宏碁 (2353)-群益金鼎-大甲券商分點個股進出

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
50.50
漲跌
▲0.70
漲幅
+1.41%
成交量
25,202張
產業
上市電腦週邊類股
1644人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏碁 (2353)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/06/17	45	50.57	7.2	50.08	50.50	37.8	52,051	0.07%
2024/06/14	15.8	49.78	5	49.71	49.80	10.8	52,187	0.02%
2024/06/13	26.1	49.94	41.1	50.00	50.10	-15	52,203	-0.03%
2024/06/12	55	48.72	1.1	48.90	48.80	53.9	52,292	0.10%
2024/06/11	31.2	49.08	8	48.89	48.80	23.2	52,225	0.04%
2024/06/07	24.1	49.87	21	50.05	49.65	3.1	52,480	0.01%
2024/06/06	93.3	50.64	8	50.38	50.60	85.2	52,924	0.16%
2024/06/05	14.1	51.10	24.1	51.27	50.50	-10	52,697	-0.02%
2024/06/04	50.2	51.47	19	51.36	51.20	31.2	52,456	0.06%
2024/06/03	63.7	53.20	14	52.65	52.50	49.7	51,916	0.10%
2024/05/31	36.2	53.03	16	53.09	52.90	20.2	51,178	0.04%
2024/05/30	103.1	53.18	55	52.87	52.50	48.1	50,400	0.10%	大買/
2024/05/29	134.1	54.73	14.7	54.70	53.70	119.4	50,366	0.24%	大買/鉅額交易
2024/05/28	75.4	56.91	58	56.92	56.40	17.4	48,942	0.04%
2024/05/27	124.1	59.38	84.2	59.05	58.50	40	48,325	0.08%	大買/
2024/05/24	70	55.95	148.7	56.75	57.50	-78.7	46,138	-0.17%	大賣/
2024/05/23	199.1	54.22	180.7	54.35	53.30	18.4	43,788	0.04%	大買/大賣/
2024/05/22	7.3	52.34	94.1	52.07	53.00	-86.8	39,986	-0.22%
2024/05/21	2	48.78	2	48.35	48.25	0	37,627	0.00%
2024/05/20	7	48.18	10.1	48.04	48.25	-3.1	37,654	-0.01%
2024/05/17	22	47.55	16.1	47.76	48.15	5.9	37,949	0.02%
2024/05/16	18	48.37	25.1	48.19	47.80	-7.1	38,978	-0.02%
2024/05/15	46	49.20	53	48.91	48.05	-7	40,681	-0.02%
2024/05/14	35	48.58	59.2	49.02	48.90	-24.2	40,105	-0.06%
2024/05/13	4	47.33	8.1	47.73	47.75	-4.1	38,589	-0.01%
2024/05/10	9	47.88	2.1	47.78	47.80	6.9	38,891	0.02%
2024/05/09	24	47.39	19.1	47.40	47.35	4.9	38,763	0.01%
2024/05/08	10	46.93	8.1	47.26	47.15	1.9	38,867	0.00%
2024/05/07	18	47.34	3.1	47.05	47.15	14.9	39,172	0.04%
2024/05/06	12	47.13	76.1	47.13	47.50	-64.1	39,200	-0.16%
2024/05/03	11	45.74	15.7	45.85	45.50	-4.7	39,474	-0.01%
2024/05/02	2	44.68	20	44.55	44.65	-18	39,962	-0.05%
2024/04/30	8	45.38	3	45.33	45.15	5	40,863	0.01%
2024/04/29	5	45.64	36.1	45.68	45.70	-31.1	41,306	-0.08%
2024/04/26	2	44.90	1	44.95	44.55	1	42,223	0.00%
2024/04/25	10	44.00	1	44.00	44.40	9	42,869	0.02%
2024/04/24	3	44.18	6	44.88	44.80	-3	43,457	-0.01%
2024/04/23	0	0.00	12	43.96	43.50	-12	44,111	-0.03%
2024/04/22	14.2	43.48	1	43.65	43.35	13.2	44,887	0.03%
2024/04/19	22.4	43.77	32	43.75	43.80	-9.6	45,475	-0.02%
2024/04/18	39.1	45.23	1	45.55	45.00	38.1	45,964	0.08%
2024/04/17	27.2	45.33	25	45.09	45.05	2.2	46,821	0.00%
2024/04/16	18.6	45.57	34	46.20	45.50	-15.4	47,117	-0.03%
2024/04/15	27	47.48	23	47.73	47.55	4	48,005	0.01%
2024/04/12	118.2	49.09	27	48.84	48.50	91.2	49,431	0.18%	大買/
2024/04/11	66	49.19	277.4	48.85	51.00	-211.4	48,813	-0.43%	大賣/鉅額交易
2024/04/10	65.1	47.94	34.1	47.89	47.15	31	48,425	0.06%
2024/04/09	2	46.65	7	46.56	46.80	-5	49,057	-0.01%
2024/04/08	9	45.76	7.1	45.75	46.05	1.9	50,667	0.00%
2024/04/03	2.1	46.10	9	46.16	46.10	-6.9	52,684	-0.01%
2024/04/02	0	0.00	22.1	46.44	46.70	-22.1	55,848	-0.04%
2024/04/01	9	46.66	10.8	46.70	46.30	-1.8	58,445	0.00%
2024/03/29	13.1	46.74	5.8	46.73	46.80	7.3	60,482	0.01%
2024/03/28	11	46.65	62.2	46.70	46.65	-51.2	62,163	-0.08%
2024/03/27	3	46.22	4.3	46.38	46.35	-1.3	63,078	0.00%
2024/03/26	50	46.01	3.1	45.89	45.90	46.9	64,759	0.07%
2024/03/25	39.4	46.61	8.2	46.99	46.50	31.2	67,318	0.05%
2024/03/22	151.6	46.71	87	47.90	45.95	64.6	68,500	0.09%	大買/
2024/03/21	7	46.20	16.1	46.20	46.25	-9.1	67,717	-0.01%
2024/03/20	13.6	46.00	13	45.91	45.90	0.6	67,625	0.00%
2024/03/19	21.2	45.28	17.1	45.31	45.15	4.1	67,501	0.01%
2024/03/18	11.1	45.35	18	45.31	45.85	-6.9	67,544	-0.01%
2024/03/15	14	45.99	27.1	46.11	45.85	-13.1	67,351	-0.02%
2024/03/14	18.1	46.00	3.6	45.93	45.90	14.5	66,910	0.02%
2024/03/13	12	46.82	27	46.84	46.50	-15	66,791	-0.02%
2024/03/12	24.2	46.24	68.7	46.51	47.05	-44.5	66,219	-0.07%
2024/03/11	22.2	44.84	21	44.69	44.85	1.2	65,533	0.00%
2024/03/08	10.1	44.80	9	44.86	44.50	1.1	65,564	0.00%
2024/03/07	58.4	44.89	2.5	45.04	45.00	55.9	65,514	0.09%
2024/03/06	19.1	45.42	66	45.48	45.35	-46.9	65,757	-0.07%
2024/03/05	10	45.88	3.8	45.83	45.90	6.2	67,000	0.01%
2024/03/04	50.1	46.42	45.1	46.86	45.85	5	67,670	0.01%
2024/03/01	26	45.92	13.3	45.75	46.00	12.7	67,311	0.02%
2024/02/29	9.2	45.06	4	44.90	45.15	5.2	67,885	0.01%
2024/02/27	25.1	45.84	6	45.45	45.50	19.1	67,753	0.03%
2024/02/26	1.1	46.09	0	45.95	45.80	1	67,961	0.00%
2024/02/23	87	46.01	51.1	46.45	45.75	36	68,310	0.05%
2024/02/22	75	47.16	129	47.16	46.85	-54	68,397	-0.08%	大賣/
2024/02/21	12	47.05	11	47.02	47.25	1	67,928	0.00%
2024/02/20	33	47.29	35	47.28	47.40	-2	67,678	0.00%
2024/02/19	111.1	47.74	24.5	48.17	47.40	86.6	67,310	0.13%	大買/
2024/02/16	139	48.60	116.1	48.35	48.65	22.9	66,138	0.03%	大買/大賣/
2024/02/15	70	45.58	8	45.66	46.00	62	64,378	0.10%
2024/02/05	62.5	46.44	71.5	46.41	46.30	-9	63,883	-0.01%
2024/02/02	82	46.30	58	46.79	45.95	24	63,842	0.04%
2024/02/01	0	46.25	15	46.51	46.65	-15	63,440	-0.02%
2024/01/31	8.3	46.26	6	46.98	46.05	2.3	63,363	0.00%
2024/01/30	23	46.41	35.5	46.77	47.15	-12.5	63,011	-0.02%
2024/01/29	8	46.40	17	45.91	46.80	-9	62,674	-0.01%
2024/01/26	37	46.11	61	45.74	45.70	-24	62,502	-0.04%
2024/01/25	124	47.71	46	47.45	47.60	78	61,620	0.13%	大買/
2024/01/24	39	47.86	38.1	47.97	47.35	0.9	61,086	0.00%
2024/01/23	52.1	47.21	36.5	47.02	47.20	15.6	59,932	0.03%
2024/01/22	71.1	46.87	85	46.82	46.75	-13.9	59,384	-0.02%
2024/01/19	133	45.84	138	45.50	45.95	-5	58,150	-0.01%	大買/大賣/
2024/01/18	24	45.23	59	45.47	45.00	-35	57,405	-0.06%
2024/01/17	11	45.10	86.3	45.16	44.75	-75.3	56,682	-0.13%
2024/01/16	60.1	45.93	51	46.53	45.70	9.1	55,827	0.02%
2024/01/15	84.1	46.78	105.5	47.27	46.25	-21.4	54,900	-0.04%	大賣/
2024/01/12	265	47.08	118	46.95	47.00	147	54,194	0.27%	大買/大賣/鉅額交易
2024/01/11	260	48.18	237.2	47.38	48.40	22.8	52,960	0.04%	大買/大賣/
2024/01/10	190	47.17	200	47.53	47.20	-10	52,393	-0.02%	大買/大賣/
2024/01/09	208	47.83	196.1	48.04	47.80	11.9	51,543	0.02%	大買/大賣/
2024/01/08	88.5	48.84	70	49.72	48.45	18.5	49,739	0.04%
2024/01/05	79.4	49.13	73	49.15	48.25	6.4	47,699	0.01%
2024/01/04	114.8	49.66	87.8	49.96	49.00	27	46,353	0.06%	大買/
2024/01/03	87.1	51.21	60.7	51.67	50.40	26.4	45,139	0.06%
2024/01/02	78.1	52.20	91.5	52.35	52.30	-13.3	43,601	-0.03%
2023/12/29	69	54.44	121.2	54.01	53.80	-52.2	41,984	-0.12%	大賣/
2023/12/28	148.6	54.47	174.6	54.27	54.00	-26	40,026	-0.07%	大買/大賣/
2023/12/27	170.4	53.78	100.3	53.41	54.20	70.1	36,916	0.19%	大買/
2023/12/26	96	49.02	158.9	49.57	50.60	-62.9	34,294	-0.18%	大賣/
2023/12/25	103	48.26	90	48.80	49.00	13	32,111	0.04%	大買/
2023/12/22	187	44.74	237	44.18	45.30	-50	30,108	-0.17%	大買/大賣/
2023/12/21	130.3	44.31	194.2	44.21	44.65	-63.9	28,900	-0.22%	大買/大賣/
2023/12/20	150	43.43	109.3	43.74	44.60	40.7	26,973	0.15%	大買/大賣/
2023/12/19	50.1	40.30	69.7	40.39	40.70	-19.6	23,896	-0.08%
2023/12/18	16.1	38.38	70	38.71	38.90	-53.9	22,166	-0.24%
2023/12/15	20	36.94	4.1	37.07	37.00	15.9	21,407	0.07%
2023/12/14	26	37.66	30	37.57	37.30	-4	21,252	-0.02%
2023/12/13	63	37.06	52	37.09	37.05	11	21,002	0.05%
2023/12/12	31	36.13	25	36.21	36.10	6	20,700	0.03%
2023/12/11	6	35.53	20.3	35.70	35.75	-14.3	20,546	-0.07%
2023/12/08	40	35.35	28.4	35.34	35.20	11.6	20,423	0.06%
2023/12/07	2.6	34.95	0	34.95	34.85	2.6	20,366	0.01%
2023/12/06	0	0.00	26.2	34.97	35.10	-26.2	20,439	-0.13%
2023/12/05	25.1	34.45	0.1	34.38	34.30	25	20,292	0.12%
2023/12/04	12	34.68	2	35.05	34.75	10	20,303	0.05%
2023/12/01	23.2	34.88	7.1	34.90	34.85	16.1	20,171	0.08%
2023/11/30	13	34.75	5.1	35.19	35.20	7.9	19,913	0.04%
2023/11/29	3.1	34.80	4.1	35.21	35.35	-1	18,575	-0.01%
2023/11/28	5.1	34.80	18	34.86	34.80	-12.9	17,777	-0.07%
2023/11/27	31.1	34.90	12	34.94	35.20	19.1	17,578	0.11%
2023/11/24	12	34.50	2	35.05	35.50	10	16,844	0.06%
2023/11/23	2	34.48	8.1	34.91	35.15	-6.1	16,121	-0.04%
2023/11/22	12	34.44	2	34.80	34.80	10	15,891	0.06%
2023/11/21	1	35.55	9.1	35.50	35.65	-8.1	15,694	-0.05%
2023/11/20	1	34.05	1	34.15	34.55	0	15,468	0.00%
2023/11/17	5	34.23	0.9	34.30	34.15	4.1	15,555	0.03%
2023/11/16	6	34.42	0	0.00	34.50	6	15,680	0.04%
2023/11/15	5.1	35.22	0	0.00	34.50	5.1	15,902	0.03%
2023/11/14	4	34.70	49	33.43	35.05	-45	16,116	-0.28%
2023/11/13	2	33.85	2	33.85	33.80	0	16,377	0.00%
2023/11/10	29	34.20	10	34.30	34.15	19	16,500	0.12%
2023/11/09	7	35.08	22	34.95	35.00	-15	16,628	-0.09%
2023/11/08	2	34.88	140.7	34.76	35.20	-138.7	16,728	-0.83%	大賣/鉅額交易
2023/11/07	2	34.38	0	0.00	34.55	2	16,693	0.01%
2023/11/06	2	34.45	3	34.83	34.75	-1	17,010	-0.01%
2023/11/03	4.1	34.78	1	34.60	34.35	3.1	17,369	0.02%
2023/11/02	104	34.65	3	34.52	34.65	101	17,523	0.58%	大買/鉅額交易
2023/11/01	12	33.62	0	0.00	33.70	12	17,844	0.07%
2023/10/31	23	34.70	27	34.38	34.10	-4	18,018	-0.02%
2023/10/30	41	34.69	40	34.75	34.65	1	18,345	0.01%
2023/10/27	10	35.40	12	35.70	35.10	-2	18,493	-0.01%
2023/10/26	0	0.00	1	35.50	35.30	-1	18,991	-0.01%
2023/10/25	3	35.92	0	0.00	35.60	3	19,250	0.02%
2023/10/24	36	35.60	1	35.55	35.65	35	19,628	0.18%
2023/10/23	0	34.95	0	0.00	34.80	0	19,840	0.00%
2023/10/20	2	34.38	2	35.43	35.20	0	20,668	0.00%
2023/10/19	7	34.94	0	0.00	35.30	7	21,701	0.03%
2023/10/18	9	35.30	135	34.91	35.60	-126	22,237	-0.57%	大賣/鉅額交易
2023/10/17	1	36.10	1	36.20	36.10	0	22,445	0.00%
2023/10/16	3	36.22	3	36.15	36.15	0	24,254	0.00%
2023/10/13	34	36.44	30	36.35	36.35	4	26,934	0.01%
2023/10/12	2	37.15	5	37.21	37.30	-3	28,169	-0.01%
2023/10/11	3	37.72	3	38.24	36.80	0	28,632	0.00%
2023/10/06	1	37.30	6	37.36	37.55	-5	28,997	-0.02%
2023/10/05	97	37.72	11.1	37.40	37.40	85.9	29,107	0.30%
2023/10/04	5	36.14	0	0.00	36.35	5	29,153	0.02%
2023/10/03	7	37.71	4	37.66	37.25	3	29,160	0.01%
2023/10/02	41	37.30	2.1	36.95	37.15	39	28,966	0.13%
2023/09/28	1	36.30	0	0.00	36.30	1	28,908	0.00%
2023/09/27	0	0.00	2.1	36.85	36.85	-2.1	28,880	-0.01%
2023/09/26	0	0.00	10.3	36.99	36.45	-10.3	29,000	-0.04%
2023/09/25	31	36.83	2.2	36.74	36.65	28.9	29,155	0.10%
2023/09/22	8	36.10	4.1	36.60	36.70	3.9	29,375	0.01%
