宏碁 (2353)-凱基-台東券商分點個股進出

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
44.55
漲跌
▲0.15
漲幅
+0.34%
成交量
14,985張
產業
上市電腦週邊類股
1591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－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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
2024/04/26	7	44.85	1	44.85	44.55	6	42,223	0.01%
2024/04/25	8	44.04	8	44.38	44.40	0	42,869	0.00%
2024/04/24	15	44.71	16	44.74	44.80	-1	43,457	0.00%
2024/04/23	40	43.80	42	43.89	43.50	-2	44,111	0.00%
2024/04/22	44.1	43.76	34.1	43.71	43.35	10	44,887	0.02%
2024/04/19	13.1	44.01	8.5	43.40	43.80	4.6	45,475	0.01%
2024/04/18	5.1	45.15	1	45.15	45.00	4.1	45,964	0.01%
2024/04/17	31.3	45.23	1	45.30	45.05	30.3	46,821	0.06%
2024/04/16	140	46.65	103.1	45.53	45.50	36.9	47,117	0.08%	大買/大賣/
2024/04/15	86	47.53	82	47.66	47.55	4	48,005	0.01%
2024/04/12	168.2	48.96	12.2	49.00	48.50	156	49,431	0.32%	大買/鉅額交易
2024/04/11	18.3	49.44	125.3	48.26	51.00	-107	48,813	-0.22%	大賣/鉅額交易
2024/04/10	122	47.27	132.1	47.92	47.15	-10.1	48,425	-0.02%	大買/大賣/
2024/04/09	1	46.70	73	46.68	46.80	-72	49,057	-0.15%
2024/04/08	3	45.70	3	46.05	46.05	0	50,667	0.00%
2024/04/03	17.1	46.05	5	46.44	46.10	12.1	52,684	0.02%
2024/04/02	33	46.65	2	46.60	46.70	31	55,848	0.06%
2024/04/01	31	46.32	5	47.03	46.30	26	58,445	0.04%
2024/03/29	20	46.85	8	46.81	46.80	12	60,482	0.02%
2024/03/28	13	46.53	15	46.80	46.65	-2	62,163	0.00%
2024/03/27	7	46.22	19	46.46	46.35	-12	63,078	-0.02%
2024/03/26	20	45.75	1	45.60	45.90	19	64,759	0.03%
2024/03/25	9	46.73	6	46.86	46.50	3	67,318	0.00%
2024/03/22	45	46.73	35	47.35	45.95	10	68,500	0.01%
2024/03/21	5	46.17	1.2	46.21	46.25	3.8	67,717	0.01%
2024/03/20	0	0.00	49.2	45.88	45.90	-49.2	67,625	-0.07%
2024/03/19	39	45.28	7	45.11	45.15	32	67,501	0.05%
2024/03/18	20	45.25	12	45.50	45.85	8	67,544	0.01%
2024/03/15	34	46.01	8	45.96	45.85	26	67,351	0.04%
2024/03/14	3	45.93	28	46.10	45.90	-25	66,910	-0.04%
2024/03/13	31	46.95	1	47.05	46.50	30	66,791	0.04%
2024/03/12	26	46.54	37	46.16	47.05	-11	66,219	-0.02%
2024/03/11	5	45.13	9	45.07	44.85	-4	65,533	-0.01%
2024/03/08	62	44.91	3.5	45.36	44.50	58.5	65,564	0.09%
2024/03/07	16	44.98	2	44.95	45.00	14	65,514	0.02%
2024/03/06	8	45.58	3	45.60	45.35	5	65,757	0.01%
2024/03/05	5	45.88	3	45.73	45.90	2	67,000	0.00%
2024/03/04	10	46.29	18	46.76	45.85	-8	67,670	-0.01%
2024/03/01	14.1	45.84	27	45.65	46.00	-12.9	67,311	-0.02%
2024/02/29	27	45.05	0	0.00	45.15	27	67,885	0.04%
2024/02/27	10	45.38	21.7	45.98	45.50	-11.6	67,753	-0.02%
2024/02/26	2.1	45.91	0	0.00	45.80	2.1	67,961	0.00%
2024/02/23	50	46.02	0	0.00	45.75	50	68,310	0.07%
2024/02/22	18.7	47.50	9	47.70	46.85	9.7	68,397	0.01%
2024/02/21	10	47.10	5	47.39	47.25	5	67,928	0.01%
2024/02/20	3	47.28	15	47.10	47.40	-12	67,678	-0.02%
2024/02/19	17	47.69	27	47.65	47.40	-10	67,310	-0.01%
2024/02/16	82	48.57	42	48.48	48.65	40	66,138	0.06%
2024/02/15	4	45.65	0	0.00	46.00	4	64,378	0.01%
2024/02/05	2	46.38	17	46.39	46.30	-15	63,883	-0.02%
2024/02/02	24.1	46.46	6	46.67	45.95	18.1	63,842	0.03%
2024/02/01	2	46.10	7	46.14	46.65	-5	63,440	-0.01%
2024/01/31	13	46.38	8	46.61	46.05	5	63,363	0.01%
2024/01/30	9	46.67	20	46.88	47.15	-11	63,011	-0.02%
2024/01/29	1	46.15	8	46.39	46.80	-7	62,674	-0.01%
2024/01/26	73	46.20	62	45.78	45.70	11	62,502	0.02%
2024/01/25	14	47.38	60	47.46	47.60	-46	61,620	-0.07%
2024/01/24	42.2	47.96	42	47.93	47.35	0.2	61,086	0.00%
2024/01/23	3	46.95	20	46.60	47.20	-17	59,932	-0.03%
2024/01/22	28.1	46.78	64.2	46.93	46.75	-36.1	59,384	-0.06%
2024/01/19	45	45.71	15	45.72	45.95	30	58,150	0.05%
2024/01/18	28	45.54	15	45.45	45.00	13	57,405	0.02%
2024/01/17	29.2	45.13	105	45.02	44.75	-75.8	56,682	-0.13%	大賣/
2024/01/16	27	46.19	28	46.14	45.70	-1	55,827	0.00%
2024/01/15	34	46.71	17	46.82	46.25	17	54,900	0.03%
2024/01/12	97	46.78	88	47.01	47.00	9	54,194	0.02%
2024/01/11	65.1	48.16	31	48.22	48.40	34.1	52,960	0.06%
2024/01/10	83	47.65	17	47.18	47.20	66	52,393	0.13%
2024/01/09	40	48.15	47.1	48.74	47.80	-7.1	51,543	-0.01%
2024/01/08	100	49.80	83	49.25	48.45	17	49,739	0.03%
2024/01/05	16	48.88	54	49.04	48.25	-38	47,699	-0.08%
2024/01/04	63	49.52	40	49.78	49.00	23	46,353	0.05%
2024/01/03	58	51.39	23	51.15	50.40	35	45,139	0.08%
2024/01/02	84	52.77	25	52.52	52.30	59	43,601	0.14%
2023/12/29	23.1	54.19	25	54.38	53.80	-1.9	41,984	0.00%
2023/12/28	61.1	54.38	50.6	54.81	54.00	10.5	40,026	0.03%
2023/12/27	76.1	53.25	73	53.39	54.20	3.1	36,916	0.01%
