80	19.80	-2	10,495	-0.02%
2019/01/25	2	19.63	26.8	19.54	19.80	-24.8	10,622	-0.23%
2019/01/18	0	0.00	7	19.24	19.20	-7	11,094	-0.06%
2019/01/17	2	19.00	0	0.00	19.05	2	11,164	0.02%
2019/01/16	3	19.35	0	0.00	19.45	3	11,130	0.03%
2019/01/15	2	19.30	2	19.25	19.35	0	11,149	0.00%
2019/01/11	10	19.05	1	19.10	19.00	9	11,422	0.08%
2019/01/09	0	0.00	4	18.80	18.90	-4	11,595	-0.03%
2019/01/08	4	18.55	0	0.00	18.40	4	11,819	0.03%
2019/01/07	2	18.18	2	17.85	18.30	0	11,960	0.00%
2019/01/04	20	17.28	20	17.35	17.50	0	12,146	0.00%
2019/01/03	1	18.70	6	18.88	18.45	-5	12,526	-0.04%
2019/01/02	5	19.48	0	0.00	19.10	5	12,451	0.04%
2018/12/28	3	19.45	0	0.00	19.45	3	12,592	0.02%
2018/12/26	0.1	19.05	1	19.05	19.05	-0.9	13,213	-0.01%
2018/12/25	10	19.05	1	19.00	19.05	9	13,302	0.07%
2018/12/24	0	0.00	2	19.35	19.45	-2	13,350	-0.01%
2018/12/21	1	19.20	1	19.35	19.50	0	13,769	0.00%
2018/12/13	1	19.45	2	19.78	20.05	-1	13,765	-0.01%
2018/12/12	2	19.13	2	19.18	19.30	0	13,598	0.00%
2018/12/11	1	19.00	2	19.08	18.95	-1	13,847	-0.01%
2018/12/07	0	0.00	1	19.40	19.30	-1	14,041	-0.01%
2018/12/06	2	19.50	1	19.20	19.15	1	14,295	0.01%
2018/12/05	2	19.85	2.1	19.82	19.80	-0.1	14,347	0.00%
2018/12/04	2	20.30	3	20.27	20.25	-1	14,412	-0.01%
2018/12/03	1	20.20	1	20.45	20.35	0	14,552	0.00%
2018/11/30	1	19.85	3	19.83	19.90	-2	14,641	-0.01%
2018/11/29	3	19.92	16	19.67	19.65	-13	14,626	-0.09%
2018/11/28	6	19.59	6	19.74	19.90	0	14,497	0.00%
2018/11/27	3	19.20	2	19.25	19.25	1	14,484	0.01%
2018/11/26	1	19.25	1	19.40	19.15	0	14,590	0.00%
2018/11/23	2	19.08	2	19.10	19.05	0	15,038	0.00%
2018/11/22	2	19.00	2	18.83	18.80	0	15,140	0.00%
2018/11/21	3	18.93	3	19.03	19.00	0	15,164	0.00%
2018/11/20	2	19.48	2	19.23	19.20	0	14,988	0.00%
2018/11/19	1	19.60	1	19.50	19.50	0	14,897	0.00%
2018/11/16	2	19.28	2	19.30	19.25	0	14,806	0.00%
2018/11/15	1	19.10	1	19.05	19.05	0	14,769	0.00%
2018/11/14	29	19.39	6	19.35	19.20	23	14,591	0.16%
2018/11/13	3	19.63	3	19.78	19.90	0	14,287	0.00%
2018/11/12	8	20.41	3	20.37	20.25	5	14,089	0.04%
2018/11/09	13	21.34	6	21.38	21.30	7	13,921	0.05%
2018/11/08	8	22.33	4	22.31	21.95	4	13,778	0.03%
2018/11/06	0	0.00	2	22.65	22.45	-2	13,627	-0.01%
2018/11/05	2	22.58	0	0.00	22.50	2	13,729	0.01%
2018/11/02	1	22.50	3	22.67	22.95	-2	14,169	-0.01%
2018/11/01	3	22.30	1	22.35	22.30	2	14,238	0.01%
2018/10/31	7	22.06	0	0.00	21.70	7	14,199	0.05%
2018/10/30	5	21.38	12	21.65	21.40	-7	14,415	-0.05%
2018/10/26	1	21.85	1	22.20	22.00	0	14,302	0.00%
2018/10/25	9	22.23	1	22.30	22.15	8	14,251	0.06%