2023/09/21	8	36.29	1	36.20	36.35	7	29,661	0.02%
2023/09/20	28	36.62	10.3	37.19	36.60	17.8	29,877	0.06%
2023/09/19	10	36.80	2	36.75	36.85	8	30,024	0.03%
2023/09/18	22.1	37.25	1	37.35	37.10	21.1	30,633	0.07%
2023/09/15	0	0.00	36	37.96	37.95	-36	31,275	-0.12%
2023/09/14	2	37.80	2	37.80	37.80	0	31,797	0.00%
2023/09/13	0	0.00	2	37.23	37.05	-2	32,776	-0.01%
2023/09/12	1	37.49	18	37.88	37.60	-17	33,979	-0.05%
2023/09/11	19	37.04	1	37.00	37.05	18	34,085	0.05%
2023/09/08	0	38.03	0	0.00	37.60	0	34,227	0.00%
2023/09/07	1	38.70	2	38.70	38.00	-1	34,428	0.00%
2023/09/06	3	38.02	21	38.10	38.10	-18	34,547	-0.05%
2023/09/05	6	38.06	66.3	38.22	38.30	-60.3	35,103	-0.17%
2023/09/04	0	0.00	9.1	37.03	37.45	-9.1	35,240	-0.03%
2023/09/01	1	36.40	9.1	36.53	36.40	-8.1	35,511	-0.02%
2023/08/31	31	35.79	20	35.70	36.60	11	35,819	0.03%
2023/08/30	4	36.25	0	36.45	36.40	4	36,357	0.01%
2023/08/29	4	35.69	1	35.85	36.20	3	38,069	0.01%
2023/08/28	3	35.58	2	35.48	35.75	1	38,088	0.00%
2023/08/25	40.1	36.76	1	36.25	36.25	39.1	38,075	0.10%
2023/08/24	71	38.28	75.2	38.10	38.00	-4.2	37,856	-0.01%
2023/08/23	2	37.26	5	37.74	37.70	-3	37,610	-0.01%
2023/08/22	10	37.94	7	38.09	37.60	3	37,597	0.01%
2023/08/21	4	38.54	4	38.35	37.95	0	37,491	0.00%
2023/08/18	20	37.75	32.1	37.56	37.40	-12.1	37,269	-0.03%
2023/08/17	9	38.17	27.2	38.23	38.55	-18.2	37,019	-0.05%
2023/08/16	3	37.30	13.1	37.31	37.70	-10.1	36,644	-0.03%
2023/08/15	3	37.35	19.1	37.24	37.05	-16.1	36,648	-0.04%
2023/08/14	3	36.43	1	36.75	36.20	2	36,458	0.01%
2023/08/11	3	36.03	1	36.30	36.45	2	36,393	0.01%
2023/08/10	12	36.21	7	36.00	35.85	5	36,276	0.01%
2023/08/09	1.2	36.73	33.3	36.78	36.90	-32.1	36,050	-0.09%
2023/08/08	10.1	36.47	14.4	36.60	36.70	-4.3	35,944	-0.01%
2023/08/07	6.4	35.98	4.1	36.13	36.20	2.3	35,735	0.01%
2023/08/04	0	35.05	11.1	34.93	34.80	-11.1	35,442	-0.03%
2023/08/02	37	34.42	11.1	34.32	33.95	26	35,183	0.07%
2023/08/01	3	34.60	38	34.79	34.60	-35	34,950	-0.10%
2023/07/31	7.2	35.25	4.1	35.00	35.00	3.1	35,385	0.01%
2023/07/28	3	35.50	9	35.64	35.75	-6	35,027	-0.02%
2023/07/27	19	36.25	26	36.04	35.85	-7	34,814	-0.02%
2023/07/26	9.1	36.68	9	36.76	36.80	0.1	34,530	0.00%
2023/07/25	26.1	37.20	20	37.18	37.05	6.1	34,630	0.02%
2023/07/24	54.4	36.54	56	37.15	37.05	-1.6	33,963	0.00%
2023/07/21	21.1	35.07	25	35.48	35.40	-3.9	33,023	-0.01%
2023/07/20	22.1	35.60	21.4	35.51	35.30	0.7	32,626	0.00%
2023/07/19	76.5	37.86	29.4	37.10	36.30	47.1	32,029	0.15%
2023/07/18	68.5	39.85	62.6	40.33	40.30	5.8	30,405	0.02%
2023/07/17	45.2	35.55	92	36.04	37.50	-46.9	27,760	-0.17%
2023/07/14	25	33.84	5	33.89	34.10	20	26,577	0.08%
2023/07/13	46.3	33.96	27.3	33.97	33.15	19	26,055	0.07%
2023/07/12	5.1	33.15	5	33.15	33.25	0.1	25,515	0.00%
2023/07/11	11	33.08	5	33.10	33.25	6	25,373	0.02%
2023/07/10	5	32.43	3	32.37	32.20	2	25,123	0.01%
2023/07/07	3	31.43	32	31.44	31.30	-29	24,994	-0.12%
2023/07/06	3	31.95	4	32.15	31.95	-1	25,040	0.00%
2023/07/05	3.1	31.90	10	31.97	31.95	-7	24,911	-0.03%
2023/07/04	12.1	31.79	1	31.75	31.70	11.1	24,786	0.04%
2023/07/03	3.1	31.92	3	31.78	31.75	0.1	24,736	0.00%
2023/06/30	1	31.40	27	31.31	31.35	-26	24,629	-0.11%
2023/06/29	16	32.09	1.1	32.10	32.05	14.9	24,446	0.06%
2023/06/28	1	33.85	53	33.46	33.55	-52	24,322	-0.21%
2023/06/27	9	33.11	96.2	33.34	32.70	-87.2	24,062	-0.36%
2023/06/26	3	33.90	15.1	33.70	34.00	-12.1	23,764	-0.05%
2023/06/21	95.1	33.50	11	33.50	33.70	84.1	23,125	0.36%
2023/06/20	69	32.18	4	32.40	32.65	65	22,450	0.29%
2023/06/19	29.1	32.08	230	32.38	31.85	-200.9	21,879	-0.92%	大賣/鉅額交易
2023/06/16	16.1	34.21	1.1	34.40	33.35	15	20,873	0.07%
2023/06/15	2	33.65	16	33.45	33.45	-14	19,677	-0.07%
2023/06/14	15.2	33.36	9.1	33.19	33.35	6.1	20,014	0.03%
2023/06/13	5.1	33.70	6	33.65	33.50	-0.9	19,763	0.00%
2023/06/12	5	33.68	14	33.61	33.55	-9	19,509	-0.05%
2023/06/09	234	34.93	17	34.70	34.20	217	19,198	1.13%	大買/鉅額交易
2023/06/08	5	33.38	24.2	33.59	33.75	-19.2	18,551	-0.10%
2023/06/07	3.1	32.52	5.2	32.81	32.95	-2.1	18,146	-0.01%
2023/06/06	7.3	32.23	42	32.16	32.25	-34.7	17,765	-0.20%
2023/06/05	41.3	33.69	18	33.44	33.10	23.3	17,333	0.13%
2023/06/02	28	32.30	45.3	33.45	33.95	-17.3	16,220	-0.11%
2023/06/01	17	30.42	2.7	30.82	30.90	14.3	14,375	0.10%
2023/05/31	0.1	30.70	0	30.70	30.85	0	14,199	0.00%
2023/05/30	0	30.85	3	30.95	31.00	-3	13,858	-0.02%
2023/05/29	1.1	30.95	3.1	30.88	31.05	-2	13,730	-0.01%
2023/05/26	0	30.80	1	30.85	30.95	-1	13,710	-0.01%
2023/05/25	0	0.00	1.1	30.74	30.95	-1.1	13,509	-0.01%
2023/05/24	9	30.40	1.6	30.60	30.80	7.5	13,388	0.06%
2023/05/23	0	0.00	6.1	30.67	30.75	-6.1	13,181	-0.05%
2023/05/22	2	31.00	6.1	30.98	30.95	-4.1	12,982	-0.03%
2023/05/19	0	0.00	26.1	30.47	30.70	-26.1	12,731	-0.21%
2023/05/18	1	30.00	1	30.15	30.10	0	12,518	0.00%
2023/05/17	0	0.00	15.1	29.99	30.05	-15.1	12,385	-0.12%
2023/05/16	0	0.00	3	29.85	29.85	-3	12,230	-0.02%
2023/05/15	0	29.60	4	29.55	29.60	-4	12,255	-0.03%
2023/05/12	43.1	30.19	27	30.10	30.20	16.1	12,121	0.13%
2023/05/11	3.4	29.40	9	29.46	29.60	-5.6	11,788	-0.05%
2023/05/10	0.5	29.25	0	0.00	29.30	0.5	11,654	0.00%
2023/05/09	5.5	29.12	4.3	29.19	29.30	1.2	11,537	0.01%
2023/05/08	5.5	28.93	7	28.71	28.90	-1.5	11,530	-0.01%
2023/05/05	25.5	28.47	3	28.30	28.20	22.5	11,420	0.20%
2023/05/04	1.5	30.18	2.1	30.20	30.35	-0.6	10,840	-0.01%
2023/05/03	0.5	30.60	55	30.57	30.75	-54.5	10,762	-0.51%
2023/05/02	6.5	30.60	14	30.64	30.65	-7.5	10,836	-0.07%
2023/04/28	45	30.15	17	30.11	30.25	28	10,854	0.26%
2023/04/26	4.5	29.18	15.8	29.24	29.50	-11.3	10,320	-0.11%
2023/04/25	0	0.00	3	29.10	29.00	-3	10,076	-0.03%
2023/04/24	10.5	29.60	0	0.00	29.40	10.5	9,778	0.11%
2023/04/21	0	0.00	9.2	29.83	29.90	-9.2	9,563	-0.10%
2023/04/20	1.5	29.67	0.1	29.59	29.70	1.4	9,378	0.02%
2023/04/19	0	0.00	27	29.86	29.80	-27	9,330	-0.29%
2023/04/18	1	29.20	0	29.30	29.30	1	9,060	0.01%
2023/04/17	6	29.32	33.1	29.28	29.40	-27.1	9,086	-0.30%
2023/04/14	1	28.90	6	28.67	28.95	-5	8,953	-0.06%
2023/04/13	1.3	29.00	2.1	29.00	29.00	-0.9	8,921	-0.01%
2023/04/12	1.3	29.07	14	29.08	29.15	-12.7	8,941	-0.14%
2023/04/11	0	0.00	32	28.59	28.95	-32	8,865	-0.36%
2023/04/10	0	28.20	7	28.20	28.25	-7	8,708	-0.08%
2023/04/07	4	28.25	1	28.30	28.35	3	8,685	0.03%
2023/04/06	0.2	28.30	11	28.27	28.50	-10.8	8,653	-0.12%
2023/03/31	0	28.25	3	28.25	28.15	-3	8,543	-0.03%
2023/03/30	0.1	28.25	0	0.00	28.40	0.1	8,447	0.00%
2023/03/29	1	28.25	15	28.20	28.30	-14	8,479	-0.17%
2023/03/28	0	0.00	2	27.58	27.75	-2	8,350	-0.02%
2023/03/27	2.1	27.95	1	27.90	27.95	1.1	8,430	0.01%
2023/03/24	1	27.95	13	27.92	28.00	-12	8,554	-0.14%
2023/03/23	3	27.85	14	27.79	27.95	-11	8,479	-0.13%
2023/03/22	12.2	27.76	0	27.70	27.75	12.2	8,458	0.14%
2023/03/21	3	27.23	11	27.24	27.30	-8	8,483	-0.09%
2023/03/20	0	26.70	1	27.00	27.05	-1	8,431	-0.01%
2023/03/17	5	27.00	19	26.57	27.00	-14	8,296	-0.17%
2023/03/16	0	0.00	2.7	25.84	25.85	-2.7	7,777	-0.03%
2023/03/14	0	0.00	3	25.53	25.50	-3	7,834	-0.04%
2023/03/10	0	0.00	2	25.80	25.80	-2	8,030	-0.02%
2023/03/08	2	25.85	1	25.85	25.90	1	8,120	0.01%
2023/03/07	0	0.00	3.3	25.75	25.85	-3.3	8,156	-0.04%
2023/03/03	4.2	25.70	1.1	25.65	25.65	3.1	8,192	0.04%
2023/03/02	1	25.40	2	25.75	25.70	-1	8,245	-0.01%
2023/02/24	1	25.45	0	0.00	25.35	1	8,331	0.01%
2023/02/23	0.1	25.85	2	25.83	25.85	-1.9	8,330	-0.02%
2023/02/22	1	25.75	0	25.45	25.80	1	8,396	0.01%
2023/02/21	2	25.60	1	25.60	25.60	1	8,493	0.01%
2023/02/20	7	25.64	2	25.65	25.70	5	8,673	0.06%
2023/02/17	1	25.65	0	25.65	25.75	1	8,819	0.01%
2023/02/16	0	0.00	2	25.50	25.65	-2	9,062	-0.02%
2023/02/15	0	0.00	6	25.49	25.45	-6	9,175	-0.07%
2023/02/14	0	0.00	1	25.50	25.35	-1	9,252	-0.01%
2023/02/13	2	25.00	3	25.37	25.35	-1	9,357	-0.01%
2023/02/10	3	25.27	0	0.00	25.15	3	9,502	0.03%
2023/02/09	0	25.45	14	25.43	25.55	-14	9,860	-0.14%
2023/02/08	0.2	25.38	40	25.36	25.45	-39.8	9,936	-0.40%
2023/02/07	1	25.25	0	0.00	25.25	1	9,911	0.01%
2023/02/06	0	0.00	5	25.08	25.00	-5	9,915	-0.05%
2023/02/03	2	24.70	1	24.80	24.70	1	9,778	0.01%
2023/02/02	3.2	24.95	0	0.00	24.95	3.2	9,763	0.03%
2023/02/01	0.1	24.86	0	0.00	25.00	0.1	9,696	0.00%
2023/01/31	2	24.58	1	25.10	24.95	1	9,634	0.01%
2023/01/30	0	0.00	3.1	24.68	24.85	-3.1	9,474	-0.03%
2023/01/17	0	0.00	25	24.49	24.50	-25	9,362	-0.27%
2023/01/16	0	24.10	0.4	24.00	24.15	-0.4	9,333	0.00%
2023/01/12	0	24.10	0.1	24.00	24.00	-0.1	9,554	0.00%
2023/01/10	0	24.12	1	24.05	24.00	-1	9,827	-0.01%
2023/01/09	0	0.00	1	24.25	24.40	-1	9,876	-0.01%
2023/01/05	1.1	23.99	3	24.05	24.00	-1.9	10,073	-0.02%
2023/01/04	0	0.00	1	23.80	23.75	-1	10,070	-0.01%
2023/01/03	0	23.55	32	23.45	23.65	-32	10,215	-0.31%
2022/12/30	1	23.55	3	23.80	23.55	-2	10,273	-0.02%
2022/12/29	32	23.34	1	23.10	23.45	31	10,314	0.30%
2022/12/27	0	0.00	1.1	23.30	23.30	-1.1	10,692	-0.01%
2022/12/23	5.1	22.90	0	0.00	23.15	5.1	11,011	0.05%
2022/12/22	0	0.00	2	23.15	23.10	-2	11,338	-0.02%
2022/12/21	0	0.00	0.2	23.05	22.85	-0.2	11,442	0.00%
2022/12/20	1	22.70	6	22.80	22.70	-5	11,472	-0.04%
2022/12/19	4	22.98	0	0.00	23.00	4	11,557	0.03%
2022/12/16	3	23.00	1	23.05	23.05	2	11,468	0.02%
2022/12/15	2	23.30	0	0.00	23.30	2	11,449	0.02%
2022/12/14	0	0.00	6	23.44	23.40	-6	11,589	-0.05%
2022/12/13	17.1	23.26	0	0.00	23.00	17.1	11,561	0.15%
2022/12/12	1	23.40	0	0.00	23.55	1	11,418	0.01%
2022/12/09	5	23.60	0	0.00	23.60	5	11,672	0.04%
2022/12/08	7	23.67	1	23.60	23.60	6	11,779	0.05%
2022/12/07	2	23.35	1	23.40	23.35	1	11,772	0.01%
2022/12/06	3	23.58	44	23.55	23.45	-41	11,753	-0.35%
2022/12/05	14	24.25	1	23.95	23.90	13	11,711	0.11%
2022/12/02	0	0.00	1.1	24.90	24.95	-1.1	11,540	-0.01%
2022/12/01	0	0.00	2	24.95	24.75	-2	11,711	-0.02%
2022/11/30	0	0.00	2	24.70	24.60	-2	11,728	-0.02%
2022/11/29	0	0.00	4	24.50	24.60	-4	11,599	-0.03%
2022/11/28	0	0.00	10	24.60	24.40	-10	11,648	-0.09%
2022/11/25	1	24.60	0	0.00	24.55	1	11,708	0.01%
2022/11/24	1	24.95	2	24.85	24.85	-1	12,083	-0.01%
2022/11/23	0	0.00	1	24.90	24.75	-1	12,127	-0.01%
2022/11/22	0	0.00	3	24.33	24.35	-3	12,241	-0.02%
2022/11/21	14	24.88	34	24.69	24.50	-20	12,190	-0.16%
2022/11/18	5	24.90	11	24.99	25.05	-6	12,113	-0.05%