2023/12/26	73	48.99	86.3	49.62	50.60	-13.3	34,294	-0.04%
2023/12/25	52	48.55	66	49.06	49.00	-14	32,111	-0.04%
2023/12/22	20	44.82	54	44.89	45.30	-34	30,108	-0.11%
2023/12/21	53	44.27	12.5	44.36	44.65	40.5	28,900	0.14%
2023/12/20	34.5	43.48	69.8	43.39	44.60	-35.3	26,973	-0.13%
2023/12/19	49	40.43	51	40.37	40.70	-2	23,896	-0.01%
2023/12/18	11	38.90	1.3	38.50	38.90	9.7	22,166	0.04%
2023/12/15	10	36.85	7	37.00	37.00	3	21,407	0.01%
2023/12/14	11	37.70	11	37.29	37.30	0	21,252	0.00%
2023/12/13	6	37.07	8	37.09	37.05	-2	21,002	-0.01%
2023/12/12	0.1	36.25	3	36.30	36.10	-3	20,700	-0.01%
2023/12/11	5	35.65	5	35.62	35.75	0	20,546	0.00%
2023/12/08	1	35.35	5	35.20	35.20	-4	20,423	-0.02%
2023/12/07	4	34.95	1	35.15	34.85	3	20,366	0.01%
2023/12/06	1	34.75	8	35.03	35.10	-7	20,439	-0.03%
2023/12/05	1	34.25	1	34.30	34.30	0	20,292	0.00%
2023/12/01	4	34.73	1	34.85	34.85	3	20,171	0.01%
2023/11/30	1	34.75	1	35.20	35.20	0	19,913	0.00%
2023/11/29	2	34.80	2	35.25	35.35	0	18,575	0.00%
2023/11/28	1	34.80	8	34.98	34.80	-7	17,777	-0.04%
2023/11/27	3	34.75	2	35.25	35.20	1	17,578	0.01%
2023/11/24	4	34.50	5	34.62	35.50	-1	16,844	-0.01%
2023/11/23	2	34.50	4	34.80	35.15	-2	16,121	-0.01%
2023/11/22	5	34.45	1	34.80	34.80	4	15,891	0.03%
2023/11/21	0	0.00	1	35.30	35.65	-1	15,694	-0.01%
2023/11/20	1	34.55	1	34.55	34.55	0	15,468	0.00%
2023/11/17	10	34.65	10	34.15	34.15	0	15,555	0.00%
2023/11/16	0.1	34.50	0	0.00	34.50	0.1	15,680	0.00%
2023/11/15	1.3	34.78	0	0.00	34.50	1.3	15,902	0.01%
2023/11/14	5	34.15	5	34.45	35.05	0	16,116	0.00%
2023/11/10	11.5	34.17	0	0.00	34.15	11.5	16,500	0.07%
2023/11/07	1	34.55	0	0.00	34.55	1	16,693	0.01%
2023/11/06	0	0.00	1	34.50	34.75	-1	17,010	-0.01%
2023/11/03	2	34.50	1	34.60	34.35	1	17,369	0.01%
2023/11/01	5.3	33.78	0	0.00	33.70	5.3	17,844	0.03%
2023/10/31	0.5	34.33	0	0.00	34.10	0.5	18,018	0.00%
2023/10/30	1.2	34.69	0	0.00	34.65	1.2	18,345	0.01%
2023/10/26	0	0.00	2.3	35.51	35.30	-2.3	18,991	-0.01%
2023/10/25	10.2	35.85	0	0.00	35.60	10.2	19,250	0.05%
2023/10/24	1	34.90	1	35.30	35.65	0	19,628	0.00%
2023/10/23	3	34.97	0	0.00	34.80	3	19,840	0.02%
2023/10/20	1.2	35.22	0	0.00	35.20	1.2	20,668	0.01%
2023/10/19	1.2	35.08	0	0.00	35.30	1.2	21,701	0.01%
2023/10/18	11.4	35.38	5	34.90	35.60	6.4	22,237	0.03%
2023/10/13	1.3	36.33	10.6	36.36	36.35	-9.3	26,934	-0.03%
2023/10/12	1	37.15	1	37.35	37.30	0	28,169	0.00%
2023/10/11	20	37.56	0	0.00	36.80	20	28,632	0.07%
2023/10/05	3	37.58	30	37.32	37.40	-27	29,107	-0.09%
2023/10/04	12	36.34	0	0.00	36.35	12	29,153	0.04%
2023/10/03	13	37.50	14	37.95	37.25	-1	29,160	0.00%
2023/10/02	1	36.95	6	37.23	37.15	-5	28,966	-0.02%
2023/09/28	10	36.63	0	0.00	36.30	10	28,908	0.03%
2023/09/27	1	36.85	0	0.00	36.85	1	28,880	0.00%
2023/09/22	10	36.30	10	36.50	36.70	0	29,375	0.00%
2023/09/21	12	36.40	1	36.25	36.35	11	29,661	0.04%
2023/09/20	0.1	36.55	0	0.00	36.60	0.1	29,877	0.00%
2023/09/19	9	36.96	1	37.30	36.85	8	30,024	0.03%
2023/09/18	1.2	37.10	1	37.25	37.10	0.2	30,633	0.00%
2023/09/15	1	37.85	0	0.00	37.95	1	31,275	0.00%
2023/09/14	0	0.00	1	37.80	37.80	-1	31,797	0.00%
2023/09/13	17	37.01	1	37.65	37.05	16	32,776	0.05%
2023/09/12	1	37.85	11	37.78	37.60	-10	33,979	-0.03%
2023/09/11	5	36.80	0	0.00	37.05	5	34,085	0.01%
2023/09/08	1	37.50	5	38.00	37.60	-4	34,227	-0.01%
2023/09/07	6	38.10	3	38.60	38.00	3	34,428	0.01%
2023/09/06	1	38.20	1	37.70	38.10	0	34,547	0.00%
2023/09/05	1	37.85	13	38.23	38.30	-12	35,103	-0.03%
2023/09/04	2	37.15	0	0.00	37.45	2	35,240	0.01%
2023/09/01	0	0.00	10	36.60	36.40	-10	35,511	-0.03%
2023/08/31	7.1	35.60	2	35.75	36.60	5.1	35,819	0.01%
2023/08/28	7.1	35.45	2	36.08	35.75	5.1	38,088	0.01%
2023/08/25	7.9	36.77	4	37.11	36.25	3.9	38,075	0.01%
2023/08/24	9	38.01	2.1	37.90	38.00	6.9	37,856	0.02%
2023/08/23	0	0.00	11	37.51	37.70	-11	37,610	-0.03%
2023/08/22	5	37.65	6	37.79	37.60	-1	37,597	0.00%
2023/08/21	36	38.55	13	38.14	37.95	23	37,491	0.06%
2023/08/18	6	37.69	5	38.03	37.40	1	37,269	0.00%
2023/08/17	1	37.65	9	38.31	38.55	-8	37,019	-0.02%
2023/08/16	1	36.90	48	37.60	37.70	-47	36,644	-0.13%
2023/08/15	16	37.00	11	37.08	37.05	5	36,648	0.01%
2023/08/14	1.2	36.46	0	0.00	36.20	1.2	36,458	0.00%
2023/08/11	1	36.10	18	36.46	36.45	-17	36,393	-0.05%
2023/08/10	11.2	35.70	2	35.70	35.85	9.2	36,276	0.03%
2023/08/09	3	37.07	13.1	36.91	36.90	-10.1	36,050	-0.03%
2023/08/08	5	36.62	51	36.60	36.70	-46	35,944	-0.13%
2023/08/07	30	36.00	27	36.10	36.20	3	35,735	0.01%
2023/08/04	112	34.97	116	35.01	34.80	-4	35,442	-0.01%	大買/大賣/