2018/10/24	5	21.85	0	0.00	22.35	5	14,170	0.04%
2018/10/23	1	21.85	1	22.05	22.10	0	14,237	0.00%
2018/10/22	2	21.50	1	21.80	22.30	1	14,271	0.01%
2018/10/19	1	22.15	1	22.00	22.00	0	14,199	0.00%
2018/10/17	1	22.25	1	22.40	22.20	0	14,170	0.00%
2018/10/12	0	0.00	12	21.48	21.95	-12	14,044	-0.09%
2018/10/11	4	20.95	0	0.00	20.65	4	13,991	0.03%
2018/10/08	5	23.05	2	23.10	23.05	3	13,896	0.02%
2018/10/05	1	23.80	50	23.30	23.00	-49	13,809	-0.35%
2018/10/04	8	24.47	0	0.00	24.30	8	13,321	0.06%
2018/10/03	5	25.00	3	25.02	24.85	2	13,325	0.02%
2018/10/02	2	24.90	0	0.00	25.00	2	13,709	0.01%
2018/10/01	3	25.35	0	0.00	25.15	3	13,734	0.02%
2018/09/28	2	25.15	0	0.00	25.25	2	13,728	0.01%
2018/09/27	0	0.00	6	24.63	24.80	-6	13,726	-0.04%
2018/09/25	0	0.00	4	24.30	24.35	-4	14,117	-0.03%
2018/09/21	2	24.15	2	24.15	24.05	0	14,197	0.00%
2018/09/20	3	24.30	0	0.00	24.20	3	14,229	0.02%
2018/09/18	3	24.28	2	24.45	24.30	1	14,463	0.01%
2018/09/17	2	24.40	0	0.00	24.25	2	14,479	0.01%
2018/09/14	0	0.00	2	25.15	25.15	-2	14,444	-0.01%
2018/09/13	5	24.92	2	25.30	25.10	3	14,590	0.02%
2018/09/12	4	25.20	7	25.21	25.05	-3	14,540	-0.02%
2018/09/11	3	25.20	6	25.13	25.20	-3	14,647	-0.02%
2018/09/10	3	24.53	0	0.00	24.45	3	14,758	0.02%
2018/09/07	0	0.00	6	25.57	25.45	-6	14,927	-0.04%
2018/09/06	2	25.65	7	25.42	25.50	-5	15,069	-0.03%
2018/09/05	5	25.05	3	25.50	25.05	2	15,219	0.01%
2018/09/04	0	0.00	2	25.60	25.60	-2	15,557	-0.01%
2018/09/03	0	0.00	7	25.91	25.55	-7	16,098	-0.04%
2018/08/31	5	25.42	50	25.41	25.70	-45	16,409	-0.27%
2018/08/30	136	25.95	92	25.86	25.40	44	17,822	0.25%	大買/
2018/08/29	0	0.00	3	25.25	25.25	-3	19,322	-0.02%
2018/08/28	0	0.00	5	24.69	24.75	-5	19,726	-0.03%
2018/08/27	0	0.00	3	24.32	24.45	-3	19,786	-0.02%
2018/08/24	2	24.25	2	24.45	24.25	0	19,893	0.00%
2018/08/23	2	24.10	0	0.00	24.15	2	20,286	0.01%
2018/08/22	4	24.13	0	0.00	24.10	4	20,547	0.02%
2018/08/21	0	0.00	9	23.91	24.10	-9	20,793	-0.04%
2018/08/20	2	23.00	0	0.00	23.45	2	21,008	0.01%
2018/08/17	6	24.23	0	0.00	24.10	6	21,474	0.03%
2018/08/16	12	23.90	8	23.94	24.00	4	21,698	0.02%
2018/08/15	0	0.00	1	23.35	23.40	-1	22,124	0.00%
2018/08/14	7	24.01	2	24.05	24.05	5	22,260	0.02%
2018/08/13	1	24.00	1	23.80	23.85	0	22,995	0.00%
2018/08/10	5	24.50	0	0.00	24.25	5	23,400	0.02%
2018/08/09	6	25.10	1	24.85	24.80	5	23,656	0.02%
2018/08/08	14	25.40	16	25.76	25.80	-2	23,356	-0.01%
2018/08/07	3	25.47	3.7	25.38	25.30	-0.7	23,502	0.00%
2018/08/06	6	25.90	6	25.67	25.65	0	23,778	0.00%
2018/08/03	0	0.00	3	25.10	25.05	-3	23,690	-0.01%