2022/11/17	1	24.90	6.2	24.79	24.90	-5.2	12,118	-0.04%
2022/11/16	0	0.00	3	24.57	24.55	-3	12,090	-0.02%
2022/11/15	0.2	24.45	3	24.50	24.55	-2.8	12,198	-0.02%
2022/11/14	2	24.63	4	24.65	24.70	-2	12,240	-0.02%
2022/11/11	2	24.48	14	24.45	24.60	-12	11,985	-0.10%
2022/11/10	1	23.95	2	24.20	24.20	-1	11,821	-0.01%
2022/11/09	2	24.25	8.1	24.30	24.20	-6.1	11,814	-0.05%
2022/11/08	3	23.77	1.5	23.97	24.05	1.5	11,774	0.01%
2022/11/07	64	23.86	9.3	23.97	24.20	54.7	11,679	0.47%
2022/11/04	11	22.70	0	22.45	22.70	11	11,381	0.10%
2022/11/03	1	22.20	2	22.25	22.50	-1	11,483	-0.01%
2022/11/02	0.1	22.40	6	22.40	22.45	-5.9	11,455	-0.05%
2022/11/01	1	22.25	1	22.15	22.25	0	11,661	0.00%
2022/10/31	1	22.15	4	22.14	22.10	-3	11,954	-0.03%
2022/10/28	1	21.85	0.1	21.91	21.70	0.9	11,943	0.01%
2022/10/27	1	21.95	0	0.00	21.85	1	12,024	0.01%
2022/10/24	1	21.90	1	21.95	21.75	0	12,207	0.00%
2022/10/21	6	21.79	5	21.79	21.80	1	12,188	0.01%
2022/10/20	3	21.80	2	22.40	22.40	1	12,216	0.01%
2022/10/19	1	22.30	0	0.00	22.10	1	12,247	0.01%
2022/10/18	0	22.10	9	22.24	22.45	-9	12,255	-0.07%
2022/10/17	0	21.92	2	22.03	22.10	-2	12,388	-0.02%
2022/10/14	2	21.70	5	21.92	22.05	-3	12,501	-0.02%
2022/10/13	7	21.42	0	0.00	21.20	7	12,648	0.06%
2022/10/12	2	21.65	6	21.50	21.50	-4	12,860	-0.03%
2022/10/11	4.3	21.87	3	21.57	21.50	1.3	13,115	0.01%
2022/10/07	10.5	21.97	1	21.90	21.80	9.5	13,152	0.07%
2022/10/06	7.1	22.45	0	0.00	22.40	7.1	13,319	0.05%
2022/10/05	11	22.50	27	22.48	22.65	-16	13,448	-0.12%
2022/10/04	1	22.00	2	22.18	22.05	-1	13,425	-0.01%
2022/10/03	0	0.00	1	22.10	21.85	-1	13,375	-0.01%
2022/09/30	1	21.40	0	0.00	21.90	1	13,466	0.01%
2022/09/29	3	21.15	4	21.38	21.85	-1	13,658	-0.01%
2022/09/27	0	0.00	2	21.60	21.60	-2	13,516	-0.01%
2022/09/26	1.1	21.36	3	21.48	21.35	-2	13,724	-0.01%
2022/09/22	2	22.13	2	21.70	22.05	0	14,456	0.00%
2022/09/21	1	22.00	14	22.10	22.10	-13	14,740	-0.09%
2022/09/20	2	21.98	2	22.00	21.90	0	14,826	0.00%
2022/09/19	1	21.80	0	0.00	21.80	1	14,968	0.01%
2022/09/16	0	21.75	0	0.00	21.70	0	15,026	0.00%
2022/09/15	0	0.00	2	22.10	21.95	-2	14,933	-0.01%
2022/09/14	1	21.90	0	0.00	21.85	1	14,906	0.01%
2022/09/12	0	0.00	5.3	21.96	22.20	-5.3	15,001	-0.04%
2022/09/08	13	21.55	8	21.26	21.75	5	15,116	0.03%
2022/09/07	19	20.88	0	0.00	20.75	19	15,052	0.13%
2022/09/06	4	21.20	0	0.00	21.20	4	15,076	0.03%
2022/09/05	1	21.65	0	0.00	21.55	1	15,100	0.01%
2022/09/02	3	21.70	1	21.55	21.55	2	15,288	0.01%
2022/09/01	2	21.83	4	21.85	21.85	-2	15,527	-0.01%
2022/08/31	9	22.02	3	22.10	22.00	6	15,604	0.04%
2022/08/29	5	21.90	2	21.90	21.85	3	15,487	0.02%
2022/08/26	13	22.35	1	22.35	22.40	12	15,373	0.08%
2022/08/25	2.2	22.29	0	0.00	22.20	2.2	15,417	0.01%
2022/08/23	2	22.25	0	0.00	22.10	2	16,405	0.01%
2022/08/22	3	22.52	4.1	22.48	22.50	-1.1	16,517	-0.01%
2022/08/19	2.1	22.05	0	0.00	22.15	2.1	16,406	0.01%
2022/08/18	1	22.15	0	0.00	22.35	1	16,391	0.01%
2022/08/17	0	0.00	0	22.30	22.35	0	16,585	0.00%
2022/08/16	1	22.00	1	22.10	22.15	0	16,872	0.00%
2022/08/12	3	21.78	1	21.75	22.00	2	17,177	0.01%
2022/08/11	0	0.00	7	22.06	21.95	-7	17,193	-0.04%
2022/08/10	26	21.94	1	21.75	21.75	25	17,253	0.14%
2022/08/09	3	22.50	3	22.50	22.50	0	17,180	0.00%
2022/08/08	2	22.43	34.1	22.41	22.45	-32.1	17,383	-0.18%
2022/08/05	64	21.82	14	21.87	21.80	50	17,509	0.29%
2022/08/04	0	0.00	1	22.15	22.20	-1	17,331	-0.01%
2022/08/03	2	21.98	0	0.00	22.05	2	17,438	0.01%
2022/08/02	2	22.35	3	22.20	22.35	-1	17,472	-0.01%
2022/08/01	0.1	22.65	0	0.00	22.55	0.1	17,545	0.00%
2022/07/29	1	22.65	10	22.60	22.60	-9	17,637	-0.05%
2022/07/27	1	22.60	0	22.50	22.75	1	17,597	0.01%
2022/07/26	2	22.63	3	22.65	22.60	-1	17,523	-0.01%
2022/07/25	11	22.89	5.1	22.90	23.05	5.9	17,436	0.03%
2022/07/22	14	22.52	2.1	22.48	22.65	11.9	17,447	0.07%
2022/07/21	0	0.00	1	22.30	22.30	-1	17,357	-0.01%
2022/07/20	11	22.07	0	22.25	22.05	11	17,272	0.06%
2022/07/19	1	21.50	2	21.68	21.75	-1	17,240	-0.01%
2022/07/18	3.2	21.79	1	21.95	21.55	2.2	17,135	0.01%
2022/07/15	2	21.98	0	0.00	22.10	2	17,009	0.01%
2022/07/14	9	22.35	0	0.00	22.35	9	16,953	0.05%
2022/07/13	9	22.32	1	22.35	22.15	8	16,853	0.05%
2022/07/12	1	21.40	2	21.45	21.40	-1	16,743	-0.01%
2022/07/11	0	0.00	1	21.60	21.60	-1	16,581	-0.01%
2022/07/08	10.1	21.64	2	21.70	21.70	8.1	16,631	0.05%
2022/07/07	1	21.40	2	21.40	21.55	-1	16,493	-0.01%
2022/07/06	3	20.82	7	20.61	20.65	-4	16,402	-0.02%
2022/07/05	9	21.18	0	0.00	21.10	9	16,360	0.06%
2022/07/04	2	21.15	0	0.00	21.05	2	16,302	0.01%
2022/07/01	21	21.47	3	21.00	20.95	18	16,323	0.11%
2022/06/30	8.2	22.17	10	22.08	21.70	-1.8	16,202	-0.01%
2022/06/29	52.3	25.50	0	0.00	25.30	52.3	15,654	0.33%
2022/06/28	31	25.98	0	0.00	26.00	31	15,300	0.20%
2022/06/27	11	26.25	1	26.20	26.10	10	15,148	0.07%
2022/06/24	1	26.40	1	26.15	26.00	0	14,983	0.00%
2022/06/23	3	26.17	1	26.20	26.15	2	14,988	0.01%
2022/06/22	2.3	26.44	0	0.00	26.35	2.3	14,958	0.02%
2022/06/21	0	0.00	2	26.85	26.95	-2	14,977	-0.01%
2022/06/20	3	26.22	10.1	26.45	26.00	-7.1	15,110	-0.05%
2022/06/17	32	26.57	1.1	26.70	26.80	30.9	15,134	0.20%
2022/06/16	2	27.35	2	27.10	27.00	0	15,100	0.00%
2022/06/15	3	27.50	0	0.00	27.20	3	15,461	0.02%
2022/06/14	2	27.33	1	27.25	27.35	1	15,705	0.01%
2022/06/13	4	27.44	4	27.48	27.40	0	15,968	0.00%
2022/06/10	7	28.04	1	27.95	27.95	6	15,936	0.04%
2022/06/09	7	28.29	0	0.00	28.40	7	15,836	0.04%
2022/06/08	9	28.57	2	28.60	28.55	7	15,768	0.04%
2022/06/07	2	28.93	0	0.00	28.85	2	15,661	0.01%
2022/06/06	6	29.08	21.1	29.05	29.00	-15.1	15,801	-0.10%
2022/06/02	0	0.00	1	29.05	29.05	-1	16,040	-0.01%
2022/06/01	1	29.05	4	29.11	29.10	-3	16,342	-0.02%
2022/05/31	1	28.95	18.2	29.58	29.10	-17.2	16,348	-0.11%
2022/05/30	1	28.95	6	28.98	29.00	-5	15,549	-0.03%
2022/05/27	0	0.00	1	28.45	28.60	-1	15,414	-0.01%
2022/05/26	0	0.00	7	28.34	28.10	-7	15,438	-0.05%
2022/05/25	7	27.94	3	28.03	28.00	4	15,938	0.03%
2022/05/24	35.3	27.28	33	27.41	27.30	2.3	16,145	0.01%
2022/05/23	5	27.69	3	27.85	27.85	2	15,916	0.01%
2022/05/20	3	27.92	0	28.45	27.75	3	15,983	0.02%
2022/05/19	4	28.20	0	0.00	28.15	4	15,830	0.03%
2022/05/18	1	28.70	3	28.83	28.85	-2	15,992	-0.01%
2022/05/17	0	28.67	3.1	28.69	28.55	-3.1	16,185	-0.02%
2022/05/16	1	28.45	0	0.00	28.70	1	16,149	0.01%
2022/05/13	0	0.00	3	28.28	28.35	-3	16,047	-0.02%
2022/05/12	5.2	27.60	7	27.60	27.35	-1.8	15,797	-0.01%
2022/05/10	3	28.00	0	0.00	28.00	3	15,708	0.02%
2022/05/09	5	27.53	0.5	27.50	27.45	4.5	15,697	0.03%
2022/05/06	16	27.95	12	28.12	28.25	4	15,722	0.03%
2022/05/05	3	28.58	5	28.50	28.55	-2	15,754	-0.01%
2022/05/04	1	28.05	17	28.31	28.55	-16	15,801	-0.10%
2022/05/03	0	0.00	2	27.78	28.00	-2	16,052	-0.01%
2022/04/29	2	27.65	0.1	27.70	27.60	1.9	16,326	0.01%
2022/04/28	6.1	27.39	2	27.30	27.70	4.1	16,666	0.02%
2022/04/27	9	26.88	3	26.92	26.85	6	16,632	0.04%
2022/04/26	8	27.28	5	27.37	27.45	3	16,642	0.02%
2022/04/25	9.1	27.18	0	0.00	27.10	9.1	16,637	0.05%
2022/04/22	7	27.92	0	28.05	27.90	7	16,405	0.04%
2022/04/21	21	28.26	0	28.20	28.10	21	16,371	0.13%
2022/04/20	7	28.20	0.1	28.40	28.20	7	16,345	0.04%
2022/04/19	6	28.31	0	0.00	28.20	6	16,326	0.04%
2022/04/18	12	28.28	2	28.35	28.40	10	16,355	0.06%
2022/04/15	10	28.11	4	28.18	28.10	6	16,347	0.04%
2022/04/14	4	28.33	0	0.00	28.45	4	16,460	0.02%
2022/04/13	4	28.40	0	0.00	28.40	4	16,625	0.02%
2022/04/12	15	28.34	0	0.00	28.10	15	17,147	0.09%
2022/04/11	6	28.78	1	28.85	28.85	5	17,054	0.03%
2022/04/08	1	28.75	6	28.92	29.00	-5	17,124	-0.03%
2022/04/07	10	28.51	2	28.65	28.30	8	17,248	0.05%
2022/04/06	8	29.29	0	0.00	29.30	8	16,977	0.05%
2022/04/01	7	29.61	3	29.65	29.65	4	16,911	0.02%
2022/03/31	1	29.95	0	0.00	29.95	1	16,836	0.01%
2022/03/30	0	0.00	2	30.15	30.25	-2	16,806	-0.01%
2022/03/29	1	30.10	3	30.12	30.05	-2	16,823	-0.01%
2022/03/28	5	29.88	4	30.03	30.05	1	16,949	0.01%
2022/03/25	0	30.20	3	30.30	30.15	-3	16,992	-0.02%
2022/03/24	4	30.43	5.1	30.38	30.30	-1.1	17,077	-0.01%
2022/03/23	1	30.80	16	30.81	30.75	-15	17,271	-0.09%
2022/03/22	1	30.30	10	30.44	30.60	-9	17,285	-0.05%
2022/03/21	1	30.35	9	30.35	30.30	-8	17,297	-0.05%
2022/03/18	16	29.95	7	30.00	30.30	9	17,409	0.05%
2022/03/17	14	29.54	1	29.40	29.65	13	17,130	0.08%
2022/03/16	5.5	29.53	4	29.28	29.70	1.5	16,828	0.01%
2022/03/15	2	29.00	12	28.99	29.05	-10	16,838	-0.06%
2022/03/14	2	28.55	2	28.75	29.25	0	17,196	0.00%
2022/03/11	2	28.35	3	28.67	28.80	-1	17,680	-0.01%
2022/03/10	0	0.00	6.9	28.54	28.55	-6.9	18,467	-0.04%
2022/03/09	1	27.00	9	27.38	27.55	-8	19,983	-0.04%
2022/03/08	7	26.96	23	27.30	27.20	-16	20,125	-0.08%
2022/03/07	22	27.42	26	27.38	27.55	-4	20,574	-0.02%
2022/03/04	4	28.76	12	28.82	28.70	-8	21,344	-0.04%
2022/03/03	2	29.10	1	29.00	29.00	1	21,434	0.00%
2022/03/01	7	28.76	0	0.00	29.10	7	21,695	0.03%
2022/02/25	5	28.59	12	28.84	28.80	-7	21,658	-0.03%
2022/02/24	12	29.16	1	29.10	28.90	11	21,114	0.05%
2022/02/23	1	29.80	0	0.00	30.00	1	20,981	0.00%
2022/02/22	11	29.70	3	29.87	29.70	8	21,035	0.04%
2022/02/21	3	29.97	8	30.10	30.15	-5	20,922	-0.02%
2022/02/18	19	30.04	8.9	30.07	30.05	10.1	20,944	0.05%
2022/02/17	2	29.65	10	29.53	29.90	-8	20,761	-0.04%
2022/02/16	0	0.00	5	28.94	28.90	-5	20,521	-0.02%
2022/02/15	1	28.50	1	28.60	28.55	0	20,533	0.00%
2022/02/14	2	28.43	15	28.52	28.60	-13	20,458	-0.06%
2022/02/11	10	28.84	0	0.00	28.85	10	20,402	0.05%
2022/02/10	2	29.10	5	29.07	29.10	-3	20,500	-0.01%
2022/02/09	2	28.83	0	0.00	28.85	2	20,550	0.01%
2022/02/08	8	28.65	5	28.65	28.75	3	20,599	0.01%
2022/02/07	0	0.00	2	28.75	28.90	-2	20,777	-0.01%
2022/01/26	14	28.40	11	28.40	28.35	3	20,693	0.01%
2022/01/25	19	28.68	2	28.95	28.50	17	20,611	0.08%
2022/01/24	9	29.05	10	29.15	29.45	-1	20,243	0.00%
2022/01/21	25.8	29.68	20	29.52	29.50	5.8	20,024	0.03%
2022/01/20	2	30.50	3	30.52	30.50	-1	19,623	-0.01%
2022/01/19	2	30.75	16	30.70	30.70	-14	19,579	-0.07%
2022/01/18	6	30.59	10	30.65	30.50	-4	19,477	-0.02%
2022/01/17	0	0.00	17	30.41	30.45	-17	19,351	-0.09%
2022/01/14	11	30.23	5	30.30	30.35	6	19,501	0.03%
2022/01/13	10	30.59	15	30.58	30.60	-5	19,878	-0.03%
2022/01/12	6	30.29	2	30.25	30.15	4	20,179	0.02%