2023/08/02	12	34.04	16	34.17	33.95	-4	35,183	-0.01%
2023/08/01	1.1	34.46	0	0.00	34.60	1.1	34,950	0.00%
2023/07/31	20	34.56	47	35.01	35.00	-27	35,385	-0.08%
2023/07/28	1	35.25	2.1	35.71	35.75	-1.1	35,027	0.00%
2023/07/27	5.3	36.02	2	35.93	35.85	3.3	34,814	0.01%
2023/07/26	6	36.98	0	0.00	36.80	6	34,530	0.02%
2023/07/25	37	37.18	39	37.04	37.05	-2	34,630	-0.01%
2023/07/24	56	36.88	53	36.90	37.05	3	33,963	0.01%
2023/07/21	1.1	35.37	1	35.70	35.40	0.1	33,023	0.00%
2023/07/20	18	35.60	3	35.50	35.30	15	32,626	0.05%
2023/07/19	78.5	38.13	38.2	38.30	36.30	40.4	32,029	0.13%
2023/07/18	50	39.97	39.2	39.47	40.30	10.8	30,405	0.04%
2023/07/17	27	35.08	41	35.63	37.50	-14	27,760	-0.05%
2023/07/14	38	33.70	8	32.85	34.10	30	26,577	0.11%
2023/07/13	33	34.09	30	34.43	33.15	3	26,055	0.01%
2023/07/12	7	33.32	2	33.28	33.25	5	25,515	0.02%
2023/07/11	2	33.25	33	33.22	33.25	-31	25,373	-0.12%
2023/07/10	0	0.00	11	32.36	32.20	-11	25,123	-0.04%
2023/07/07	14	31.49	0	0.00	31.30	14	24,994	0.06%
2023/07/06	2	32.13	0	0.00	31.95	2	25,040	0.01%
2023/07/05	3	32.05	4	31.60	31.95	-1	24,911	0.00%
2023/07/04	9	31.80	6	31.60	31.70	3	24,786	0.01%
2023/07/03	7	31.93	0.1	31.90	31.75	6.9	24,736	0.03%
2023/06/30	20	31.37	0	0.00	31.35	20	24,629	0.08%
2023/06/29	0.2	32.15	49	32.04	32.05	-48.8	24,446	-0.20%
2023/06/28	0	0.00	1	33.90	33.55	-1	24,322	0.00%
2023/06/27	5	33.04	7	33.46	32.70	-2	24,062	-0.01%
2023/06/26	0.1	34.00	1	33.85	34.00	-0.9	23,764	0.00%
2023/06/21	12.2	33.42	14	33.59	33.70	-1.9	23,125	-0.01%
2023/06/20	5	32.30	7	32.44	32.65	-2	22,450	-0.01%
2023/06/19	24	32.05	3	32.00	31.85	21	21,879	0.10%
2023/06/16	39	34.30	2	33.90	33.35	37	20,873	0.18%
2023/06/14	2.1	33.28	0	0.00	33.35	2.1	20,014	0.01%
2023/06/13	2.3	33.54	41	33.50	33.50	-38.7	19,763	-0.20%
2023/06/12	7	33.51	35	33.45	33.55	-28	19,509	-0.14%
2023/06/09	6	34.28	13	34.73	34.20	-7	19,198	-0.04%
2023/06/08	13	33.36	11	33.60	33.75	2	18,551	0.01%
2023/06/07	15	32.27	11	32.65	32.95	4	18,146	0.02%
2023/06/06	19	32.41	11	32.28	32.25	8	17,765	0.05%
2023/06/05	54	33.78	10	33.60	33.10	44	17,333	0.25%
2023/06/02	6	32.67	13.4	32.76	33.95	-7.4	16,220	-0.05%
2023/05/31	2	30.65	1	30.65	30.85	1	14,199	0.01%
2023/05/30	5	30.70	8	31.04	31.00	-3	13,858	-0.02%
2023/05/29	17	30.94	10	31.03	31.05	7	13,730	0.05%
2023/05/26	5	30.80	0	0.00	30.95	5	13,710	0.04%
2023/05/25	2	30.45	0.4	30.65	30.95	1.6	13,509	0.01%
2023/05/24	0	0.00	10	30.60	30.80	-10	13,388	-0.07%
2023/05/23	5	30.70	0	0.00	30.75	5	13,181	0.04%
2023/05/19	0	0.00	3	30.67	30.70	-3	12,731	-0.02%
2023/05/18	2	29.95	6	30.15	30.10	-4	12,518	-0.03%
2023/05/17	0	0.00	9	30.01	30.05	-9	12,385	-0.07%
2023/05/16	0	0.00	2	29.90	29.85	-2	12,230	-0.02%
2023/05/12	0	0.00	9	30.12	30.20	-9	12,121	-0.07%
2023/05/11	2	29.60	2	29.30	29.60	0	11,788	0.00%
2023/05/10	0	0.00	1	29.15	29.30	-1	11,654	-0.01%
2023/05/08	0	0.00	5	28.76	28.90	-5	11,530	-0.04%
2023/05/05	14	28.78	8.2	28.32	28.20	5.8	11,420	0.05%
2023/05/04	1	30.40	0.1	30.45	30.35	0.9	10,840	0.01%
2023/05/02	0	0.00	7	30.59	30.65	-7	10,836	-0.06%
2023/04/28	1	30.25	3	30.10	30.25	-2	10,854	-0.02%
2023/04/27	1	29.20	0	0.00	29.55	1	10,538	0.01%
2023/04/26	4	29.10	2	29.23	29.50	2	10,320	0.02%
2023/04/25	5	29.03	5	29.17	29.00	0	10,076	0.00%
2023/04/24	16	29.48	18	29.41	29.40	-2	9,778	-0.02%
2023/04/21	51	29.80	53	29.85	29.90	-2	9,563	-0.02%
2023/04/20	2	29.65	0	0.00	29.70	2	9,378	0.02%
2023/04/19	2	29.90	0	0.00	29.80	2	9,330	0.02%
2023/04/18	3	29.30	0	0.00	29.30	3	9,060	0.03%
2023/04/17	0	0.00	17	29.08	29.40	-17	9,086	-0.19%
2023/04/14	1	28.80	0	0.00	28.95	1	8,953	0.01%
2023/04/13	0	0.00	1	29.05	29.00	-1	8,921	-0.01%
2023/04/12	5	29.13	0	0.00	29.15	5	8,941	0.06%
2023/04/11	0	0.00	6	28.69	28.95	-6	8,865	-0.07%
2023/04/10	0	0.00	5	28.25	28.25	-5	8,708	-0.06%
2023/03/31	0	0.00	2	28.53	28.15	-2	8,543	-0.02%
2023/03/29	0.1	28.20	50	28.13	28.30	-49.9	8,479	-0.59%
2023/03/28	0	0.00	10.1	27.72	27.75	-10.1	8,350	-0.12%
2023/03/24	3	27.83	0	0.00	28.00	3	8,554	0.04%
2023/03/22	0	0.00	25	27.70	27.75	-25	8,458	-0.30%
2023/03/21	1	27.05	0	0.00	27.30	1	8,483	0.01%
2023/03/20	6	26.67	15	27.02	27.05	-9	8,431	-0.11%
2023/03/17	0	0.00	27	26.87	27.00	-27	8,296	-0.33%
2023/03/16	0	0.00	12	25.90	25.85	-12	7,777	-0.15%
2023/03/15	0	0.00	5	25.85	25.70	-5	7,772	-0.06%
2023/03/13	2	25.40	0	0.00	25.70	2	8,132	0.02%
2023/03/10	0	0.00	15	25.72	25.80	-15	8,030	-0.19%
2023/03/08	0	0.00	1	25.80	25.90	-1	8,120	-0.01%