2018/08/02	4	24.96	2	25.15	24.90	2	24,806	0.01%
2018/08/01	1	25.10	5	25.25	25.25	-4	26,184	-0.02%
2018/07/31	0	0.00	3	24.75	25.00	-3	26,382	-0.01%
2018/07/30	7	24.96	0	0.00	24.60	7	26,498	0.03%
2018/07/27	10	25.33	8	25.46	25.20	2	26,437	0.01%
2018/07/26	13	25.40	10	25.55	25.50	3	26,634	0.01%
2018/07/25	3	25.70	2	25.95	25.65	1	26,737	0.00%
2018/07/24	0	0.00	3	25.65	25.50	-3	26,884	-0.01%
2018/07/23	0	0.00	8	25.59	25.45	-8	26,989	-0.03%
2018/07/20	8	25.56	1	26.05	25.35	7	27,194	0.03%
2018/07/19	0	0.00	3	25.30	25.30	-3	27,230	-0.01%
2018/07/18	12	25.26	5	25.20	25.25	7	27,361	0.03%
2018/07/17	7	24.94	11	25.37	25.25	-4	27,343	-0.01%
2018/07/13	0	0.00	2	24.30	24.35	-2	28,131	-0.01%
2018/07/12	0	0.00	1	24.35	24.40	-1	28,295	0.00%
2018/07/11	6	24.08	0	0.00	24.20	6	28,503	0.02%
2018/07/10	3	24.70	4	24.39	24.50	-1	28,536	0.00%
2018/07/09	0	0.00	5	23.20	23.20	-5	28,183	-0.02%
2018/07/05	1	23.10	7	23.25	22.95	-6	28,403	-0.02%
2018/07/04	1	23.60	0	0.00	23.50	1	28,537	0.00%
2018/07/03	0	0.00	7	24.72	24.00	-7	28,588	-0.02%
2018/07/02	2	25.05	5	24.60	24.60	-3	29,015	-0.01%
2018/06/29	0	0.00	15	24.63	24.90	-15	29,094	-0.05%
2018/06/28	1	24.40	3	24.43	24.25	-2	28,979	-0.01%
2018/06/27	5	24.95	405	24.84	24.80	-400	29,066	-1.38%	大賣/鉅額交易
2018/06/26	2	24.75	12	25.18	25.25	-10	29,303	-0.03%
2018/06/25	5	25.23	8	25.33	25.20	-3	29,401	-0.01%
2018/06/22	1	25.90	0	0.00	25.75	1	29,380	0.00%
2018/06/21	5	26.31	81	26.25	26.35	-76	29,674	-0.26%
2018/06/20	6	26.42	0	0.00	26.30	6	30,312	0.02%
2018/06/19	2	26.40	7	26.56	26.40	-5	31,014	-0.02%
2018/06/15	4	26.23	6	26.51	26.65	-2	31,194	-0.01%
2018/06/14	2	26.18	1	26.15	26.05	1	31,077	0.00%
2018/06/13	7	26.10	6	26.26	26.35	1	31,254	0.00%
2018/06/12	15	26.50	3	26.40	26.40	12	31,401	0.04%
2018/06/11	9	27.22	24	27.36	27.30	-15	31,875	-0.05%
2018/06/08	37	26.83	48	27.02	26.80	-11	31,987	-0.03%
2018/06/07	68	27.72	67.2	27.88	27.55	0.8	31,684	0.00%
2018/06/06	350	26.34	324	26.49	27.30	26	30,557	0.09%	大買/大賣/
2018/06/05	27	25.27	4	25.33	25.10	23	29,149	0.08%
2018/06/04	0	0.00	6	24.67	24.85	-6	29,884	-0.02%
2018/06/01	4	24.63	11	24.56	24.50	-7	31,306	-0.02%
2018/05/31	3	24.42	8	24.48	24.55	-5	31,921	-0.02%
2018/05/30	7	23.95	24	24.00	23.90	-17	31,795	-0.05%
2018/05/29	10	24.21	6	24.29	24.50	4	32,371	0.01%
2018/05/28	18	24.68	3	24.55	24.55	15	32,477	0.05%
2018/05/25	5	25.19	3	25.37	25.00	2	32,430	0.01%
2018/05/24	8	24.89	11	24.95	25.05	-3	32,109	-0.01%
2018/05/23	12	25.34	5	25.40	25.20	7	32,225	0.02%