2022/01/11	5	30.41	5.1	30.40	30.45	-0.1	20,198	0.00%
2022/01/10	17	30.04	12	30.23	30.25	5	20,199	0.02%
2022/01/07	4	30.00	0.6	30.09	30.10	3.4	20,249	0.02%
2022/01/06	11	30.37	12	30.55	30.45	-1	20,079	0.00%
2022/01/05	16	30.94	20	30.71	31.05	-4	19,804	-0.02%
2022/01/04	0.8	30.10	6	30.20	30.25	-5.2	19,260	-0.03%
2022/01/03	8.4	30.10	0	0.00	30.10	8.4	19,172	0.04%
2021/12/30	10	30.15	14	30.27	30.45	-4	19,087	-0.02%
2021/12/29	3	30.10	4.1	30.21	30.15	-1.1	18,980	-0.01%
2021/12/28	7	30.00	10.2	30.03	30.15	-3.2	19,000	-0.02%
2021/12/27	3	29.83	1	29.90	29.90	2	19,040	0.01%
2021/12/24	7	29.77	1	29.75	29.85	6	19,192	0.03%
2021/12/23	21	30.02	17.2	29.89	29.95	3.8	19,235	0.02%
2021/12/22	6	30.01	22	30.02	30.05	-16	19,262	-0.08%
2021/12/21	29	30.01	11	30.09	30.00	18	19,160	0.09%
2021/12/20	16	30.01	11	29.91	30.05	5	19,120	0.03%
2021/12/17	2	29.90	14	29.78	30.00	-12	19,003	-0.06%
2021/12/16	6	29.51	55	29.55	29.65	-49	18,754	-0.26%
2021/12/15	9	29.04	4	29.03	29.10	5	18,693	0.03%
2021/12/14	7	28.72	1	28.85	28.75	6	18,900	0.03%
2021/12/13	15	29.44	9	29.42	29.20	6	18,773	0.03%
2021/12/10	8	29.84	0	0.00	29.75	8	18,637	0.04%
2021/12/09	5	30.02	13	30.01	30.00	-8	18,531	-0.04%
2021/12/08	0	0.00	16	30.12	29.90	-16	18,178	-0.09%
2021/12/07	16	29.90	15.2	30.20	30.30	0.8	17,659	0.00%
2021/12/06	38.1	29.90	29	29.63	29.75	9.1	17,088	0.05%
2021/12/03	11.5	29.70	48	29.67	30.15	-36.5	16,450	-0.22%
2021/12/02	21	28.14	9	28.19	28.10	12	14,780	0.08%
2021/12/01	23	27.92	54	28.02	28.10	-31	14,453	-0.21%
2021/11/30	48.1	28.35	68	28.66	27.70	-19.9	13,765	-0.14%
2021/11/29	2	27.35	8.3	27.72	27.80	-6.3	12,761	-0.05%
2021/11/26	2	27.53	10	27.55	27.45	-8	12,576	-0.06%
2021/11/25	6	27.69	9.5	27.77	27.90	-3.5	12,391	-0.03%
2021/11/24	0	0.00	19	27.25	27.45	-19	12,229	-0.16%
2021/11/23	14	26.90	19	26.87	26.85	-5	12,198	-0.04%
2021/11/22	11	27.23	33	27.08	27.00	-22	12,251	-0.18%
2021/11/19	5	27.59	13	27.61	27.65	-8	12,030	-0.07%
2021/11/18	6.1	27.55	8	27.50	27.55	-1.9	11,955	-0.02%
2021/11/17	15	27.28	9	27.23	27.25	6	11,841	0.05%
2021/11/16	2	27.10	7	27.09	27.20	-5	11,816	-0.04%
2021/11/15	0	26.95	12	26.95	27.00	-12	11,945	-0.10%
2021/11/12	5	26.75	2	26.75	26.80	3	12,130	0.02%
2021/11/11	4	26.59	7	26.64	26.50	-3	12,416	-0.02%
2021/11/10	0	0.00	8	26.71	26.60	-8	12,721	-0.06%
2021/11/09	5	26.75	11	26.76	26.80	-6	12,982	-0.05%
2021/11/08	10.1	26.55	4	26.43	26.45	6.1	13,086	0.05%
2021/11/05	8	26.18	1	26.15	26.20	7	13,270	0.05%
2021/11/04	16	26.81	8	26.71	26.55	8	13,280	0.06%
2021/11/03	2.1	26.49	3	26.38	26.45	-0.9	13,223	-0.01%
2021/11/02	1	26.45	0	0.00	26.20	1	13,522	0.01%
2021/11/01	1	26.10	7	26.10	26.20	-6	14,922	-0.04%
2021/10/29	3	26.08	1	26.10	26.00	2	15,115	0.01%
2021/10/28	14	26.23	1	26.25	26.30	13	15,207	0.09%
2021/10/27	13	26.42	2	26.55	26.40	11	15,369	0.07%
2021/10/26	0	0.00	12	26.50	26.70	-12	15,520	-0.08%
2021/10/25	7	26.11	14	26.35	26.40	-7	15,614	-0.04%
2021/10/22	8	26.34	30	26.30	26.25	-22	15,768	-0.14%
2021/10/21	16	26.52	2.1	26.66	26.95	13.9	15,767	0.09%
2021/10/20	6	26.13	21	25.94	26.30	-15	15,744	-0.10%
2021/10/19	0	0.00	79	25.41	25.45	-79	15,405	-0.51%
2021/10/18	2	25.18	3	25.30	25.30	-1	15,570	-0.01%
2021/10/15	1	24.90	26	24.98	25.15	-25	15,657	-0.16%
2021/10/14	11	24.80	3	24.85	24.80	8	15,841	0.05%
2021/10/13	18	24.47	0	0.00	24.55	18	15,907	0.11%
2021/10/08	6	24.68	2	24.78	24.65	4	16,168	0.02%
2021/10/07	23	24.60	4	24.45	24.60	19	16,316	0.12%
2021/10/06	2	24.00	6	24.00	23.95	-4	16,512	-0.02%
2021/10/05	4.1	23.59	0	0.00	23.80	4.1	16,607	0.02%
2021/10/04	22	24.00	0	0.00	23.85	22	17,080	0.13%
2021/10/01	25	24.40	3	24.50	24.40	22	17,134	0.13%
2021/09/30	2	24.75	1	24.75	24.75	1	17,045	0.01%
2021/09/29	50	24.76	3	24.85	24.75	47	17,030	0.28%
2021/09/28	0.3	25.10	0.3	25.10	25.10	0	17,096	0.00%
2021/09/27	1.1	24.99	2	25.08	25.10	-0.9	17,265	0.00%
2021/09/24	11	24.79	0	0.00	24.70	11	17,480	0.06%
2021/09/23	13.8	24.70	1	24.70	24.70	12.8	17,753	0.07%
2021/09/22	8	24.64	0	24.70	24.65	8	18,388	0.04%
2021/09/17	11.1	25.16	25.3	25.10	25.20	-14.2	18,499	-0.08%
2021/09/16	4	24.46	40.1	24.45	24.45	-36.1	18,298	-0.20%
2021/09/15	24	24.62	62	24.68	24.65	-38	18,389	-0.21%
2021/09/14	3	24.90	1	25.05	24.75	2	18,494	0.01%
2021/09/13	7	24.83	0	0.00	24.85	7	19,166	0.04%
2021/09/10	0	0.00	14	25.00	25.05	-14	19,364	-0.07%
2021/09/09	14	24.85	7.1	25.02	24.95	6.9	19,723	0.04%
2021/09/08	9	24.62	1	24.65	24.50	8	19,836	0.04%
2021/09/07	0	0.00	3	24.97	25.20	-3	19,987	-0.02%
2021/09/06	7	25.14	78.4	25.02	25.00	-71.4	20,276	-0.35%
2021/09/03	1	25.30	26.3	25.29	25.30	-25.3	20,419	-0.12%
2021/09/02	41	25.15	0	0.00	24.90	41	20,695	0.20%
2021/09/01	5	25.50	5	25.40	25.60	0	20,690	0.00%
2021/08/31	5	25.10	15	24.98	25.20	-10	20,680	-0.05%
2021/08/30	5	24.93	0	0.00	25.00	5	20,976	0.02%
2021/08/27	66	25.13	2	25.08	25.00	64	21,105	0.30%
2021/08/26	14.2	25.07	46	24.83	24.65	-31.8	21,210	-0.15%
2021/08/25	6	25.05	5	25.09	25.20	1	21,289	0.00%
2021/08/24	5	24.85	0	0.00	24.80	5	21,442	0.02%
2021/08/23	6	24.77	10	24.84	24.90	-4	21,685	-0.02%
2021/08/20	20	24.45	0	0.00	24.35	20	21,919	0.09%
2021/08/19	5.1	24.58	5	24.63	24.45	0.1	22,461	0.00%
2021/08/18	35.1	24.78	18	24.91	25.40	17.1	22,629	0.08%
2021/08/17	29	25.04	25.3	25.20	25.15	3.8	22,652	0.02%
2021/08/16	11.1	24.54	26.5	24.42	24.35	-15.4	22,447	-0.07%
2021/08/13	13.1	25.08	8.2	25.14	25.05	4.9	22,550	0.02%
2021/08/12	31.2	25.68	12	25.61	25.70	19.2	23,604	0.08%
2021/08/11	7.1	26.15	35	26.21	26.05	-27.9	24,122	-0.12%
2021/08/10	15	26.71	1.2	26.69	26.60	13.9	24,619	0.06%
2021/08/09	11.2	27.15	1	27.05	27.00	10.2	24,955	0.04%
2021/08/06	31	27.57	1	27.50	27.50	30	25,101	0.12%
2021/08/05	64.1	28.72	15	28.90	27.95	49.1	25,535	0.19%
2021/08/04	3.1	27.48	5	27.49	27.60	-1.9	25,263	-0.01%
2021/08/03	4	27.34	1	27.30	27.25	3	25,663	0.01%
2021/08/02	3	27.58	14	27.55	27.75	-11	26,025	-0.04%
2021/07/30	10.1	27.04	17.8	27.03	27.20	-7.7	27,443	-0.03%
2021/07/29	16	27.12	0	0.00	27.10	16	28,365	0.06%
2021/07/28	4	27.43	4	27.33	27.35	0	28,601	0.00%
2021/07/27	0	0.00	4.2	27.57	27.90	-4.2	29,142	-0.01%
2021/07/26	19	27.65	11.1	27.70	27.65	7.9	29,510	0.03%
2021/07/23	6	26.95	0	0.00	27.10	6	29,359	0.02%
2021/07/22	12.2	26.97	6	26.73	26.75	6.2	29,427	0.02%
2021/07/21	15.1	26.99	21	27.24	27.00	-5.9	29,313	-0.02%
2021/07/20	59.1	27.43	6	27.51	27.25	53.1	29,239	0.18%
2021/07/19	3	28.02	5	28.05	28.00	-2	29,188	-0.01%
2021/07/16	26	27.79	18	27.86	27.90	8	29,758	0.03%
2021/07/15	15	27.76	4.4	27.87	27.70	10.6	30,008	0.04%
2021/07/14	34	27.77	26	27.77	27.70	8	30,509	0.03%
2021/07/13	55	28.41	15	28.46	28.20	40	31,107	0.13%
2021/07/12	13	28.77	1	28.55	28.55	12	31,597	0.04%
2021/07/09	59.4	28.79	14	29.00	28.55	45.4	31,877	0.14%
2021/07/08	27	28.66	5.3	28.56	28.50	21.7	31,975	0.07%
2021/07/07	14	28.78	0.8	28.75	28.75	13.2	32,364	0.04%
2021/07/06	36.8	28.77	13.2	28.79	28.90	23.7	32,554	0.07%
2021/07/05	10	28.75	11	28.93	28.95	-1	32,801	0.00%
2021/07/02	30.1	28.72	2	28.75	28.65	28.1	32,975	0.09%
2021/07/01	36	28.95	3.3	28.94	28.75	32.7	33,122	0.10%
2021/06/30	16.4	29.29	3	29.33	29.30	13.4	33,022	0.04%
2021/06/29	42.8	30.78	6	30.93	30.70	36.8	32,881	0.11%
2021/06/28	12	31.33	11	31.36	31.40	1	32,515	0.00%
2021/06/25	5.4	31.05	3	31.27	31.15	2.4	32,601	0.01%
2021/06/24	2	30.88	3	30.95	30.85	-1	32,808	0.00%
2021/06/23	8	30.86	5	30.87	30.80	3	33,642	0.01%
2021/06/22	26	31.17	13	30.95	30.80	13	34,408	0.04%
2021/06/21	9	31.75	11	31.95	31.55	-2	34,320	-0.01%
2021/06/18	8	31.85	10	31.96	32.05	-2	34,959	-0.01%
2021/06/17	8	31.58	0.2	31.70	31.60	7.8	35,671	0.02%
2021/06/16	5	31.58	22.5	31.80	31.70	-17.5	38,062	-0.05%
2021/06/15	47	30.89	1	30.80	30.90	46	39,181	0.12%
2021/06/11	5	31.52	2.1	31.30	31.30	3	39,198	0.01%
2021/06/09	7	31.19	1	31.05	31.05	6	39,127	0.02%
2021/06/08	0	0.00	4	31.43	31.65	-4	39,270	-0.01%
2021/06/07	10	31.63	3.1	31.33	31.35	7	39,611	0.02%
2021/06/04	12	32.08	8	32.06	32.10	4	39,500	0.01%
2021/06/03	2	31.70	8	31.94	32.15	-6	39,546	-0.02%
2021/06/02	19	31.79	13	31.62	31.55	6	39,721	0.02%
2021/06/01	4	32.01	0	0.00	31.95	4	39,913	0.01%
2021/05/31	7.3	31.69	6.1	31.88	31.90	1.2	40,016	0.00%
2021/05/28	12	31.85	2	31.93	31.80	10	39,887	0.03%
2021/05/27	8.3	31.47	6	31.48	31.60	2.3	39,876	0.01%
2021/05/26	4	31.69	20	31.77	32.15	-16	40,122	-0.04%
2021/05/25	9	31.38	18.3	31.45	31.35	-9.3	40,552	-0.02%
2021/05/24	2	30.70	14	30.93	31.05	-12	40,772	-0.03%
2021/05/21	19	30.89	6	30.90	30.90	13	40,877	0.03%
2021/05/20	40	31.68	27	31.79	30.65	13	40,827	0.03%
2021/05/19	16	30.06	11.1	30.22	30.30	4.9	40,031	0.01%
2021/05/18	28.1	29.40	5	29.64	29.70	23.1	39,668	0.06%
2021/05/17	8	28.68	17.1	28.26	28.25	-9.1	39,414	-0.02%
2021/05/14	10	30.30	4	29.90	29.35	6	39,540	0.02%
2021/05/13	32.8	30.44	10	30.20	29.90	22.8	40,460	0.06%
2021/05/12	33	31.19	73	31.16	31.45	-40	40,182	-0.10%
2021/05/11	7	33.99	111	34.61	33.30	-104	40,108	-0.26%	大賣/鉅額交易
2021/05/10	0	0.00	7.8	34.48	35.20	-7.8	40,688	-0.02%
2021/05/07	39	34.48	17.3	34.54	34.15	21.7	42,911	0.05%
2021/05/06	44	34.44	217.2	34.68	35.00	-173.2	46,427	-0.37%	大賣/鉅額交易
2021/05/05	6	32.18	6	32.68	31.85	0	48,319	0.00%
2021/05/04	62	31.55	32	31.34	31.85	30	48,039	0.06%
2021/05/03	43	32.92	9.3	33.17	32.25	33.7	47,513	0.07%
2021/04/29	53	34.50	105	34.87	34.30	-52	47,090	-0.11%	大賣/
2021/04/28	5	34.63	1	34.65	34.60	4	47,154	0.01%
2021/04/27	2	34.60	2.5	34.40	34.65	-0.5	47,750	0.00%
2021/04/26	1	34.95	23.1	34.59	34.50	-22.1	47,749	-0.05%
2021/04/23	3	34.03	9	34.05	34.50	-6	47,807	-0.01%
2021/04/22	24	35.30	18	35.37	34.20	6	47,909	0.01%
2021/04/21	11.4	35.30	8	35.28	35.35	3.4	47,621	0.01%
2021/04/20	15	35.01	14	35.06	35.00	1	47,994	0.00%
2021/04/19	40.1	34.63	22.2	34.62	34.45	17.9	48,019	0.04%
2021/04/16	9	33.59	50	33.62	34.15	-41	47,787	-0.09%
2021/04/15	54	32.63	10	32.87	33.00	44	48,237	0.09%
2021/04/14	40.5	31.95	75	32.11	32.50	-34.5	48,047	-0.07%
2021/04/13	46	32.16	32	32.24	31.70	14	47,748	0.03%
2021/04/12	20	32.09	82	32.28	32.55	-62	47,671	-0.13%
2021/04/09	201	32.31	23	32.10	32.10	178	47,505	0.37%	大買/鉅額交易