2023/03/07	0	0.00	4	25.78	25.85	-4	8,156	-0.05%
2023/03/03	0	0.00	2	25.70	25.65	-2	8,192	-0.02%
2023/02/22	0	0.00	1	25.75	25.80	-1	8,396	-0.01%
2023/02/17	0	0.00	2	25.65	25.75	-2	8,819	-0.02%
2023/02/16	1	25.50	2	25.68	25.65	-1	9,062	-0.01%
2023/02/14	0	0.00	1	25.50	25.35	-1	9,252	-0.01%
2023/02/13	0	0.00	5	25.17	25.35	-5	9,357	-0.05%
2023/02/10	0	0.00	6	25.50	25.15	-6	9,502	-0.06%
2023/02/09	0	0.00	1	25.50	25.55	-1	9,860	-0.01%
2023/02/08	7.1	25.35	1	25.45	25.45	6.1	9,936	0.06%
2023/02/07	6	25.13	1	25.20	25.25	5	9,911	0.05%
2023/02/06	1	25.05	11	24.95	25.00	-10	9,915	-0.10%
2023/02/03	1	24.70	1	24.75	24.70	0	9,778	0.00%
2023/02/02	1	24.90	3	24.95	24.95	-2	9,763	-0.02%
2023/02/01	2	24.65	0	0.00	25.00	2	9,696	0.02%
2023/01/31	1	24.70	15	24.90	24.95	-14	9,634	-0.15%
2023/01/17	0	0.00	6	24.43	24.50	-6	9,362	-0.06%
2023/01/16	0	0.00	5	24.15	24.15	-5	9,333	-0.05%
2023/01/12	0	0.00	2	24.05	24.00	-2	9,554	-0.02%
2023/01/11	2	24.15	0	0.00	24.10	2	9,666	0.02%
2023/01/06	0	0.00	1	23.95	24.10	-1	9,993	-0.01%
2023/01/03	0	0.00	2	23.65	23.65	-2	10,215	-0.02%
2022/12/30	3	23.80	2	23.80	23.55	1	10,273	0.01%
2022/12/28	0	0.00	10	23.20	23.30	-10	10,549	-0.09%
2022/12/27	2	23.30	0	0.00	23.30	2	10,692	0.02%
2022/12/22	1.1	23.06	0	0.00	23.10	1.1	11,338	0.01%
2022/12/20	1	22.70	0	0.00	22.70	1	11,472	0.01%
2022/12/19	0	0.00	2	22.75	23.00	-2	11,557	-0.02%
2022/12/16	3	23.02	0	0.00	23.05	3	11,468	0.03%
2022/12/15	1	23.35	0	0.00	23.30	1	11,449	0.01%
2022/12/14	0	0.00	2	23.40	23.40	-2	11,589	-0.02%
2022/12/13	2	23.23	0	0.00	23.00	2	11,561	0.02%
2022/12/08	1	23.70	0	0.00	23.60	1	11,779	0.01%
2022/12/07	0.1	23.60	2	23.35	23.35	-1.9	11,772	-0.02%
2022/12/06	1	23.60	0	0.00	23.45	1	11,753	0.01%
2022/12/05	18	24.28	0	0.00	23.90	18	11,711	0.15%
2022/12/01	2	24.85	0	0.00	24.75	2	11,711	0.02%
2022/11/30	1	24.60	0	0.00	24.60	1	11,728	0.01%
2022/11/25	0.2	24.70	2	24.65	24.55	-1.8	11,708	-0.02%
2022/11/23	0	0.00	3	24.88	24.75	-3	12,127	-0.02%
2022/11/22	0	0.00	4	24.33	24.35	-4	12,241	-0.03%
2022/11/21	8	24.79	5	24.60	24.50	3	12,190	0.02%
2022/11/17	0	0.00	4	24.73	24.90	-4	12,118	-0.03%
2022/11/16	0	0.00	0	24.60	24.55	0	12,090	0.00%
2022/11/15	1	24.40	2.3	24.50	24.55	-1.3	12,198	-0.01%
2022/11/14	0	0.00	8	24.55	24.70	-8	12,240	-0.07%
2022/11/11	3	24.35	1	24.45	24.60	2	11,985	0.02%
2022/11/10	0	0.00	2	24.15	24.20	-2	11,821	-0.02%
2022/11/08	0	0.00	1	23.95	24.05	-1	11,774	-0.01%
2022/11/07	0.3	24.10	4	24.10	24.20	-3.7	11,679	-0.03%
2022/11/02	0	22.40	0	0.00	22.45	0	11,455	0.00%
2022/10/31	0	0.00	1	22.20	22.10	-1	11,954	-0.01%
2022/10/21	1.1	21.80	0	0.00	21.80	1.1	12,188	0.01%
2022/10/20	1	21.70	0	0.00	22.40	1	12,216	0.01%
2022/10/19	0.1	22.30	0	0.00	22.10	0.1	12,247	0.00%
2022/10/17	2	21.85	0	0.00	22.10	2	12,388	0.02%
2022/10/06	2	22.30	1	22.40	22.40	1	13,319	0.01%
2022/10/05	0.5	22.60	4	22.60	22.65	-3.5	13,448	-0.03%
2022/10/04	1	22.20	38.5	22.11	22.05	-37.5	13,425	-0.28%
2022/09/29	1	21.85	0	0.00	21.85	1	13,658	0.01%
2022/09/28	0	0.00	8	21.50	21.15	-8	13,474	-0.06%
2022/09/21	0	0.00	3	22.15	22.10	-3	14,740	-0.02%
2022/09/16	1	21.80	1	21.70	21.70	0	15,026	0.00%
2022/09/15	0	0.00	1	22.30	21.95	-1	14,933	-0.01%
2022/09/14	2	21.98	0	0.00	21.85	2	14,906	0.01%
2022/09/13	4	22.40	0	0.00	22.20	4	14,915	0.03%
2022/09/12	0	0.00	2	22.10	22.20	-2	15,001	-0.01%
2022/09/08	7	20.75	12	21.68	21.75	-5	15,116	-0.03%
2022/09/07	5	20.85	0	0.00	20.75	5	15,052	0.03%
2022/09/06	6	21.21	0	0.00	21.20	6	15,076	0.04%
2022/09/05	1	21.55	1	21.55	21.55	0	15,100	0.00%
2022/09/01	1	21.90	0	0.00	21.85	1	15,527	0.01%
2022/08/31	2	22.10	0	0.00	22.00	2	15,604	0.01%
2022/08/25	0	0.00	2	22.20	22.20	-2	15,417	-0.01%
2022/08/22	2	22.50	2	22.63	22.50	0	16,517	0.00%
2022/08/19	1	22.00	0	0.00	22.15	1	16,406	0.01%
2022/08/18	1	22.25	2	22.35	22.35	-1	16,391	-0.01%
2022/08/17	0.2	22.28	5	22.30	22.35	-4.8	16,585	-0.03%
2022/08/16	0.1	22.10	0	0.00	22.15	0.1	16,872	0.00%
2022/08/15	7	22.01	0	0.00	21.95	7	16,994	0.04%
2022/08/12	2	21.78	10	22.05	22.00	-8	17,177	-0.05%
2022/08/11	1	22.00	0	0.00	21.95	1	17,193	0.01%
2022/08/10	12.2	21.81	0	0.00	21.75	12.2	17,253	0.07%
2022/08/09	6	22.46	1	22.50	22.50	5	17,180	0.03%
2022/08/08	0	0.00	1	22.50	22.45	-1	17,383	-0.01%
2022/08/05	1.1	21.86	0	0.00	21.80	1.1	17,509	0.01%
2022/08/02	0	0.00	10	22.15	22.35	-10	17,472	-0.06%
2022/08/01	3	22.55	0	0.00	22.55	3	17,545	0.02%
2022/07/28	2	22.55	0	0.00	22.60	2	17,485	0.01%