2018/05/22	11	24.83	6	24.94	24.90	5	32,719	0.02%
2018/05/21	7	25.34	7	24.95	24.90	0	33,058	0.00%
2018/05/18	9	24.21	11	24.20	24.10	-2	32,724	-0.01%
2018/05/17	13	23.99	15	24.07	23.90	-2	33,086	-0.01%
2018/05/16	0	0.00	4	23.83	23.90	-4	33,095	-0.01%
2018/05/15	9	23.83	10	23.80	23.70	-1	33,724	0.00%
2018/05/14	3	23.40	13	23.27	23.65	-10	34,854	-0.03%
2018/05/11	11	23.33	9	23.32	23.20	2	35,683	0.01%
2018/05/10	51	24.02	11	23.75	23.70	40	36,615	0.11%
2018/05/09	105	22.82	29	23.53	23.70	76	35,934	0.21%	大買/
2018/05/08	4.4	21.47	32	21.55	21.55	-27.6	35,828	-0.08%
2018/05/07	3	21.72	4	21.98	21.70	-1	36,142	0.00%
2018/05/04	0	0.00	2	22.10	22.05	-2	36,635	-0.01%
2018/05/03	14	22.22	1	22.35	22.00	13	38,695	0.03%
2018/05/02	4	22.73	0	0.00	22.80	4	40,962	0.01%
2018/04/27	0	0.00	2	22.60	22.50	-2	48,572	0.00%
2018/04/26	0	0.00	2	23.10	22.35	-2	51,511	0.00%
2018/04/25	3	23.23	7	22.99	23.00	-4	53,404	-0.01%
2018/04/24	5	22.68	1	22.70	22.75	4	53,773	0.01%
2018/04/23	3	23.60	0	0.00	23.20	3	54,996	0.01%
2018/04/20	0	0.00	61	23.30	24.00	-61	55,086	-0.11%
2018/04/19	8	23.21	7	23.75	23.65	1	55,136	0.00%
2018/04/18	0	0.00	9	22.09	22.00	-9	54,676	-0.02%
2018/04/17	4	21.94	1	22.15	21.90	3	54,983	0.01%
2018/04/16	65	22.65	0.1	22.50	22.45	64.9	55,257	0.12%
2018/04/13	1	22.85	60	23.20	22.90	-59	55,603	-0.11%
2018/04/12	4.1	23.05	3	23.05	23.05	1.1	56,910	0.00%
2018/04/11	0	0.00	11.2	23.20	23.25	-11.2	57,066	-0.02%
2018/04/10	12	22.62	3	22.68	22.55	9	57,323	0.02%
2018/04/09	5.2	23.08	2	23.08	23.00	3.2	57,403	0.01%
2018/04/03	73	23.84	14	23.64	23.70	59	57,437	0.10%
2018/04/02	2	24.35	0	0.00	24.30	2	57,245	0.00%
2018/03/31	1	24.75	0	0.00	24.70	1	58,207	0.00%
2018/03/30	3	24.88	61	24.65	24.85	-58	58,862	-0.10%
2018/03/29	60	24.20	11	24.29	24.20	49	59,383	0.08%
2018/03/28	1	24.50	0	0.00	24.30	1	61,565	0.00%
2018/03/27	15	24.96	11	25.10	24.85	4	62,658	0.01%
2018/03/26	12	24.56	13	25.12	24.60	-1	62,444	0.00%
2018/03/23	37	25.15	16	25.48	24.85	21	61,998	0.03%
2018/03/22	118	27.15	107	27.24	26.10	11	61,298	0.02%	大買/大賣/
2018/03/21	2	26.85	2	26.55	26.85	0	60,268	0.00%
2018/03/19	6	26.86	6	26.60	26.85	0	59,840	0.00%
2018/03/16	2	26.60	24	26.72	26.75	-22	59,429	-0.04%
2018/03/15	4	26.79	9	26.75	26.70	-5	59,000	-0.01%
2018/03/14	208	26.26	3	26.25	26.20	205	58,663	0.35%	大買/鉅額交易
2018/03/13	7.7	26.00	10	25.98	26.00	-2.3	58,262	0.00%
2018/03/12	1	25.85	6	25.90	25.70	-5	58,481	-0.01%
2018/03/09	3	26.23	7	26.27	26.10	-4	58,214	-0.01%
2018/03/08	22	26.09	99	26.44	25.80	-77	57,845	-0.13%