2021/04/08	14	32.14	29	32.34	32.50	-15	47,251	-0.03%
2021/04/07	6	31.99	17	32.02	31.85	-11	46,973	-0.02%
2021/04/06	6	31.76	6	31.80	31.75	0	46,721	0.00%
2021/04/01	7	31.50	37	31.49	31.65	-30	46,607	-0.06%
2021/03/31	7	31.21	21	31.35	31.45	-14	46,427	-0.03%
2021/03/30	12	31.33	37	31.31	31.60	-25	46,196	-0.05%
2021/03/29	5	30.90	51.2	30.77	31.25	-46.2	45,933	-0.10%
2021/03/26	66	30.83	20	30.77	30.80	46	45,730	0.10%
2021/03/25	6	31.68	77	31.46	31.95	-71	44,765	-0.16%
2021/03/24	15	31.01	37	31.09	31.00	-22	43,984	-0.05%
2021/03/23	24	30.94	60.5	30.82	30.95	-36.5	43,561	-0.08%
2021/03/22	37	29.93	97	29.62	30.05	-60	43,012	-0.14%
2021/03/19	70.3	29.94	159	29.72	30.40	-88.7	42,511	-0.21%	大賣/
2021/03/18	182	28.42	31.9	28.80	28.40	150.1	40,058	0.37%	大買/鉅額交易
2021/03/17	10	27.60	28.2	27.71	27.60	-18.2	38,962	-0.05%
2021/03/16	48.7	27.71	10.3	27.81	27.90	38.4	39,175	0.10%
2021/03/15	16	27.56	11	27.56	27.70	5	40,534	0.01%
2021/03/12	7	27.47	3	27.48	27.55	4	40,653	0.01%
2021/03/11	0	0.00	68.2	27.33	27.35	-68.2	40,739	-0.17%
2021/03/10	37	26.92	18	27.26	26.90	19	40,773	0.05%
2021/03/09	6	26.73	23	26.98	27.00	-17	41,028	-0.04%
2021/03/08	4	26.99	54	27.02	27.05	-50	41,289	-0.12%
2021/03/05	5	26.22	17	26.38	26.40	-12	41,120	-0.03%
2021/03/04	57	26.67	4	26.86	26.60	53	41,211	0.13%
2021/03/03	2	26.68	4	26.75	27.00	-2	41,227	0.00%
2021/03/02	5.1	26.83	8	26.94	26.50	-2.9	41,157	-0.01%
2021/02/26	33.4	26.99	5	27.15	26.85	28.4	41,034	0.07%
2021/02/25	22.1	27.54	66	27.47	27.90	-44	40,450	-0.11%
2021/02/24	19	27.00	61	27.03	26.95	-42	39,919	-0.11%
2021/02/23	5	26.90	5	26.83	26.90	0	39,553	0.00%
2021/02/22	59	26.72	38	26.93	26.65	21	39,509	0.05%
2021/02/19	59	27.01	16	27.21	26.95	43	39,411	0.11%
2021/02/18	6	26.55	22	26.82	26.95	-16	39,101	-0.04%
2021/02/17	16	26.43	12	26.37	26.50	4	38,878	0.01%
2021/02/05	7	26.31	55.1	26.17	26.50	-48.1	38,576	-0.12%
2021/02/04	51.1	25.97	31.2	26.13	25.90	19.9	38,195	0.05%
2021/02/03	10	25.78	51	25.79	25.65	-41	37,463	-0.11%
2021/02/02	74.1	25.45	47	25.99	25.35	27.1	37,684	0.07%
2021/02/01	63.1	25.95	21	26.07	25.75	42.1	37,025	0.11%
2021/01/29	57	27.96	83.5	28.46	27.05	-26.5	36,157	-0.07%
2021/01/28	82	27.40	108	27.56	28.15	-26	33,969	-0.08%	大賣/
2021/01/27	12	26.18	289	26.16	26.40	-277	29,605	-0.94%	大賣/鉅額交易
2021/01/26	76	24.08	8	24.11	24.00	68	26,763	0.25%
2021/01/25	1	23.95	50	24.10	24.10	-49	26,811	-0.18%
2021/01/22	51	23.90	0	0.00	23.90	51	26,997	0.19%
2021/01/21	9.6	23.84	7.1	24.03	24.00	2.6	27,148	0.01%
2021/01/20	9	23.56	10	23.65	23.75	-1	26,988	0.00%
2021/01/19	62	24.60	107.1	24.50	24.35	-45.1	26,683	-0.17%	大賣/
2021/01/18	2	24.58	2	24.65	24.55	0	27,312	0.00%
2021/01/15	10	25.00	60	25.04	24.90	-50	28,044	-0.18%
2021/01/14	18	25.51	48	25.35	25.30	-30	28,309	-0.11%
2021/01/13	23	25.62	7	25.47	25.65	16	28,292	0.06%
2021/01/12	58	25.12	43	25.17	25.05	15	28,188	0.05%
2021/01/11	27	24.92	29	24.91	24.90	-2	27,889	-0.01%
2021/01/08	50.1	24.58	36	24.55	24.90	14.1	27,998	0.05%
2021/01/07	14	23.91	58	23.83	24.00	-44	26,915	-0.16%
2021/01/06	52	23.57	7	23.58	23.55	45	26,884	0.17%
2021/01/05	6	24.34	75.3	24.27	24.15	-69.3	26,859	-0.26%
2021/01/04	56	23.75	5	23.75	23.75	51	26,670	0.19%
2020/12/31	5	23.80	0	0.00	23.65	5	26,821	0.02%
2020/12/30	3	23.73	1	23.65	23.75	2	26,864	0.01%
2020/12/29	0	0.00	2	23.85	23.70	-2	26,989	-0.01%
2020/12/28	1	23.85	5	23.85	23.90	-4	27,099	-0.01%
2020/12/25	2	23.80	5	23.90	23.75	-3	27,134	-0.01%
2020/12/24	0	0.00	5	23.68	23.70	-5	27,268	-0.02%
2020/12/23	0	0.00	1	23.45	23.50	-1	27,518	0.00%
2020/12/22	5	23.78	76	23.90	23.55	-71	27,887	-0.25%
2020/12/21	5	24.02	0	0.00	24.10	5	28,044	0.02%
2020/12/18	2	24.25	39	24.29	24.15	-37	28,096	-0.13%
2020/12/17	3	24.17	8	24.08	24.30	-5	28,150	-0.02%
2020/12/16	26	24.46	10	24.30	24.25	16	28,286	0.06%
2020/12/15	35	24.10	55	24.10	24.10	-20	28,208	-0.07%
2020/12/14	26	23.62	19.2	23.68	23.65	6.8	27,887	0.02%
2020/12/11	16.8	23.96	3	23.93	23.80	13.8	28,527	0.05%
2020/12/10	27	24.36	48	24.13	24.20	-21	29,391	-0.07%
2020/12/09	240.1	24.93	206.2	24.80	24.90	33.8	29,474	0.11%	大買/大賣/
2020/12/08	6	23.29	2.9	23.49	23.45	3.1	28,436	0.01%
2020/12/07	53	23.54	40	23.24	23.20	13	29,832	0.04%
2020/12/04	29	23.52	9	23.64	23.50	20	30,317	0.07%
2020/12/03	36.2	23.75	21	23.68	23.70	15.2	30,336	0.05%
2020/12/02	21.2	23.41	17.1	23.34	23.50	4.1	30,440	0.01%
2020/12/01	11	23.01	10.9	23.00	23.00	0.1	30,240	0.00%
2020/11/30	27	23.01	33	22.96	23.15	-6	30,295	-0.02%
2020/11/27	55	23.12	12	23.06	23.10	43	30,160	0.14%
2020/11/26	13.3	22.79	16	22.79	22.85	-2.7	30,512	-0.01%
2020/11/25	40	22.82	0.5	22.90	22.70	39.5	31,054	0.13%
2020/11/24	5	23.12	11	23.12	22.85	-6	31,298	-0.02%
2020/11/23	25	23.08	24	23.06	23.15	1	31,330	0.00%
2020/11/20	3	22.82	16	22.74	22.90	-13	31,215	-0.04%
2020/11/19	7	22.59	39	22.76	22.70	-32	31,492	-0.10%
2020/11/18	49.4	22.47	27	22.43	22.55	22.4	32,065	0.07%
2020/11/17	31.5	22.67	0	0.00	22.80	31.5	32,327	0.10%
2020/11/16	7	22.67	1	22.65	22.75	6	32,975	0.02%
2020/11/13	5	22.42	0	0.00	22.55	5	33,271	0.02%
2020/11/12	27	22.74	9.9	22.74	22.60	17.1	33,591	0.05%
2020/11/11	14.1	22.43	44	22.48	22.70	-29.9	35,054	-0.09%
2020/11/10	34	22.90	3	22.87	23.00	31	35,058	0.09%
2020/11/09	2	23.50	4	23.53	23.55	-2	34,787	-0.01%
2020/11/06	0	0.00	19	23.50	23.55	-19	34,790	-0.05%
2020/11/05	32	23.45	12	23.43	23.30	20	35,388	0.06%
2020/11/04	52	23.03	30	22.98	22.85	22	36,529	0.06%
2020/11/03	27	23.92	1	24.00	23.90	26	36,844	0.07%
2020/11/02	26	23.61	5	23.90	23.70	21	37,980	0.06%
2020/10/30	9	23.87	5.1	23.90	23.85	3.9	38,436	0.01%
2020/10/29	30	24.28	1	24.35	24.25	29	38,256	0.08%
2020/10/28	0	0.00	25.1	24.77	24.75	-25.1	38,252	-0.07%
2020/10/27	20	24.91	66	24.88	24.90	-46	38,210	-0.12%
2020/10/26	56	25.04	35.1	25.19	24.55	20.9	38,013	0.05%
2020/10/23	10	24.36	109	24.38	24.70	-99	37,911	-0.26%	大賣/
2020/10/22	21	23.72	57	23.73	23.70	-36	37,370	-0.10%
2020/10/21	28	23.33	36	23.30	23.35	-8	37,099	-0.02%
2020/10/20	39	23.59	13	23.75	23.50	26	37,300	0.07%
2020/10/19	124	24.25	3	24.32	24.15	121	37,430	0.32%	大買/鉅額交易
2020/10/16	94	25.17	67.8	25.28	24.60	26.2	37,650	0.07%
2020/10/15	20	24.76	4	24.88	25.00	16	38,592	0.04%
2020/10/14	32	24.94	66	24.99	25.00	-34	40,868	-0.08%
2020/10/13	80	24.74	1	24.85	24.65	79	42,681	0.19%
2020/10/12	13	25.12	10	25.30	25.30	3	42,432	0.01%
2020/10/08	14	25.21	62	25.25	25.30	-48	42,167	-0.11%
2020/10/07	84	25.12	84	24.93	25.05	0	41,961	0.00%
2020/10/06	93	24.90	95	24.90	25.10	-2	41,888	0.00%
2020/10/05	104	25.00	74	24.51	24.55	30	41,768	0.07%	大買/
2020/09/30	92	24.75	83.6	24.87	24.80	8.4	41,699	0.02%
2020/09/29	81	24.81	80	25.05	24.65	1	41,587	0.00%
2020/09/28	80	25.10	106	24.75	24.90	-26	41,461	-0.06%	大賣/
2020/09/25	46	24.63	49	24.79	24.00	-3	41,195	-0.01%
2020/09/24	95	24.62	86	24.90	24.50	9	40,767	0.02%
2020/09/23	24	25.37	44	25.19	25.20	-20	40,555	-0.05%
2020/09/22	48	24.93	32	25.09	25.05	16	40,612	0.04%
2020/09/21	37.2	25.29	45	25.06	25.00	-7.8	40,425	-0.02%
2020/09/18	74	25.60	71	25.70	25.50	3	40,195	0.01%
2020/09/17	101	25.70	82	25.71	25.70	19	40,117	0.05%	大買/
2020/09/16	179	25.97	86	26.42	25.65	93	40,053	0.23%	大買/
2020/09/15	116	25.98	147.4	25.61	26.15	-31.4	39,247	-0.08%	大買/大賣/
2020/09/14	14	24.91	41.6	24.84	25.10	-27.6	38,050	-0.07%
2020/09/11	87	24.40	81	24.78	24.20	6	37,511	0.02%
2020/09/10	141	25.36	102	25.51	25.00	39	36,940	0.11%	大買/大賣/
2020/09/09	8	24.03	20	24.56	24.80	-12	35,303	-0.03%
2020/09/08	3	24.18	12.9	24.25	24.50	-9.9	34,525	-0.03%
2020/09/07	3	24.10	15.1	24.14	24.00	-12.1	34,205	-0.04%
2020/09/04	21	23.50	18	23.47	23.70	3	33,752	0.01%
2020/09/03	19	23.91	4	23.88	23.90	15	33,592	0.04%
2020/09/02	7	23.71	8	23.94	24.00	-1	33,429	0.00%
2020/09/01	5	23.90	34	23.89	24.00	-29	33,169	-0.09%
2020/08/31	9	23.58	22	23.65	23.35	-13	32,565	-0.04%
2020/08/28	23	23.42	19	23.38	23.45	4	32,099	0.01%
2020/08/27	18	23.34	20	23.28	23.15	-2	31,803	-0.01%
2020/08/26	28	23.27	5	23.15	23.25	23	31,609	0.07%
2020/08/25	8	23.12	9	23.09	23.05	-1	31,747	0.00%
2020/08/24	45	23.77	52	23.80	23.45	-7	31,688	-0.02%
2020/08/21	29.2	23.71	26.1	23.64	23.70	3.1	30,901	0.01%
2020/08/20	18	22.66	95	22.34	22.70	-77	30,382	-0.25%
2020/08/19	4	24.18	10	24.17	23.90	-6	29,482	-0.02%
2020/08/18	52	23.29	54	23.48	23.80	-2	28,960	-0.01%
2020/08/17	152	23.97	160	23.90	23.75	-8	28,464	-0.03%	大買/大賣/
2020/08/14	43	23.18	99	23.18	23.05	-56	26,801	-0.21%
2020/08/13	11	22.97	4	22.94	22.65	7	26,235	0.03%
2020/08/12	2	22.58	5	22.54	22.70	-3	25,878	-0.01%
2020/08/11	153	22.69	137.4	22.88	22.55	15.6	25,468	0.06%	大買/大賣/
2020/08/10	123	23.12	116.1	22.87	23.20	6.9	24,623	0.03%	大買/大賣/
2020/08/07	71	21.91	64.3	21.74	21.95	6.7	22,984	0.03%
2020/08/06	55	21.54	56	21.53	21.40	-1	21,920	0.00%
2020/08/05	10	20.63	203	20.69	21.40	-193	20,726	-0.93%	大賣/鉅額交易
2020/08/04	1	20.60	0	0.00	20.55	1	20,199	0.00%
2020/08/03	3	20.48	5.3	20.43	20.35	-2.3	20,121	-0.01%
2020/07/31	87	20.34	83	20.40	20.30	4	19,997	0.02%
2020/07/30	4	20.34	2	20.20	20.60	2	19,895	0.01%
2020/07/29	9	20.62	18	20.61	20.25	-9	19,821	-0.05%
2020/07/28	110	20.16	107	20.32	19.90	3	19,257	0.02%	大買/大賣/
2020/07/27	110	19.95	158	20.09	20.10	-48	19,060	-0.25%	大買/大賣/
2020/07/24	16	20.11	22	20.18	19.85	-6	19,025	-0.03%
2020/07/23	20	20.69	8.2	20.76	20.55	11.8	18,527	0.06%
2020/07/22	46	20.37	24	20.34	20.50	22	17,904	0.12%
2020/07/21	217	20.78	139	20.82	20.75	78	17,300	0.45%	大買/大賣/
2020/07/20	223	20.53	94	20.75	21.00	129	15,748	0.82%	大買/鉅額交易
2020/07/17	59	18.72	99.2	18.80	19.10	-40.2	13,424	-0.30%
2020/07/16	1	17.25	0.3	17.30	17.40	0.7	11,558	0.01%
2020/07/15	1	17.40	3	17.37	17.40	-2	11,570	-0.02%
2020/07/14	4	17.35	0	0.00	17.30	4	11,765	0.03%
2020/07/13	5	17.47	2	17.53	17.50	3	11,857	0.03%
2020/07/10	1	17.30	2	17.35	17.20	-1	12,006	-0.01%
2020/07/09	4	17.85	6	17.80	17.65	-2	12,121	-0.02%
2020/07/08	0	0.00	3	17.63	17.65	-3	12,034	-0.02%
2020/07/07	1	17.55	0	0.00	17.45	1	12,083	0.01%
2020/07/06	0	0.00	2	17.58	17.65	-2	12,169	-0.02%
2020/07/02	2	17.35	43	17.36	17.50	-41	12,629	-0.32%
2020/07/01	2	18.08	2	18.05	17.90	0	12,680	0.00%