2022/07/27	2	22.70	0	0.00	22.75	2	17,597	0.01%
2022/07/26	2	22.60	0	0.00	22.60	2	17,523	0.01%
2022/07/25	0.1	22.80	0	0.00	23.05	0.1	17,436	0.00%
2022/07/20	0.1	22.20	1	22.30	22.05	-0.9	17,272	-0.01%
2022/07/19	1.1	21.52	1	21.60	21.75	0.1	17,240	0.00%
2022/07/15	3	21.95	0	0.00	22.10	3	17,009	0.02%
2022/07/14	2	22.10	7	22.29	22.35	-5	16,953	-0.03%
2022/07/13	3	22.10	3	22.27	22.15	0	16,853	0.00%
2022/07/12	1	21.40	1	21.40	21.40	0	16,743	0.00%
2022/07/11	2	21.70	6	21.75	21.60	-4	16,581	-0.02%
2022/07/08	5	21.58	5	21.61	21.70	0	16,631	0.00%
2022/07/07	3	21.03	9	21.58	21.55	-6	16,493	-0.04%
2022/07/06	9	20.66	2	20.65	20.65	7	16,402	0.04%
2022/07/05	3.1	20.99	1	21.15	21.10	2.1	16,360	0.01%
2022/07/04	3.3	20.90	2.3	21.13	21.05	1	16,302	0.01%
2022/07/01	51	21.20	3	21.35	20.95	48	16,323	0.29%
2022/06/30	83.3	22.06	1	21.85	21.70	82.3	16,202	0.51%
2022/06/29	36	25.53	11	25.45	25.30	25	15,654	0.16%
2022/06/28	40.1	25.98	100	25.90	26.00	-60	15,300	-0.39%
2022/06/27	0.1	26.35	3	26.27	26.10	-2.9	15,148	-0.02%
2022/06/24	2	26.10	2.4	26.35	26.00	-0.4	14,983	0.00%
2022/06/23	1	26.05	0	0.00	26.15	1	14,988	0.01%
2022/06/22	1	26.45	5	26.44	26.35	-4	14,958	-0.03%
2022/06/21	0	0.00	0	26.90	26.95	0	14,977	0.00%
2022/06/17	8.1	26.66	5	26.70	26.80	3.1	15,134	0.02%
2022/06/16	6.1	27.09	1	27.00	27.00	5.1	15,100	0.03%
2022/06/13	5	27.40	0	0.00	27.40	5	15,968	0.03%
2022/06/10	12.2	28.00	0	0.00	27.95	12.2	15,936	0.08%
2022/06/09	0	0.00	1	28.60	28.40	-1	15,836	-0.01%
2022/06/08	1	28.60	0	0.00	28.55	1	15,768	0.01%
2022/06/06	0	0.00	1	29.10	29.00	-1	15,801	-0.01%
2022/06/01	0	0.00	7	29.35	29.10	-7	16,342	-0.04%
2022/05/31	0	0.00	2	29.60	29.10	-2	16,348	-0.01%
2022/05/30	0	0.00	8	28.90	29.00	-8	15,549	-0.05%
2022/05/27	0	0.00	0.2	28.50	28.60	-0.2	15,414	0.00%
2022/05/26	0	0.00	5	28.32	28.10	-5	15,438	-0.03%
2022/05/25	1	27.45	0	0.00	28.00	1	15,938	0.01%
2022/05/24	6.1	27.37	1	27.40	27.30	5.1	16,145	0.03%
2022/05/23	0	0.00	1	27.85	27.85	-1	15,916	-0.01%
2022/05/20	1.2	27.93	0	0.00	27.75	1.2	15,983	0.01%
2022/05/18	0	0.00	10	28.95	28.85	-10	15,992	-0.06%
2022/05/17	0	0.00	12	28.67	28.55	-12	16,185	-0.07%
2022/05/16	0	0.00	4	28.50	28.70	-4	16,149	-0.02%
2022/05/13	1	28.20	1	28.40	28.35	0	16,047	0.00%
2022/05/11	0	0.00	23	27.59	28.05	-23	15,768	-0.15%
2022/05/10	0	0.00	37	27.49	28.00	-37	15,708	-0.24%
2022/05/09	13	27.49	4	27.56	27.45	9	15,697	0.06%
2022/05/06	5	27.96	0	0.00	28.25	5	15,722	0.03%
2022/05/05	2	28.50	12	28.45	28.55	-10	15,754	-0.06%
2022/05/03	1	27.50	3	27.70	28.00	-2	16,052	-0.01%
2022/04/29	4	27.63	0	0.00	27.60	4	16,326	0.02%
2022/04/28	4.1	27.23	0	0.00	27.70	4.1	16,666	0.02%
2022/04/27	5	26.80	1	26.95	26.85	4	16,632	0.02%
2022/04/26	2	27.45	0	27.40	27.45	2	16,642	0.01%
2022/04/25	12	27.29	12	27.40	27.10	0	16,637	0.00%
2022/04/22	12	27.94	0	0.00	27.90	12	16,405	0.07%
2022/04/21	2	28.13	0	0.00	28.10	2	16,371	0.01%
2022/04/20	1	28.20	0	0.00	28.20	1	16,345	0.01%
2022/04/19	0.2	28.55	1.1	28.49	28.20	-0.9	16,326	-0.01%
2022/04/18	0	0.00	1	28.40	28.40	-1	16,355	-0.01%
2022/04/15	17	28.12	1	28.20	28.10	16	16,347	0.10%
2022/04/14	10	28.30	0	0.00	28.45	10	16,460	0.06%
2022/04/13	2	28.43	0	0.00	28.40	2	16,625	0.01%
2022/04/12	13.2	28.15	15	28.43	28.10	-1.8	17,147	-0.01%
2022/04/11	0	0.00	2	29.10	28.85	-2	17,054	-0.01%
2022/04/08	5	28.75	0	0.00	29.00	5	17,124	0.03%
2022/04/07	9	28.76	0	0.00	28.30	9	17,248	0.05%
2022/04/06	10	29.30	40	29.40	29.30	-30	16,977	-0.18%
2022/04/01	2	29.75	1	29.65	29.65	1	16,911	0.01%
2022/03/31	4	30.10	2	29.95	29.95	2	16,836	0.01%
2022/03/30	3	30.10	0	0.00	30.25	3	16,806	0.02%
2022/03/29	0	0.00	1	30.25	30.05	-1	16,823	-0.01%
2022/03/28	0	0.00	3	30.05	30.05	-3	16,949	-0.02%
2022/03/25	0	0.00	2	30.15	30.15	-2	16,992	-0.01%
2022/03/24	2	30.40	15	30.47	30.30	-13	17,077	-0.08%
2022/03/23	0	30.70	3	30.62	30.75	-3	17,271	-0.02%
2022/03/22	4	30.55	3	30.60	30.60	1	17,285	0.01%
2022/03/21	0	0.00	6.9	30.39	30.30	-6.9	17,297	-0.04%
2022/03/18	0	0.00	8	30.09	30.30	-8	17,409	-0.05%
2022/03/17	8	29.56	16	29.47	29.65	-8	17,130	-0.05%
2022/03/16	0	0.00	2.7	29.50	29.70	-2.7	16,828	-0.02%
2022/03/14	1	28.50	0	0.00	29.25	1	17,196	0.01%
2022/03/11	8.2	28.52	0	0.00	28.80	8.2	17,680	0.05%
2022/03/10	1	28.15	12	28.50	28.55	-11	18,467	-0.06%
2022/03/09	2	27.05	0	0.00	27.55	2	19,983	0.01%
2022/03/08	1	27.10	0.5	27.35	27.20	0.5	20,125	0.00%
2022/03/07	13	27.57	2	27.40	27.55	11	20,574	0.05%
2022/03/04	2	28.78	1	28.75	28.70	1	21,344	0.00%