2018/03/07	38	25.46	78.4	25.42	27.05	-40.4	56,926	-0.07%
2018/03/06	140	25.04	35	25.09	25.00	105	55,757	0.19%	大買/鉅額交易
2018/03/05	109	24.98	3	24.98	24.40	106	55,642	0.19%	大買/鉅額交易
2018/03/02	12	25.06	18	25.21	24.85	-6	55,540	-0.01%
2018/03/01	112	24.98	3	24.97	24.60	109	55,032	0.20%	大買/鉅額交易
2018/02/27	0	0.00	4	24.68	24.60	-4	55,200	-0.01%
2018/02/26	4	24.51	7	24.99	24.45	-3	55,406	-0.01%
2018/02/23	13	25.08	8	24.88	24.80	5	55,496	0.01%
2018/02/22	29	25.10	64	24.38	24.85	-35	56,286	-0.06%
2018/02/21	89	24.29	25	24.39	24.40	64	55,960	0.11%
2018/02/12	5	24.52	2	24.25	24.10	3	57,165	0.01%
2018/02/09	32	24.46	34	24.18	24.65	-2	57,772	0.00%
2018/02/08	9	24.61	3	25.00	24.50	6	59,115	0.01%
2018/02/07	7	25.11	8	25.44	24.70	-1	59,361	0.00%
2018/02/06	18	25.04	40	25.37	24.70	-22	60,524	-0.04%
2018/02/05	15	26.25	48	25.37	26.50	-33	60,878	-0.05%
2018/02/02	26	26.32	14	26.46	26.05	12	60,074	0.02%
2018/02/01	11	27.53	0	0.00	27.35	11	58,900	0.02%
2018/01/31	25	27.66	29	27.95	27.65	-4	58,646	-0.01%
2018/01/30	24	27.85	0	0.00	27.30	24	57,333	0.04%
2018/01/29	7	27.86	1	28.30	27.95	6	56,799	0.01%
2018/01/26	102	27.73	96	28.38	27.60	6	56,122	0.01%	大買/
2018/01/25	38	28.29	30	28.55	27.95	8	53,998	0.01%
2018/01/24	94	29.84	114	30.06	30.15	-20	51,450	-0.04%	大賣/
2018/01/23	195	30.88	149	31.27	29.80	46	49,119	0.09%	大買/大賣/
2018/01/22	444	31.28	426	30.31	32.20	18	43,535	0.04%	大買/大賣/
2018/01/19	9	28.28	14.1	28.88	29.30	-5.1	40,471	-0.01%
2018/01/18	4	27.40	9	27.47	27.20	-5	38,265	-0.01%
2018/01/17	8	27.16	20	27.00	27.20	-12	37,701	-0.03%
2018/01/15	4	26.10	0	0.00	25.85	4	35,940	0.01%
2018/01/12	7	25.93	6.6	25.81	26.00	0.4	35,528	0.00%
2018/01/11	10	25.90	14	26.00	25.70	-4	35,145	-0.01%
2018/01/10	0	0.00	2	25.60	25.10	-2	34,678	-0.01%
2018/01/09	0	0.00	25	25.49	25.25	-25	34,201	-0.07%
2018/01/08	7	26.16	3	25.93	25.65	4	33,842	0.01%
2018/01/05	10	23.95	12	24.13	24.30	-2	32,450	-0.01%
2018/01/04	0	0.00	17	24.52	24.20	-17	32,418	-0.05%
2018/01/03	2	23.70	8	23.84	24.10	-6	31,918	-0.02%
2018/01/02	5	24.22	0	0.00	23.85	5	31,471	0.02%

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－13天前

...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－16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－17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

統一-新台中券商分點個股進出
統一-新台中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

統一-新台中 券商分點個股進出 統一-新台中 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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析