2020/06/30	3	17.92	0	0.00	17.90	3	12,797	0.02%
2020/06/29	13	17.71	10	17.75	17.70	3	13,315	0.02%
2020/06/24	13	17.83	1	18.00	18.00	12	14,036	0.09%
2020/06/23	11	17.90	9	17.90	18.00	2	14,306	0.01%
2020/06/22	10	17.60	1	17.60	17.60	9	14,604	0.06%
2020/06/19	1	17.55	4	17.53	17.55	-3	14,751	-0.02%
2020/06/18	0	0.00	1	17.55	17.65	-1	14,823	-0.01%
2020/06/17	1	17.55	0	0.00	17.60	1	14,856	0.01%
2020/06/16	1	17.35	0	0.00	17.35	1	15,133	0.01%
2020/06/15	0	0.00	1	17.45	17.15	-1	15,512	-0.01%
2020/06/12	1	16.85	5	17.24	17.30	-4	15,609	-0.03%
2020/06/11	0	0.00	6	17.78	17.30	-6	15,744	-0.04%
2020/06/10	3	17.68	8.1	17.66	17.65	-5.1	15,764	-0.03%
2020/06/09	4	17.70	3	17.77	17.60	1	16,126	0.01%
2020/06/08	10	17.55	3	17.58	17.55	7	16,280	0.04%
2020/06/05	28	17.50	1	17.60	17.45	27	16,207	0.17%
2020/06/04	2	17.63	6	17.66	17.45	-4	16,262	-0.02%
2020/06/03	0	0.00	18	17.35	17.35	-18	16,251	-0.11%
2020/06/02	0	0.00	1	17.10	17.15	-1	16,183	-0.01%
2020/06/01	1	16.50	40.2	16.99	17.10	-39.2	16,038	-0.24%
2020/05/29	0	0.00	20	16.55	16.35	-20	15,673	-0.13%
2020/05/28	1	16.40	1	16.35	16.35	0	15,300	0.00%
2020/05/27	0	0.00	1	16.40	16.40	-1	15,349	-0.01%
2020/05/26	2	16.25	14	16.30	16.30	-12	15,413	-0.08%
2020/05/25	1	16.00	1	15.90	16.05	0	15,450	0.00%
2020/05/22	19	16.16	0	0.00	16.10	19	15,429	0.12%
2020/05/21	0	0.00	2	16.45	16.45	-2	15,368	-0.01%
2020/05/20	0	0.00	4	16.30	16.30	-4	15,327	-0.03%
2020/05/19	5	16.42	26	16.44	16.35	-21	15,315	-0.14%
2020/05/18	1	16.30	0	0.00	16.30	1	15,348	0.01%
2020/05/15	2	16.05	2	16.30	16.25	0	15,331	0.00%
2020/05/14	22	16.30	6	16.23	16.15	16	15,239	0.10%
2020/05/13	7	16.39	0	0.00	16.40	7	15,145	0.05%
2020/05/12	2	16.35	2	16.43	16.35	0	15,140	0.00%
2020/05/11	1	16.45	1	16.50	16.45	0	15,064	0.00%
2020/05/08	0	0.00	1	16.55	16.35	-1	14,951	-0.01%
2020/05/07	2	16.30	3	16.30	16.30	-1	14,869	-0.01%
2020/05/06	2	15.85	1	15.90	15.95	1	14,762	0.01%
2020/05/05	9	16.04	14	16.04	15.95	-5	14,729	-0.03%
2020/05/04	7	16.10	0	0.00	16.15	7	14,574	0.05%
2020/04/30	17.1	16.71	12	16.59	16.65	5.1	14,464	0.04%
2020/04/29	7	16.45	14	16.53	16.55	-7	14,373	-0.05%
2020/04/28	0	0.00	1	16.20	16.00	-1	14,154	-0.01%
2020/04/27	2	16.03	0	0.00	16.00	2	14,380	0.01%
2020/04/24	12	15.70	0.9	15.65	15.65	11.1	14,229	0.08%
2020/04/23	7	15.70	2	15.70	15.70	5	14,407	0.03%
2020/04/22	6	15.48	3	15.15	15.55	3	14,367	0.02%
2020/04/21	10	15.47	1	15.50	15.20	9	14,308	0.06%
2020/04/20	3	15.77	4.7	15.71	15.90	-1.7	14,128	-0.01%
2020/04/17	2	15.88	11	15.98	15.75	-9	14,085	-0.06%
2020/04/16	6	15.82	0	0.00	15.85	6	13,821	0.04%
2020/04/15	2	15.93	3	16.00	16.00	-1	13,654	-0.01%
2020/04/14	5	15.97	22.1	15.97	15.95	-17.1	13,525	-0.13%
2020/04/13	0	0.00	1	15.85	15.80	-1	13,339	-0.01%
2020/04/10	2	15.70	3	15.77	15.90	-1	13,330	-0.01%
2020/04/09	6	15.85	4	16.00	15.65	2	13,285	0.02%
2020/04/08	3	15.85	25	15.64	16.00	-22	13,136	-0.17%
2020/04/07	17	15.64	30	15.78	15.60	-13	12,947	-0.10%
2020/04/06	4	15.71	8	15.82	15.85	-4	12,628	-0.03%
2020/04/01	30	15.81	12	15.81	15.65	18	12,499	0.14%
2020/03/31	27	15.91	27	15.88	15.60	0	12,187	0.00%
2020/03/30	28	15.65	44	15.74	16.20	-16	11,597	-0.14%
2020/03/27	19	15.11	3	15.02	14.75	16	10,745	0.15%
2020/03/26	7	15.01	47	14.74	14.95	-40	10,295	-0.39%
2020/03/25	18	13.90	4	13.84	13.85	14	9,948	0.14%
2020/03/24	3	13.72	4	13.60	13.55	-1	9,863	-0.01%
2020/03/23	1	13.20	6	13.40	13.50	-5	9,963	-0.05%
2020/03/20	2	13.65	3	13.83	13.90	-1	9,900	-0.01%
2020/03/19	11	12.90	68	13.45	13.25	-57	9,592	-0.59%
2020/03/18	6	13.55	11	13.50	13.50	-5	9,255	-0.05%
2020/03/17	10	13.50	3	13.55	13.45	7	9,156	0.08%
2020/03/16	0	0.00	183	13.50	13.50	-183	8,949	-2.04%	大賣/鉅額交易
2020/03/13	15	13.02	19	13.13	13.80	-4	8,760	-0.05%
2020/03/12	4	14.73	1	14.80	14.35	3	8,347	0.04%
2020/03/11	7	15.45	1	15.70	15.20	6	8,053	0.07%
2020/03/10	2	15.30	2	15.45	15.65	0	7,986	0.00%
2020/03/09	8	15.68	0	0.00	15.55	8	7,866	0.10%
2020/03/06	5	16.20	2	16.20	16.20	3	7,690	0.04%
2020/03/05	1	16.45	5	16.53	16.50	-4	7,706	-0.05%
2020/03/04	1	16.30	0	0.00	16.35	1	7,723	0.01%
2020/03/03	103	16.20	0	0.00	16.20	103	7,720	1.33%	大買/鉅額交易
2020/03/02	64	16.27	1	16.40	16.15	63	7,749	0.81%
2020/02/27	6	16.49	0	0.00	16.35	6	7,864	0.08%
2020/02/26	3	16.63	0	0.00	16.75	3	7,760	0.04%
2020/02/25	5	16.90	0	0.00	16.85	5	7,699	0.06%
2020/02/24	12	16.95	0	0.00	16.95	12	7,724	0.16%
2020/02/20	0	0.00	1	17.40	17.10	-1	7,681	-0.01%
2020/02/19	0	0.00	66	17.29	17.25	-66	7,649	-0.86%
2020/02/17	0	0.00	1	16.80	16.80	-1	7,571	-0.01%
2020/02/14	1	16.85	3	16.92	16.85	-2	7,627	-0.03%
2020/02/13	0	0.00	2	16.93	16.90	-2	7,686	-0.03%
2020/02/12	0	0.00	1	16.85	17.00	-1	7,732	-0.01%
2020/02/11	4	16.70	0	0.00	16.60	4	7,745	0.05%
2020/02/10	121	16.65	0	0.00	16.60	121	7,928	1.53%	大買/鉅額交易
2020/02/07	0	0.00	8	17.01	16.85	-8	8,159	-0.10%
2020/02/06	6	16.84	3	16.92	16.95	3	8,154	0.04%
2020/02/05	2	16.63	0	0.00	16.60	2	8,161	0.02%
2020/02/04	5	16.51	0	0.00	16.75	5	8,100	0.06%
2020/02/03	13	16.30	1	16.30	16.55	12	8,082	0.15%
2020/01/31	14	16.92	10	17.02	16.90	4	7,945	0.05%
2020/01/30	16	16.96	22	17.38	16.65	-6	7,870	-0.08%
2020/01/20	0	0.00	12	18.22	18.05	-12	7,565	-0.16%
2020/01/17	0	0.00	38	18.28	18.25	-38	7,540	-0.50%
2020/01/16	0	0.00	9	18.05	18.10	-9	7,319	-0.12%
2020/01/15	2	17.85	2	18.00	18.00	0	7,365	0.00%
2020/01/14	1	17.75	2	17.80	17.85	-1	7,325	-0.01%
2020/01/10	0	0.00	1	17.80	17.70	-1	7,315	-0.01%
2020/01/09	0	0.00	1	17.60	17.60	-1	7,342	-0.01%
2020/01/08	6	17.43	0	0.00	17.45	6	7,370	0.08%
2020/01/07	9	17.59	0	0.00	17.55	9	7,292	0.12%
2020/01/06	6	17.73	2	17.65	17.65	4	7,313	0.05%
2020/01/03	14	17.84	1	17.85	17.90	13	7,257	0.18%
2020/01/02	3	17.83	1	17.85	17.80	2	7,228	0.03%
2019/12/31	3	17.87	36	17.85	17.85	-33	7,199	-0.46%
2019/12/30	8	17.91	0	0.00	18.00	8	7,193	0.11%
2019/12/27	6	17.95	6	18.00	17.95	0	7,214	0.00%
2019/12/26	25	18.02	0	0.00	17.95	25	7,151	0.35%
2019/12/25	5	18.12	1	18.20	18.10	4	7,151	0.06%
2019/12/24	3	18.20	0	0.00	18.20	3	7,171	0.04%
2019/12/23	0	0.00	3	18.45	18.35	-3	7,295	-0.04%
2019/12/20	3	18.20	16	18.35	18.35	-13	7,408	-0.18%
2019/12/19	6	18.38	15	18.33	18.35	-9	7,876	-0.11%
2019/12/18	12	18.30	30.1	18.41	18.50	-18.1	7,956	-0.23%
2019/12/17	7	17.99	24.6	18.05	18.15	-17.6	7,730	-0.23%
2019/12/16	0	0.00	20	17.99	18.00	-20	7,675	-0.26%
2019/12/13	5	17.85	0	0.00	17.85	5	7,682	0.07%
2019/12/12	0	0.00	14	18.09	17.90	-14	7,612	-0.18%
2019/12/11	3	18.05	3	18.00	18.05	0	7,530	0.00%
2019/12/10	43	17.80	0	0.00	17.80	43	7,446	0.58%
2019/12/09	5	17.81	7	18.03	17.90	-2	7,409	-0.03%
2019/12/06	2	17.85	0	0.00	17.75	2	7,361	0.03%
2019/12/05	2	17.93	2	18.00	17.85	0	7,403	0.00%
2019/12/04	0	0.00	7	17.80	17.95	-7	7,507	-0.09%
2019/12/03	0	0.00	1.2	17.81	17.85	-1.2	7,701	-0.02%
2019/12/02	9	17.81	0	0.00	17.70	9	7,742	0.12%
2019/11/29	2	18.00	3	18.05	17.95	-1	7,682	-0.01%
2019/11/28	3	18.23	0	0.00	18.20	3	7,675	0.04%
2019/11/27	1	18.35	9	18.37	18.25	-8	7,770	-0.10%
2019/11/26	0	0.00	2	18.00	18.30	-2	7,697	-0.03%
2019/11/25	0	0.00	1	17.95	18.00	-1	7,473	-0.01%
2019/11/22	1	17.90	0	0.00	18.00	1	7,523	0.01%
2019/11/21	4	17.86	3	17.85	17.90	1	7,521	0.01%
2019/11/20	5	17.95	0	0.00	18.05	5	7,495	0.07%
2019/11/19	4	17.99	7	17.99	18.10	-3	7,518	-0.04%
2019/11/18	1	17.95	2	18.00	18.00	-1	7,511	-0.01%
2019/11/15	12	18.03	3	18.10	17.90	9	7,580	0.12%
2019/11/14	0	0.00	1	17.90	17.90	-1	7,562	-0.01%
2019/11/13	6.8	17.76	0	0.00	17.80	6.8	7,618	0.09%
2019/11/12	1	17.85	3	17.85	17.85	-2	7,677	-0.03%
2019/11/11	2	17.90	18	17.91	17.95	-16	7,732	-0.21%
2019/11/08	2	18.30	0	0.00	18.30	2	7,879	0.03%
2019/11/07	13	18.36	9	18.59	18.25	4	7,890	0.05%
2019/11/06	5.5	18.47	18	18.61	18.55	-12.5	7,739	-0.16%
2019/11/05	8	18.26	2	18.25	18.30	6	7,498	0.08%
2019/11/04	1	18.00	5	18.14	18.20	-4	7,516	-0.05%
2019/11/01	1	17.75	10	17.85	17.95	-9	7,500	-0.12%
2019/10/31	1	17.90	0	0.00	17.80	1	7,612	0.01%
2019/10/29	1	18.10	34	18.15	18.10	-33	7,644	-0.43%
2019/10/28	3	18.05	0	0.00	18.05	3	7,592	0.04%
2019/10/25	0	0.00	16	17.91	18.00	-16	7,620	-0.21%
2019/10/24	1	17.90	1	17.90	18.00	0	7,675	0.00%
2019/10/23	1	18.05	10	17.95	17.85	-9	7,837	-0.11%
2019/10/22	3	17.93	0	0.00	17.95	3	7,750	0.04%
2019/10/21	11	17.85	2	17.90	17.85	9	7,741	0.12%
2019/10/18	1	17.85	2.9	17.92	17.90	-1.9	7,739	-0.03%
2019/10/17	4	17.63	5	17.71	17.80	-1	7,672	-0.01%
2019/10/16	1	17.55	1	17.60	17.60	0	7,645	0.00%
2019/10/15	11	17.60	1	17.75	17.60	10	7,648	0.13%
2019/10/14	2	17.65	57	17.75	17.70	-55	7,698	-0.71%
2019/10/09	3	17.30	3	17.38	17.30	0	7,646	0.00%
2019/10/08	65	17.47	0	0.00	17.45	65	7,639	0.85%
2019/10/07	1	17.45	0	0.00	17.40	1	7,607	0.01%
2019/10/04	2	17.35	135	17.50	17.40	-133	7,688	-1.73%	大賣/鉅額交易
2019/10/03	12	17.38	0	0.00	17.35	12	7,655	0.16%
2019/10/02	14	17.76	1	17.75	17.70	13	7,584	0.17%
2019/10/01	14	17.80	0	0.00	17.75	14	7,574	0.18%
2019/09/27	11	17.95	0	0.00	17.80	11	7,568	0.15%
2019/09/26	13	18.16	2	18.10	17.95	11	7,642	0.14%
2019/09/25	21	18.22	20	18.20	18.20	1	7,501	0.01%
2019/09/24	144	18.69	81	18.64	18.55	63	7,378	0.85%	大買/
2019/09/23	35	17.98	4	17.88	18.00	31	6,793	0.46%
2019/09/19	0	0.00	1	17.70	17.60	-1	6,585	-0.02%
2019/09/18	0	0.00	76	17.64	17.65	-76	6,566	-1.16%
2019/09/17	1	17.45	20	17.50	17.55	-19	6,525	-0.29%
2019/09/16	12	17.45	0	0.00	17.50	12	6,598	0.18%
2019/09/12	5	17.70	0	0.00	17.55	5	6,586	0.08%
2019/09/11	2	17.50	22	17.59	17.50	-20	6,649	-0.30%
2019/09/10	56	17.45	0	0.00	17.45	56	6,644	0.84%
2019/09/09	7	17.56	11	17.55	17.60	-4	6,671	-0.06%
2019/09/06	22	17.68	102	17.70	17.70	-80	6,736	-1.19%	大賣/
2019/09/05	6	17.68	20	17.72	17.80	-14	6,617	-0.21%
2019/09/04	48	17.31	34	17.39	17.35	14	6,416	0.22%
2019/09/03	0	0.00	1	17.10	17.05	-1	6,339	-0.02%
2019/09/02	25	17.22	2.3	17.23	17.25	22.7	6,369	0.36%
2019/08/30	101	17.10	28	17.10	17.20	73	6,323	1.15%	大買/
2019/08/29	6	16.70	17	16.77	16.75	-11	6,220	-0.18%
2019/08/28	15	16.87	2	16.85	16.85	13	6,205	0.21%
2019/08/27	17	16.80	0	0.00	16.90	17	6,203	0.27%
2019/08/26	2.4	16.69	2	16.70	16.70	0.4	6,175	0.01%