2022/03/03	10	28.95	0	0.00	29.00	10	21,434	0.05%
2022/03/02	3	28.93	0	0.00	29.05	3	21,585	0.01%
2022/02/25	20	28.73	4	28.94	28.80	16	21,658	0.07%
2022/02/24	11	29.06	30	28.91	28.90	-19	21,114	-0.09%
2022/02/22	40	29.81	0	0.00	29.70	40	21,035	0.19%
2022/02/21	1	29.95	20	29.98	30.15	-19	20,922	-0.09%
2022/02/18	3	29.95	0	0.00	30.05	3	20,944	0.01%
2022/02/17	11	29.61	8	29.72	29.90	3	20,761	0.01%
2022/02/16	0	0.00	9	29.00	28.90	-9	20,521	-0.04%
2022/02/15	1	28.55	8	28.71	28.55	-7	20,533	-0.03%
2022/02/14	12	28.43	15	28.62	28.60	-3	20,458	-0.01%
2022/02/11	3	28.95	10	28.98	28.85	-7	20,402	-0.03%
2022/02/07	1	28.65	0	0.00	28.90	1	20,777	0.00%
2022/01/26	22	28.43	0	0.00	28.35	22	20,693	0.11%
2022/01/25	10.2	28.58	0	0.00	28.50	10.2	20,611	0.05%
2022/01/24	0	0.00	0.3	29.05	29.45	-0.3	20,243	0.00%
2022/01/21	6	29.57	0	0.00	29.50	6	20,024	0.03%
2022/01/19	1	30.75	8	30.63	30.70	-7	19,579	-0.04%
2022/01/18	1	30.55	1	30.55	30.50	0	19,477	0.00%
2022/01/14	1	30.25	14	30.20	30.35	-13	19,501	-0.07%
2022/01/12	9	30.18	3	30.20	30.15	6	20,179	0.03%
2022/01/11	23	30.42	0	0.00	30.45	23	20,198	0.11%
2022/01/10	0	0.00	2	30.13	30.25	-2	20,199	-0.01%
2022/01/07	2	29.93	2	29.95	30.10	0	20,249	0.00%
2022/01/06	104	30.45	2	30.43	30.45	102	20,079	0.51%	大買/鉅額交易
2022/01/05	0	0.00	14	30.62	31.05	-14	19,804	-0.07%
2022/01/03	19	30.62	2	30.30	30.10	17	19,172	0.09%
2021/12/30	0	0.00	10	30.20	30.45	-10	19,087	-0.05%
2021/12/29	0	0.00	4	30.05	30.15	-4	18,980	-0.02%
2021/12/28	3	30.05	15	30.13	30.15	-12	19,000	-0.06%
2021/12/27	0	0.00	2	29.95	29.90	-2	19,040	-0.01%
2021/12/24	1	29.75	7	29.82	29.85	-6	19,192	-0.03%
2021/12/23	1	30.05	0	0.00	29.95	1	19,235	0.01%
2021/12/22	1	30.00	4	30.24	30.05	-3	19,262	-0.02%
2021/12/21	4	30.00	12	30.18	30.00	-8	19,160	-0.04%
2021/12/20	25	29.88	4	29.95	30.05	21	19,120	0.11%
2021/12/17	2	29.75	2	29.85	30.00	0	19,003	0.00%
2021/12/16	1	29.55	2	29.50	29.65	-1	18,754	-0.01%
2021/12/14	7	28.64	12	28.71	28.75	-5	18,900	-0.03%
2021/12/13	16	29.35	3	29.45	29.20	13	18,773	0.07%
2021/12/10	23	29.81	8	29.88	29.75	15	18,637	0.08%
2021/12/09	1	30.45	5	29.93	30.00	-4	18,531	-0.02%
2021/12/08	29	30.05	1	29.95	29.90	28	18,178	0.15%
2021/12/07	6	30.22	5	30.31	30.30	1	17,659	0.01%
2021/12/06	12	29.52	1	29.85	29.75	11	17,088	0.06%
2021/12/03	16	29.90	73	29.40	30.15	-57	16,450	-0.35%
2021/12/01	9	28.09	26	27.99	28.10	-17	14,453	-0.12%
2021/11/30	2	28.45	44	28.81	27.70	-42	13,765	-0.31%
2021/11/29	3	27.80	5	27.46	27.80	-2	12,761	-0.02%
2021/11/26	18	27.68	28	27.87	27.45	-10	12,576	-0.08%
2021/11/25	0	0.00	10	28.00	27.90	-10	12,391	-0.08%
2021/11/24	0	0.00	1	27.20	27.45	-1	12,229	-0.01%
2021/11/23	7	26.91	1	27.00	26.85	6	12,198	0.05%
2021/11/22	14.5	27.13	13	27.25	27.00	1.5	12,251	0.01%
2021/11/19	0	0.00	3	27.63	27.65	-3	12,030	-0.02%
2021/11/18	20	27.55	1	27.40	27.55	19	11,955	0.16%
2021/11/17	0	0.00	1	27.10	27.25	-1	11,841	-0.01%
2021/11/16	0	0.00	11	27.25	27.20	-11	11,816	-0.09%
2021/11/15	11	26.95	0	0.00	27.00	11	11,945	0.09%
2021/11/12	0	0.00	20	26.78	26.80	-20	12,130	-0.16%
2021/11/11	0	0.00	2	26.70	26.50	-2	12,416	-0.02%
2021/11/10	3	26.73	1.6	26.66	26.60	1.4	12,721	0.01%
2021/11/09	2	26.85	0	0.00	26.80	2	12,982	0.02%
2021/11/08	10	26.55	3	26.35	26.45	7	13,086	0.05%
2021/11/05	3	26.15	2	26.10	26.20	1	13,270	0.01%
2021/11/04	9	26.81	0	0.00	26.55	9	13,280	0.07%
2021/11/01	15	26.05	1	26.10	26.20	14	14,922	0.09%
2021/10/29	3	26.03	0	0.00	26.00	3	15,115	0.02%
2021/10/28	21	26.20	0	0.00	26.30	21	15,207	0.14%
2021/10/27	0	0.00	1	26.40	26.40	-1	15,369	-0.01%
2021/10/26	42	26.48	0	0.00	26.70	42	15,520	0.27%
2021/10/25	0	0.00	2	26.33	26.40	-2	15,614	-0.01%
2021/10/21	2	26.60	3	26.70	26.95	-1	15,767	-0.01%
2021/10/20	1	26.35	1	25.85	26.30	0	15,744	0.00%
2021/10/18	1	25.15	11	25.25	25.30	-10	15,570	-0.06%
2021/10/15	1	24.90	1	25.00	25.15	0	15,657	0.00%
2021/10/14	10	24.80	13	24.77	24.80	-3	15,841	-0.02%
2021/10/13	0	0.00	1	24.45	24.55	-1	15,907	-0.01%
2021/10/07	1	24.45	4	24.48	24.60	-3	16,316	-0.02%
2021/10/05	4.2	23.63	0	0.00	23.80	4.2	16,607	0.03%
2021/10/04	4.3	24.12	2	24.10	23.85	2.3	17,080	0.01%
2021/10/01	4.3	24.47	0	0.00	24.40	4.3	17,134	0.03%
2021/09/30	10	24.70	1	24.75	24.75	9	17,045	0.05%
2021/09/29	1	24.75	0	0.00	24.75	1	17,030	0.01%
2021/09/27	0.2	24.95	1	24.95	25.10	-0.8	17,265	0.00%
2021/09/24	5	24.70	2	24.90	24.70	3	17,480	0.02%
2021/09/22	6	24.61	0	0.00	24.65	6	18,388	0.03%
2021/09/17	1	25.00	11	25.16	25.20	-10	18,499	-0.05%
2021/09/16	2	24.58	3	24.45	24.45	-1	18,298	-0.01%
2021/09/15	1	24.60	0	0.00	24.65	1	18,389	0.01%
2021/09/14	3	24.98	1	25.05	24.75	2	18,494	0.01%
2021/09/13	2	24.85	0	0.00	24.85	2	19,166	0.01%
2021/09/10	6	25.01	0	0.00	25.05	6	19,364	0.03%
2021/09/09	5	24.75	13	24.93	24.95	-8	19,723	-0.04%
2021/09/08	12	24.64	0	0.00	24.50	12	19,836	0.06%
2021/09/07	1	24.85	1	25.05	25.20	0	19,987	0.00%
2021/09/06	3	25.15	1	25.00	25.00	2	20,276	0.01%
2021/09/02	2	25.23	0	0.00	24.90	2	20,695	0.01%
2021/09/01	0	0.00	1	25.15	25.60	-1	20,690	0.00%
2021/08/31	1	24.85	1	25.05	25.20	0	20,680	0.00%
2021/08/30	1	24.90	0	0.00	25.00	1	20,976	0.00%
2021/08/27	2	24.78	2	24.95	25.00	0	21,105	0.00%
2021/08/26	3	24.87	0	0.00	24.65	3	21,210	0.01%
2021/08/25	3	25.05	0.4	25.15	25.20	2.6	21,289	0.01%
2021/08/24	0	0.00	1	24.85	24.80	-1	21,442	0.00%
2021/08/23	0	0.00	2	24.73	24.90	-2	21,685	-0.01%
2021/08/20	3	24.47	1	24.70	24.35	2	21,919	0.01%
2021/08/19	5	24.53	0.1	24.75	24.45	5	22,461	0.02%
2021/08/18	0.1	24.80	4	24.81	25.40	-4	22,629	-0.02%
2021/08/17	5	25.05	4.3	25.10	25.15	0.7	22,652	0.00%
2021/08/16	9.4	24.29	1	24.55	24.35	8.4	22,447	0.04%
2021/08/13	4.1	25.03	0	0.00	25.05	4.1	22,550	0.02%
2021/08/12	2.2	25.64	0	0.00	25.70	2.2	23,604	0.01%
2021/08/11	17.3	26.14	2	26.10	26.05	15.3	24,122	0.06%
2021/08/10	2.3	26.63	0	0.00	26.60	2.3	24,619	0.01%
2021/08/09	7	27.08	2	27.05	27.00	5	24,955	0.02%
2021/08/06	12	27.55	4	27.58	27.50	8	25,101	0.03%
2021/08/05	26.4	28.54	12	28.97	27.95	14.4	25,535	0.06%
2021/08/04	1	27.30	6	27.31	27.60	-5	25,263	-0.02%
2021/08/03	4	27.28	7	27.31	27.25	-3	25,663	-0.01%
2021/08/02	1	27.55	3	27.53	27.75	-2	26,025	-0.01%
2021/07/30	1.2	26.99	1	27.25	27.20	0.2	27,443	0.00%
2021/07/29	2	27.20	0	0.00	27.10	2	28,365	0.01%
2021/07/28	0	0.00	2	27.45	27.35	-2	28,601	-0.01%
2021/07/27	0	0.00	1	27.90	27.90	-1	29,142	0.00%
2021/07/23	10	27.00	2	27.08	27.10	8	29,359	0.03%
2021/07/22	9.2	26.73	8	27.21	26.75	1.2	29,427	0.00%
2021/07/21	9	27.20	1	27.45	27.00	8	29,313	0.03%
2021/07/20	17	27.64	0	0.00	27.25	17	29,239	0.06%
2021/07/19	9	28.06	7	28.05	28.00	2	29,188	0.01%
2021/07/16	1	27.80	3	27.83	27.90	-2	29,758	-0.01%
2021/07/15	14	27.76	2	27.80	27.70	12	30,008	0.04%
2021/07/14	11.2	27.79	0	0.00	27.70	11.2	30,509	0.04%
2021/07/13	5.1	28.24	3	28.20	28.20	2.1	31,107	0.01%
2021/07/12	5	28.70	1	28.85	28.55	4	31,597	0.01%
2021/07/09	8	28.75	5	29.10	28.55	3	31,877	0.01%
2021/07/08	33	28.67	0	0.00	28.50	33	31,975	0.10%
2021/07/07	2	28.73	2	28.83	28.75	0	32,364	0.00%
2021/07/06	5	28.79	2	28.90	28.90	3	32,554	0.01%
2021/07/05	7	28.78	1	29.05	28.95	6	32,801	0.02%
2021/07/02	5	28.81	4	28.70	28.65	1	32,975	0.00%
2021/07/01	12	29.07	4	28.83	28.75	8	33,122	0.02%
2021/06/30	6	29.26	1	29.40	29.30	5	33,022	0.02%
2021/06/29	22	30.70	117	30.71	30.70	-95	32,881	-0.29%	大賣/
2021/06/25	2	31.10	16	31.18	31.15	-14	32,601	-0.04%
2021/06/24	30	30.95	2	30.70	30.85	28	32,808	0.09%
2021/06/23	13	30.81	10	30.70	30.80	3	33,642	0.01%
2021/06/22	31	30.92	8	31.08	30.80	23	34,408	0.07%
2021/06/21	1	31.75	0	0.00	31.55	1	34,320	0.00%
2021/06/18	103	31.87	8	31.89	32.05	95	34,959	0.27%	大買/
2021/06/17	2	31.80	0	0.00	31.60	2	35,671	0.01%
2021/06/16	0	0.00	2	31.83	31.70	-2	38,062	-0.01%
2021/06/15	6	30.84	2	31.10	30.90	4	39,181	0.01%
2021/06/11	3	31.38	0	0.00	31.30	3	39,198	0.01%
2021/06/08	2	31.40	0	0.00	31.65	2	39,270	0.01%
2021/06/07	1.2	31.12	0	0.00	31.35	1.2	39,611	0.00%
2021/06/04	0	0.00	10	32.30	32.10	-10	39,500	-0.03%
2021/06/03	0	0.00	1	32.00	32.15	-1	39,546	0.00%
2021/06/02	2.3	31.59	25	31.75	31.55	-22.7	39,721	-0.06%
2021/06/01	35	31.99	26.8	31.99	31.95	8.2	39,913	0.02%
2021/05/31	5	31.60	27	31.69	31.90	-22	40,016	-0.05%
2021/05/28	37	31.92	6	31.88	31.80	31	39,887	0.08%
2021/05/27	5	31.35	6	31.35	31.60	-1	39,876	0.00%
2021/05/26	3	32.02	9	31.59	32.15	-6	40,122	-0.01%
2021/05/25	1	31.35	2	31.55	31.35	-1	40,552	0.00%
2021/05/24	6	30.92	40	30.91	31.05	-34	40,772	-0.08%
2021/05/21	13	30.83	1	30.70	30.90	12	40,877	0.03%
2021/05/20	50.7	31.89	19	31.64	30.65	31.7	40,827	0.08%
2021/05/19	33	30.17	25	30.23	30.30	8	40,031	0.02%
2021/05/18	17	29.20	16	29.56	29.70	1	39,668	0.00%
2021/05/17	5.5	28.48	0	0.00	28.25	5.5	39,414	0.01%
2021/05/14	7.3	29.53	0	0.00	29.35	7.3	39,540	0.02%
2021/05/13	4.2	29.67	1	29.80	29.90	3.2	40,460	0.01%
2021/05/12	8.3	31.27	10	31.50	31.45	-1.7	40,182	0.00%