2019/08/23	0	0.00	18	16.80	17.00	-18	6,179	-0.29%
2019/08/22	20	16.89	0	0.00	16.65	20	6,162	0.32%
2019/08/21	12	16.87	0	0.00	16.85	12	6,201	0.19%
2019/08/20	24	16.82	4	16.91	16.70	20	6,170	0.32%
2019/08/19	17	16.89	2	16.90	16.85	15	6,151	0.24%
2019/08/16	32	16.70	0	0.00	16.60	32	6,129	0.52%
2019/08/15	4	16.45	4	16.55	16.50	0	6,063	0.00%
2019/08/14	14	16.98	0	0.00	16.90	14	6,007	0.23%
2019/08/13	8	17.06	2	17.10	17.00	6	5,917	0.10%
2019/08/12	3	17.58	0	0.00	17.55	3	5,757	0.05%
2019/08/08	13	17.77	1	17.85	17.85	12	5,714	0.21%
2019/08/07	2	17.75	0	0.00	17.65	2	5,715	0.03%
2019/08/06	1	17.80	0	0.00	17.80	1	5,798	0.02%
2019/08/05	11	18.08	1	18.00	18.00	10	5,839	0.17%
2019/08/02	5	18.48	2	18.60	18.30	3	5,853	0.05%
2019/08/01	3	18.82	0	0.00	18.75	3	5,915	0.05%
2019/07/31	1	18.95	0	0.00	18.95	1	5,891	0.02%
2019/07/30	3	19.03	0	0.00	19.00	3	5,866	0.05%
2019/07/29	4	19.16	10	19.15	19.15	-6	5,926	-0.10%
2019/07/26	11	19.45	0	0.00	19.35	11	5,876	0.19%
2019/07/25	12	19.52	5	19.61	19.65	7	5,826	0.12%
2019/07/23	1	19.25	16	19.15	19.10	-15	5,699	-0.26%
2019/07/22	1	19.10	1	19.10	19.10	0	5,750	0.00%
2019/07/19	12	19.20	0	0.00	19.20	12	5,743	0.21%
2019/07/18	0	0.00	6	19.40	19.20	-6	5,781	-0.10%
2019/07/17	25	19.35	12	19.31	19.35	13	5,823	0.22%
2019/07/16	1	19.50	1	19.35	19.30	0	5,854	0.00%
2019/07/15	5	19.15	6	19.20	19.15	-1	6,207	-0.02%
2019/07/12	4	19.36	0	0.00	19.30	4	6,429	0.06%
2019/07/11	0	0.00	1	19.25	19.25	-1	6,658	-0.02%
2019/07/10	6	19.26	1	19.20	19.25	5	6,974	0.07%
2019/07/09	2	18.85	0	0.00	18.90	2	6,958	0.03%
2019/07/08	1	18.90	2	18.90	18.95	-1	7,023	-0.01%
2019/07/05	0	0.00	11	18.90	18.90	-11	7,145	-0.15%
2019/07/04	3	18.80	16	18.87	18.90	-13	7,315	-0.18%
2019/07/03	13	19.31	100	19.25	19.30	-87	7,389	-1.18%
2019/07/02	2	19.53	1	19.55	19.50	1	7,344	0.01%
2019/07/01	0	0.00	5	19.60	19.60	-5	7,367	-0.07%
2019/06/28	6	19.32	1	19.55	19.25	5	7,394	0.07%
2019/06/25	2	19.50	0	0.00	19.45	2	7,520	0.03%
2019/06/24	0	0.00	9	19.46	19.60	-9	7,556	-0.12%
2019/06/21	2	19.45	1	19.70	19.35	1	7,558	0.01%
2019/06/20	2	19.45	5	19.45	19.50	-3	7,544	-0.04%
2019/06/19	5	19.20	3	19.25	19.45	2	7,574	0.03%
2019/06/18	5	19.00	0	0.00	18.90	5	7,610	0.07%
2019/06/17	12	19.02	0	0.00	18.95	12	7,642	0.16%
2019/06/14	5	19.52	1	19.10	19.25	4	7,627	0.05%
2019/06/12	0	0.00	2	19.38	19.45	-2	7,646	-0.03%
2019/06/11	2	19.30	5	19.25	19.35	-3	7,637	-0.04%
2019/06/10	0	0.00	4	19.24	19.30	-4	7,630	-0.05%
2019/06/05	101	18.85	3	19.00	18.85	98	7,673	1.28%	大買/
2019/06/04	1	18.90	2	19.00	18.90	-1	7,738	-0.01%
2019/06/03	3	18.87	0	0.00	19.10	3	7,829	0.04%
2019/05/31	7	19.00	1	18.95	19.05	6	7,899	0.08%
2019/05/30	0	0.00	1	19.00	19.00	-1	7,913	-0.01%
2019/05/29	0	0.00	12	18.80	18.75	-12	8,113	-0.15%
2019/05/28	0	0.00	0.6	18.85	18.85	-0.6	8,211	-0.01%
2019/05/24	11	18.57	0	0.00	18.55	11	8,883	0.12%
2019/05/23	3	18.50	13	18.78	18.85	-10	8,848	-0.11%
2019/05/22	51	18.77	1	18.90	18.70	50	8,874	0.56%
2019/05/21	52	18.85	2	18.83	18.95	50	8,889	0.56%
2019/05/20	1	18.40	1	18.45	18.45	0	8,827	0.00%
2019/05/17	13	18.51	1	18.50	18.25	12	8,829	0.14%
2019/05/16	11	18.59	1	18.50	18.50	10	8,916	0.11%
2019/05/15	3	18.88	0	0.00	18.75	3	8,915	0.03%
2019/05/14	4	18.65	1	18.55	18.70	3	8,886	0.03%
2019/05/13	9	18.88	0	0.00	18.85	9	8,844	0.10%
2019/05/10	105	19.83	0	0.00	19.40	105	8,869	1.18%	大買/鉅額交易
2019/05/09	5	19.79	1	19.95	19.60	4	8,838	0.05%
2019/05/07	6	20.39	0	0.00	20.35	6	8,736	0.07%
2019/05/06	1	20.55	8	20.44	20.30	-7	8,909	-0.08%
2019/05/03	0	0.00	1	21.00	21.00	-1	8,817	-0.01%
2019/05/02	1	21.00	0	0.00	20.80	1	8,797	0.01%
2019/04/30	6	21.00	2	20.95	20.95	4	8,794	0.05%
2019/04/29	2	20.98	1	21.30	20.95	1	8,767	0.01%
2019/04/26	6	21.25	1	21.45	21.30	5	8,833	0.06%
2019/04/25	0	0.00	1.1	21.34	21.35	-1.1	8,883	-0.01%
2019/04/24	0	0.00	4	21.50	21.25	-4	8,935	-0.04%
2019/04/23	0	0.00	3	21.37	21.50	-3	8,917	-0.03%
2019/04/22	1	21.75	1	21.55	21.55	0	8,885	0.00%
2019/04/19	53	21.71	48	21.77	21.70	5	8,836	0.06%
2019/04/18	0	0.00	122	21.14	21.05	-122	8,467	-1.44%	大賣/鉅額交易
2019/04/17	6	21.20	14	21.26	21.25	-8	8,329	-0.10%
2019/04/16	27	21.04	22	20.76	21.05	5	8,137	0.06%
2019/04/15	2	20.58	1	20.55	20.55	1	7,951	0.01%
2019/04/12	11	20.40	0	0.00	20.40	11	8,124	0.14%
2019/04/11	2	20.58	4.2	20.45	20.50	-2.2	8,248	-0.03%
2019/04/10	6	20.50	19	20.65	20.75	-13	8,183	-0.16%
2019/04/09	146	20.53	41.6	20.58	20.60	104.4	8,059	1.30%	大買/鉅額交易
2019/04/08	0	0.00	1	20.20	20.30	-1	7,955	-0.01%
2019/04/03	0	0.00	6	20.14	20.20	-6	7,895	-0.08%
2019/04/02	0	0.00	10	20.13	20.15	-10	7,890	-0.13%
2019/04/01	1	19.90	3	19.90	19.95	-2	7,836	-0.03%
2019/03/28	3	19.75	0	0.00	19.70	3	7,753	0.04%
2019/03/27	1	19.85	0	0.00	19.85	1	7,764	0.01%
2019/03/26	2	19.95	0	0.00	19.95	2	7,864	0.03%
2019/03/25	20	19.90	0	0.00	19.90	20	7,955	0.25%
2019/03/22	9	20.52	10	20.35	20.30	-1	7,903	-0.01%
2019/03/21	3	20.62	17	20.64	20.50	-14	7,981	-0.18%
2019/03/20	8	20.34	11	20.45	20.30	-3	8,184	-0.04%
2019/03/19	2	20.35	6	20.28	20.35	-4	8,225	-0.05%
2019/03/18	12	20.15	0	0.00	20.20	12	8,200	0.15%
2019/03/15	0	0.00	11	20.00	20.00	-11	8,236	-0.13%
2019/03/14	6	19.93	5	20.15	19.90	1	8,183	0.01%
2019/03/13	1	19.95	2	20.03	20.00	-1	8,286	-0.01%
2019/03/12	1	19.95	1	20.05	20.00	0	8,415	0.00%
2019/03/11	1	19.85	0	0.00	19.65	1	8,479	0.01%
2019/03/08	6	19.93	5	19.85	19.85	1	8,606	0.01%
2019/03/07	3	20.37	0	0.00	20.15	3	8,719	0.03%
2019/03/06	1	20.70	10	20.75	20.75	-9	8,837	-0.10%
2019/03/05	3	20.67	1	20.70	20.60	2	9,017	0.02%
2019/03/04	2	20.90	117	20.67	20.75	-115	9,041	-1.27%	大賣/鉅額交易
2019/02/27	4	20.26	0	0.00	20.35	4	8,915	0.04%
2019/02/26	12	20.48	11	20.96	20.30	1	8,914	0.01%
2019/02/25	21	20.77	10	20.86	20.95	11	8,753	0.13%
2019/02/22	0	0.00	1	19.85	19.85	-1	8,433	-0.01%
2019/02/21	4	19.74	0	0.00	19.70	4	8,554	0.05%
2019/02/20	1	19.75	0	0.00	19.80	1	8,615	0.01%
2019/02/19	2	19.58	0	0.00	19.60	2	8,692	0.02%
2019/02/18	0	0.00	0.2	19.50	19.50	-0.2	8,990	0.00%
2019/02/15	14	19.58	0	0.00	19.35	14	9,457	0.15%
2019/02/14	2	20.05	5	20.05	19.90	-3	9,590	-0.03%
2019/02/13	2	19.90	2	19.85	20.10	0	9,932	0.00%
2019/02/12	4	20.06	1	20.05	20.00	3	10,205	0.03%
2019/02/11	103	20.19	5	20.02	19.90	98	10,569	0.93%	大買/
2019/01/30	0	0.00	1	19.60	19.50	-1	10,462	-0.01%
2019/01/29	2	19.40	1	19.60	19.40	1	10,471	0.01%
2019/01/28	0	0.00	8	19.86	19.80	-8	10,495	-0.08%
2019/01/25	4	19.31	14	19.70	19.80	-10	10,622	-0.09%
2019/01/22	1	19.05	9	19.09	19.10	-8	10,943	-0.07%
2019/01/21	1	19.30	2	19.30	19.20	-1	10,986	-0.01%
2019/01/18	3	19.07	1	19.25	19.20	2	11,094	0.02%
2019/01/17	3	18.95	0	0.00	19.05	3	11,164	0.03%
2019/01/16	1	19.45	1	19.40	19.45	0	11,130	0.00%
2019/01/15	1	19.10	4	19.24	19.35	-3	11,149	-0.03%
2019/01/14	2	18.80	0	0.00	18.95	2	11,258	0.02%
2019/01/11	6	19.03	1	19.05	19.00	5	11,422	0.04%
2019/01/10	0	0.00	4	18.86	19.05	-4	11,463	-0.03%
2019/01/09	2	18.93	6	18.90	18.90	-4	11,595	-0.03%
2019/01/07	0	0.00	1	18.30	18.30	-1	11,960	-0.01%
2019/01/04	5	17.57	0	0.00	17.50	5	12,146	0.04%
2019/01/03	75	18.90	11	18.68	18.45	64	12,526	0.51%
2019/01/02	1	19.45	0	0.00	19.10	1	12,451	0.01%
2018/12/28	1	19.35	1	19.45	19.45	0	12,592	0.00%
2018/12/26	11	19.11	0	0.00	19.05	11	13,213	0.08%
2018/12/25	0	0.00	1	19.10	19.05	-1	13,302	-0.01%
2018/12/21	5	19.45	21	19.35	19.50	-16	13,769	-0.12%
2018/12/20	2	19.53	2	19.85	19.50	0	13,784	0.00%
2018/12/19	0	0.00	2	19.78	19.85	-2	13,797	-0.01%
2018/12/18	2	19.43	0	0.00	19.35	2	13,710	0.01%
2018/12/17	11	19.94	0	0.00	19.85	11	13,789	0.08%
2018/12/14	6	19.88	9	20.04	19.90	-3	13,836	-0.02%
2018/12/13	0	0.00	14	19.98	20.05	-14	13,765	-0.10%
2018/12/12	1	19.20	1	19.40	19.30	0	13,598	0.00%
2018/12/11	0	0.00	7	19.04	18.95	-7	13,847	-0.05%
2018/12/10	7	18.82	0	0.00	18.80	7	13,956	0.05%
2018/12/07	7	19.49	2	19.30	19.30	5	14,041	0.04%
2018/12/06	2	19.30	1	19.25	19.15	1	14,295	0.01%
2018/12/05	8	19.85	0	0.00	19.80	8	14,347	0.06%
2018/12/04	0	0.00	1	20.40	20.25	-1	14,412	-0.01%
2018/12/03	2	20.28	17	20.35	20.35	-15	14,552	-0.10%
2018/11/30	0	0.00	2	19.80	19.90	-2	14,641	-0.01%
2018/11/29	12	19.95	6	20.11	19.65	6	14,626	0.04%
2018/11/28	33	19.71	126	19.79	19.90	-93	14,497	-0.64%	大賣/
2018/11/27	11	19.28	1	19.35	19.25	10	14,484	0.07%
2018/11/26	105	19.40	0	0.00	19.15	105	14,590	0.72%	大買/鉅額交易
2018/11/23	1	19.05	14	19.19	19.05	-13	15,038	-0.09%
2018/11/22	10	18.88	0	0.00	18.80	10	15,140	0.07%
2018/11/21	9	18.98	0	0.00	19.00	9	15,164	0.06%
2018/11/20	1	19.20	1	19.25	19.20	0	14,988	0.00%
2018/11/19	0	0.00	6	19.47	19.50	-6	14,897	-0.04%
2018/11/16	3	19.28	1	19.30	19.25	2	14,806	0.01%
2018/11/15	6	19.16	1	19.30	19.05	5	14,769	0.03%
2018/11/14	9	19.25	11	19.14	19.20	-2	14,591	-0.01%
2018/11/13	3	19.57	25	19.35	19.90	-22	14,287	-0.15%
2018/11/12	26	20.42	2	20.73	20.25	24	14,089	0.17%
2018/11/09	12	21.28	3	21.30	21.30	9	13,921	0.06%
2018/11/08	12	22.20	27	22.20	21.95	-15	13,778	-0.11%
2018/11/07	1	22.70	26	22.76	22.90	-25	13,462	-0.19%
2018/11/06	1	22.65	2	22.50	22.45	-1	13,627	-0.01%
2018/11/05	1	22.40	0	0.00	22.50	1	13,729	0.01%
2018/11/02	0	0.00	12	22.63	22.95	-12	14,169	-0.08%
2018/11/01	1	22.40	38	22.26	22.30	-37	14,238	-0.26%
2018/10/31	0	0.00	3	21.90	21.70	-3	14,199	-0.02%
2018/10/30	37	21.59	0	0.00	21.40	37	14,415	0.26%
2018/10/29	1	21.90	0	0.00	21.85	1	14,284	0.01%
2018/10/26	21	22.24	3	22.03	22.00	18	14,302	0.13%
2018/10/25	8	22.18	12	22.20	22.15	-4	14,251	-0.03%
2018/10/24	0	0.00	12	22.22	22.35	-12	14,170	-0.08%
2018/10/23	0	0.00	37	21.96	22.10	-37	14,237	-0.26%
2018/10/22	55	21.66	4	22.15	22.30	51	14,271	0.36%
2018/10/19	3	22.10	0	0.00	22.00	3	14,199	0.02%
2018/10/18	0.1	22.40	2	22.40	22.45	-1.9	14,142	-0.01%
2018/10/17	6	22.54	3	22.85	22.20	3	14,170	0.02%
2018/10/16	0	0.00	42	22.19	22.30	-42	14,157	-0.30%
2018/10/15	3	21.63	1	22.00	21.30	2	14,144	0.01%
2018/10/12	3	21.65	1	21.40	21.95	2	14,044	0.01%
2018/10/11	12	20.83	0	0.00	20.65	12	13,991	0.09%
2018/10/09	1	23.05	0	0.00	22.90	1	13,915	0.01%
2018/10/08	6	23.18	0	0.00	23.05	6	13,896	0.04%
2018/10/05	14	23.33	0	0.00	23.00	14	13,809	0.10%
2018/10/04	6	24.46	0	0.00	24.30	6	13,321	0.05%
2018/10/03	4	25.04	0	0.00	24.85	4	13,325	0.03%
2018/10/02	0	0.00	2	25.03	25.00	-2	13,709	-0.01%
2018/10/01	15	25.28	3	25.48	25.15	12	13,734	0.09%
2018/09/28	0	0.00	14	25.17	25.25	-14	13,728	-0.10%
2018/09/27	1	24.65	0	0.00	24.80	1	13,726	0.01%
2018/09/26	14	24.58	1	24.65	24.45	13	14,032	0.09%
2018/09/25	0	0.00	3	24.32	24.35	-3	14,117	-0.02%
2018/09/21	4	24.10	0	0.00	24.05	4	14,197	0.03%
2018/09/20	0	0.00	9	24.24	24.20	-9	14,229	-0.06%
2018/09/19	3	24.52	5	24.60	24.60	-2	14,378	-0.01%
2018/09/18	31	24.31	34	24.30	24.30	-3	14,463	-0.02%
2018/09/17	30	24.34	0	0.00	24.25	30	14,479	0.21%
2018/09/14	11	25.15	3	25.23	25.15	8	14,444	0.06%
2018/09/13	2	25.05	10	25.30	25.10	-8	14,590	-0.05%
2018/09/12	3	25.20	5	25.40	25.05	-2	14,540	-0.01%
2018/09/11	6	25.01	31	25.13	25.20	-25	14,647	-0.17%
2018/09/10	0	0.00	4.4	24.57	24.45	-4.4	14,758	-0.03%
2018/09/07	1.4	25.44	34	25.54	25.45	-32.6	14,927	-0.22%
2018/09/06	1	25.45	4	25.45	25.50	-3	15,069	-0.02%
2018/09/05	1	25.75	9	25.69	25.05	-8	15,219	-0.05%
2018/09/04	1	25.50	2	25.60	25.60	-1	15,557	-0.01%
2018/09/03	6	25.75	115	25.98	25.55	-109	16,098	-0.68%	大賣/鉅額交易
2018/08/31	11	25.28	14	25.46	25.70	-3	16,409	-0.02%
2018/08/30	3	25.52	70	25.90	25.40	-67	17,822	-0.38%
2018/08/29	100	25.20	8	25.11	25.25	92	19,322	0.48%
2018/08/28	7	24.66	10	24.78	24.75	-3	19,726	-0.02%
2018/08/27	50	24.30	2.2	24.39	24.45	47.8	19,786	0.24%
2018/08/24	1	24.35	6	24.23	24.25	-5	19,893	-0.03%
2018/08/23	3	24.07	5	23.95	24.15	-2	20,286	-0.01%
2018/08/22	0	0.00	3	24.10	24.10	-3	20,547	-0.01%
2018/08/21	0	0.00	1	23.75	24.10	-1	20,793	0.00%
2018/08/20	2	23.53	1	24.10	23.45	1	21,008	0.00%
2018/08/17	1	24.20	2	24.20	24.10	-1	21,474	0.00%
2018/08/16	1	24.00	0	0.00	24.00	1	21,698	0.00%
2018/08/15	2	23.40	2	23.55	23.40	0	22,124	0.00%
2018/08/14	6	24.06	0	0.00	24.05	6	22,260	0.03%
2018/08/13	10	23.85	3	23.95	23.85	7	22,995	0.03%
2018/08/10	17	24.33	1	24.30	24.25	16	23,400	0.07%
2018/08/09	19	24.91	1	25.10	24.80	18	23,656	0.08%
2018/08/08	1	25.75	4	25.69	25.80	-3	23,356	-0.01%
2018/08/07	4	25.40	0	0.00	25.30	4	23,502	0.02%
2018/08/06	5	25.59	4	25.94	25.65	1	23,778	0.00%
2018/08/03	0	0.00	5	25.15	25.05	-5	23,690	-0.02%
2018/08/02	5	24.85	0	0.00	24.90	5	24,806	0.02%
2018/08/01	10	25.15	3	25.07	25.25	7	26,184	0.03%
2018/07/31	0	0.00	2	25.00	25.00	-2	26,382	-0.01%
2018/07/30	52	24.82	9	24.79	24.60	43	26,498	0.16%
2018/07/27	6	25.37	12	25.33	25.20	-6	26,437	-0.02%
2018/07/26	14	25.47	1	25.45	25.50	13	26,634	0.05%
2018/07/25	18	25.81	6	25.78	25.65	12	26,737	0.04%
2018/07/24	0	0.00	1	25.55	25.50	-1	26,884	0.00%
2018/07/23	0	0.00	4	25.54	25.45	-4	26,989	-0.01%
2018/07/20	3	25.48	3	25.60	25.35	0	27,194	0.00%
2018/07/19	0	0.00	4	25.16	25.30	-4	27,230	-0.01%
2018/07/18	4	25.20	3	25.25	25.25	1	27,361	0.00%
2018/07/17	8	25.26	64.4	24.99	25.25	-56.4	27,343	-0.21%
2018/07/16	2	24.45	7	24.59	24.40	-5	27,309	-0.02%
2018/07/13	8	24.46	4	24.50	24.35	4	28,131	0.01%
2018/07/12	4	24.26	5	24.40	24.40	-1	28,295	0.00%
2018/07/11	10	24.05	5	24.01	24.20	5	28,503	0.02%
2018/07/10	16	24.53	28	24.55	24.50	-12	28,536	-0.04%
2018/07/09	18	23.12	55	23.11	23.20	-37	28,183	-0.13%
2018/07/06	55	22.85	45	23.10	22.85	10	28,257	0.04%
2018/07/05	60	22.99	2	23.25	22.95	58	28,403	0.20%
2018/07/04	17	23.55	8	23.57	23.50	9	28,537	0.03%
2018/07/03	5	24.12	11	24.16	24.00	-6	28,588	-0.02%
2018/07/02	5	24.82	2	25.00	24.60	3	29,015	0.01%
2018/06/29	12	24.62	1	24.75	24.90	11	29,094	0.04%
2018/06/28	8	24.41	6	24.37	24.25	2	28,979	0.01%
2018/06/27	11	25.01	1	25.45	24.80	10	29,066	0.03%
2018/06/26	8	24.91	24	25.00	25.25	-16	29,303	-0.05%
2018/06/25	10	25.16	8	25.28	25.20	2	29,401	0.01%
2018/06/22	7	25.85	3	25.88	25.75	4	29,380	0.01%
2018/06/21	4	26.31	4	26.35	26.35	0	29,674	0.00%
2018/06/20	14	26.53	6	26.62	26.30	8	30,312	0.03%
2018/06/19	15	26.48	9	26.42	26.40	6	31,014	0.02%
2018/06/15	27	26.25	3	26.28	26.65	24	31,194	0.08%
2018/06/14	15	26.35	1	26.15	26.05	14	31,077	0.05%
2018/06/13	31	26.24	19	26.15	26.35	12	31,254	0.04%
2018/06/12	29	26.52	9	26.51	26.40	20	31,401	0.06%
2018/06/11	156	27.38	145	27.22	27.30	11	31,875	0.03%	大買/大賣/
2018/06/08	26	26.90	46	27.37	26.80	-20	31,987	-0.06%
2018/06/07	132	28.05	55	27.86	27.55	77	31,684	0.24%	大買/
2018/06/06	10	26.60	123	26.74	27.30	-113	30,557	-0.37%	大賣/鉅額交易
2018/06/05	13	25.12	17	25.29	25.10	-4	29,149	-0.01%
2018/06/04	21	24.76	21	24.70	24.85	0	29,884	0.00%
2018/06/01	0	0.00	1	24.60	24.50	-1	31,306	0.00%
2018/05/31	16	24.53	22	24.46	24.55	-6	31,921	-0.02%
2018/05/30	13	23.96	3	24.00	23.90	10	31,795	0.03%
2018/05/29	22	24.21	7	24.37	24.50	15	32,371	0.05%
2018/05/28	21	24.74	31	24.62	24.55	-10	32,477	-0.03%
2018/05/25	52	25.25	21	25.53	25.00	31	32,430	0.10%
2018/05/24	21	25.05	84	24.98	25.05	-63	32,109	-0.20%
2018/05/23	26	25.32	46	25.40	25.20	-20	32,225	-0.06%
2018/05/22	31	24.78	7	24.84	24.90	24	32,719	0.07%
2018/05/21	17	25.03	56	25.15	24.90	-39	33,058	-0.12%
2018/05/18	49	24.27	12	24.44	24.10	37	32,724	0.11%
2018/05/17	15	23.97	12	23.95	23.90	3	33,086	0.01%
2018/05/16	47	23.73	8	23.68	23.90	39	33,095	0.12%
2018/05/15	67	23.88	38	23.74	23.70	29	33,724	0.09%
2018/05/14	75	23.20	128	23.45	23.65	-53	34,854	-0.15%	大賣/
2018/05/11	70	23.25	64	23.40	23.20	6	35,683	0.02%
2018/05/10	90	23.81	13	24.03	23.70	77	36,615	0.21%
2018/05/09	24	23.36	78	23.55	23.70	-54	35,934	-0.15%
2018/05/08	3	21.43	0	0.00	21.55	3	35,828	0.01%
2018/05/07	4	21.91	3	21.97	21.70	1	36,142	0.00%
2018/05/04	1	22.00	0	0.00	22.05	1	36,635	0.00%
2018/05/03	19	22.12	6	22.00	22.00	13	38,695	0.03%
2018/04/30	6	22.78	1	23.00	22.80	5	43,188	0.01%
2018/04/27	21	22.47	2	22.80	22.50	19	48,572	0.04%
2018/04/26	35	23.00	26	22.87	22.35	9	51,511	0.02%
2018/04/25	7	23.06	10	23.13	23.00	-3	53,404	-0.01%
2018/04/24	6	22.72	3	22.68	22.75	3	53,773	0.01%
2018/04/23	11	23.54	3	23.50	23.20	8	54,996	0.01%
2018/04/20	32	23.51	29	23.82	24.00	3	55,086	0.01%
2018/04/19	17	23.42	51	23.51	23.65	-34	55,136	-0.06%
2018/04/18	18	22.21	7	22.09	22.00	11	54,676	0.02%
2018/04/17	6	21.97	8	21.98	21.90	-2	54,983	0.00%
2018/04/16	8	22.73	0	0.00	22.45	8	55,257	0.01%
2018/04/13	2	22.88	5	23.09	22.90	-3	55,603	-0.01%
2018/04/12	16	22.97	7	23.33	23.05	9	56,910	0.02%
2018/04/11	16	23.12	13	23.25	23.25	3	57,066	0.01%
2018/04/10	20	22.61	3	22.55	22.55	17	57,323	0.03%
2018/04/09	22	23.09	13	23.00	23.00	9	57,403	0.02%
2018/04/03	27	23.66	3	23.85	23.70	24	57,437	0.04%
2018/04/02	15	24.42	5	24.48	24.30	10	57,245	0.02%
2018/03/31	10	24.93	3	25.08	24.70	7	58,207	0.01%
2018/03/30	26	24.75	8	24.83	24.85	18	58,862	0.03%
2018/03/29	4	24.28	1	24.25	24.20	3	59,383	0.01%
2018/03/28	17.2	24.48	2	24.65	24.30	15.2	61,565	0.02%
2018/03/27	14	25.00	5	25.00	24.85	9	62,658	0.01%
2018/03/26	23	24.66	5	25.09	24.60	18	62,444	0.03%
2018/03/23	39	25.06	3	25.53	24.85	36	61,998	0.06%
2018/03/22	24	26.59	11	26.41	26.10	13	61,298	0.02%
2018/03/21	11	26.88	9	26.81	26.85	2	60,268	0.00%
2018/03/20	1	26.65	21	26.55	26.45	-20	59,976	-0.03%
2018/03/19	8	26.79	5.1	26.90	26.85	2.9	59,840	0.00%
2018/03/16	5	26.58	18	26.42	26.75	-13	59,429	-0.02%
2018/03/15	16	26.83	61	26.80	26.70	-45	59,000	-0.08%
2018/03/14	25	26.57	15	26.50	26.20	10	58,663	0.02%
2018/03/13	1	26.00	11	26.04	26.00	-10	58,262	-0.02%
2018/03/12	11	25.86	1	25.75	25.70	10	58,481	0.02%
2018/03/09	12	26.17	40	26.11	26.10	-28	58,214	-0.05%
2018/03/08	65	26.12	10	26.22	25.80	55	57,845	0.10%
2018/03/07	44	26.10	87	26.15	27.05	-43	56,926	-0.08%
2018/03/06	5	25.08	2	25.03	25.00	3	55,757	0.01%
2018/03/05	29	24.62	2	24.58	24.40	27	55,642	0.05%
2018/03/02	34	25.01	6	25.18	24.85	28	55,540	0.05%
2018/03/01	23	24.86	27	24.71	24.60	-4	55,032	-0.01%
2018/02/27	12	24.81	2	24.53	24.60	10	55,200	0.02%
2018/02/26	13	24.74	20	24.90	24.45	-7	55,406	-0.01%
2018/02/23	19	24.96	3	24.75	24.80	16	55,496	0.03%
2018/02/22	38	25.33	45	25.14	24.85	-7	56,286	-0.01%
2018/02/21	4	24.34	3.1	24.38	24.40	0.9	55,960	0.00%
2018/02/12	90	24.58	83	24.14	24.10	7	57,165	0.01%
2018/02/09	4	24.14	7	24.41	24.65	-3	57,772	-0.01%
2018/02/08	40	24.86	27	24.53	24.50	13	59,115	0.02%
2018/02/07	14	25.22	195	25.69	24.70	-181	59,361	-0.30%	大賣/鉅額交易
2018/02/06	110	24.89	125	24.70	24.70	-15	60,524	-0.02%	大買/大賣/
2018/02/05	56	25.61	44	25.68	26.50	12	60,878	0.02%
2018/02/02	270	26.35	94	26.38	26.05	176	60,074	0.29%	大買/鉅額交易
2018/02/01	22.6	27.51	7	27.48	27.35	15.6	58,900	0.03%
2018/01/31	32	27.87	4	27.63	27.65	28	58,646	0.05%
2018/01/30	3	27.57	22	27.53	27.30	-19	57,333	-0.03%
2018/01/29	14	27.91	40	27.85	27.95	-26	56,799	-0.05%
2018/01/26	93	27.99	160	28.17	27.60	-67	56,122	-0.12%	大賣/
2018/01/25	163	28.17	56	28.39	27.95	107	53,998	0.20%	大買/鉅額交易
2018/01/24	155	29.98	173	30.20	30.15	-18	51,450	-0.03%	大買/大賣/
2018/01/23	163	31.14	153	31.71	29.80	10	49,119	0.02%	大買/大賣/
2018/01/22	156	31.42	170.3	31.42	32.20	-14.3	43,535	-0.03%	大買/大賣/
2018/01/19	58	28.93	111.3	28.80	29.30	-53.3	40,471	-0.13%	大賣/
2018/01/18	13	27.47	3	27.47	27.20	10	38,265	0.03%
2018/01/17	15	27.02	41	26.87	27.20	-26	37,701	-0.07%
2018/01/16	5	25.89	12	26.23	26.15	-7	36,259	-0.02%
2018/01/15	13	25.98	24	26.03	25.85	-11	35,940	-0.03%
2018/01/12	9	25.79	12	26.00	26.00	-3	35,528	-0.01%
2018/01/11	5	25.16	9	25.29	25.70	-4	35,145	-0.01%
2018/01/10	28	25.40	21	25.60	25.10	7	34,678	0.02%
2018/01/09	6	25.84	6	25.65	25.25	0	34,201	0.00%
2018/01/08	24	25.76	141.5	25.61	25.65	-117.5	33,842	-0.35%	大賣/鉅額交易
2018/01/05	32.1	24.02	5	24.02	24.30	27.1	32,450	0.08%
2018/01/04	4	24.35	15	24.51	24.20	-11	32,418	-0.03%
2018/01/03	5	23.72	11	23.75	24.10	-6	31,918	-0.02%
2018/01/02	27	24.09	14	24.04	23.85	13	31,471	0.04%

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－29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－2024/05/16

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－2024/05/15

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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

群益金鼎-大甲 券商分點個股進出 群益金鼎-大甲 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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析