2021/05/11	0.2	33.30	3	34.70	33.30	-2.8	40,108	-0.01%
2021/05/10	0	0.00	17	34.61	35.20	-17	40,688	-0.04%
2021/05/07	10	34.73	4	34.09	34.15	6	42,911	0.01%
2021/05/06	0	0.00	17.3	34.72	35.00	-17.3	46,427	-0.04%
2021/05/05	20	32.68	60	32.72	31.85	-40	48,319	-0.08%
2021/05/04	1.6	31.59	19.6	31.53	31.85	-18	48,039	-0.04%
2021/05/03	2.2	32.57	1	33.05	32.25	1.2	47,513	0.00%
2021/04/29	5	34.72	0	0.00	34.30	5	47,090	0.01%
2021/04/28	2.3	34.47	2.6	34.62	34.60	-0.4	47,154	0.00%
2021/04/26	1	34.40	19	34.52	34.50	-18	47,749	-0.04%
2021/04/23	13	33.99	2	34.55	34.50	11	47,807	0.02%
2021/04/22	7	34.53	12	35.66	34.20	-5	47,909	-0.01%
2021/04/21	0	0.00	6	35.30	35.35	-6	47,621	-0.01%
2021/04/20	4	34.78	6	35.06	35.00	-2	47,994	0.00%
2021/04/19	24	34.51	7	35.09	34.45	17	48,019	0.04%
2021/04/16	22	34.00	3	33.73	34.15	19	47,787	0.04%
2021/04/15	11	32.99	20	32.84	33.00	-9	48,237	-0.02%
2021/04/14	21	31.52	28	31.76	32.50	-7	48,047	-0.01%
2021/04/13	4.2	32.56	2.3	32.11	31.70	1.9	47,748	0.00%
2021/04/12	3	32.40	0.6	32.10	32.55	2.4	47,671	0.00%
2021/04/09	3	32.00	2	32.20	32.10	1	47,505	0.00%
2021/04/08	0	0.00	5	32.35	32.50	-5	47,251	-0.01%
2021/04/07	0	0.00	10	31.85	31.85	-10	46,973	-0.02%
2021/04/01	0	0.00	9	31.59	31.65	-9	46,607	-0.02%
2021/03/31	0	0.00	13.2	31.42	31.45	-13.2	46,427	-0.03%
2021/03/30	1	31.50	20	31.39	31.60	-19	46,196	-0.04%
2021/03/29	3	30.79	6	30.88	31.25	-3	45,933	-0.01%
2021/03/26	35	30.79	6	30.78	30.80	29	45,730	0.06%
2021/03/25	3	31.80	26.1	31.93	31.95	-23.1	44,765	-0.05%
2021/03/24	4	31.20	1	30.70	31.00	3	43,984	0.01%
2021/03/23	9	31.08	9	30.84	30.95	0	43,561	0.00%
2021/03/22	23	30.16	11	29.81	30.05	12	43,012	0.03%
2021/03/19	22	29.64	44	29.75	30.40	-22	42,511	-0.05%
2021/03/18	18	28.78	24	28.69	28.40	-6	40,058	-0.01%
2021/03/17	5	27.63	4	27.75	27.60	1	38,962	0.00%
2021/03/16	0	0.00	3.1	27.65	27.90	-3.1	39,175	-0.01%
2021/03/15	5	27.50	3	27.65	27.70	2	40,534	0.00%
2021/03/12	2	27.50	5	27.50	27.55	-3	40,653	-0.01%
2021/03/11	2	27.40	6	27.23	27.35	-4	40,739	-0.01%
2021/03/10	11	27.17	5	27.40	26.90	6	40,773	0.01%
2021/03/09	3	26.78	0	0.00	27.00	3	41,028	0.01%
2021/03/08	0	0.00	2	27.05	27.05	-2	41,289	0.00%
2021/03/05	3	26.33	23	26.33	26.40	-20	41,120	-0.05%
2021/03/04	5	26.84	3	27.10	26.60	2	41,211	0.00%
2021/03/03	0	0.00	19	26.72	27.00	-19	41,227	-0.05%
2021/03/02	4	26.59	6	26.99	26.50	-2	41,157	0.00%
2021/02/26	20	26.98	0	0.00	26.85	20	41,034	0.05%
2021/02/25	9	27.47	25.1	27.49	27.90	-16.1	40,450	-0.04%
2021/02/24	2	27.05	11	26.82	26.95	-9	39,919	-0.02%
2021/02/23	5	26.85	25	26.68	26.90	-20	39,553	-0.05%
2021/02/22	1	26.65	1	26.75	26.65	0	39,509	0.00%
2021/02/19	15	27.14	26	27.25	26.95	-11	39,411	-0.03%
2021/02/18	18	26.48	7	26.57	26.95	11	39,101	0.03%
2021/02/17	5	26.51	3	26.53	26.50	2	38,878	0.01%
2021/02/05	5	26.21	12	26.26	26.50	-7	38,576	-0.02%
2021/02/04	3	25.92	10	26.18	25.90	-7	38,195	-0.02%
2021/02/03	3.1	25.89	3	25.63	25.65	0.1	37,463	0.00%
2021/02/02	12	25.55	22	26.02	25.35	-10	37,684	-0.03%
2021/02/01	48	26.34	36	26.46	25.75	12	37,025	0.03%
2021/01/29	55	28.08	40	27.47	27.05	15	36,157	0.04%
2021/01/28	43.7	27.73	55	27.82	28.15	-11.3	33,969	-0.03%
2021/01/27	6	26.36	54	26.20	26.40	-48	29,605	-0.16%
2021/01/26	3	23.95	0	0.00	24.00	3	26,763	0.01%
2021/01/25	2	23.88	7	23.86	24.10	-5	26,811	-0.02%
2021/01/22	1	23.80	23	23.90	23.90	-22	26,997	-0.08%
2021/01/21	4	23.89	10	23.90	24.00	-6	27,148	-0.02%
2021/01/20	18.3	23.49	2	23.75	23.75	16.3	26,988	0.06%
2021/01/19	4	24.50	6	24.58	24.35	-2	26,683	-0.01%
2021/01/18	1.3	24.64	4	25.03	24.55	-2.7	27,312	-0.01%
2021/01/15	5.2	25.08	1	25.05	24.90	4.2	28,044	0.01%
2021/01/14	21.2	25.68	37	25.50	25.30	-15.8	28,309	-0.06%
2021/01/13	10	25.65	39	25.41	25.65	-29	28,292	-0.10%
2021/01/12	36	25.05	22	25.03	25.05	14	28,188	0.05%
2021/01/11	5	24.88	1	25.20	24.90	4	27,889	0.01%
2021/01/08	3	24.57	24	24.58	24.90	-21	27,998	-0.08%
2021/01/07	3	23.77	3	24.00	24.00	0	26,915	0.00%
2021/01/06	12.5	24.16	8	24.22	23.55	4.5	26,884	0.02%
2021/01/05	5	24.10	3	24.15	24.15	2	26,859	0.01%
2021/01/04	0	0.00	10	23.85	23.75	-10	26,670	-0.04%
2020/12/31	2.3	23.69	10	23.65	23.65	-7.7	26,821	-0.03%
2020/12/30	2	23.60	2.6	23.66	23.75	-0.6	26,864	0.00%
2020/12/29	2	23.73	8	23.85	23.70	-6	26,989	-0.02%
2020/12/28	22	23.85	11	23.80	23.90	11	27,099	0.04%
2020/12/25	10.5	23.65	0	23.70	23.75	10.5	27,134	0.04%
2020/12/24	10	23.69	2	23.70	23.70	8	27,268	0.03%
2020/12/22	3	23.80	4	23.79	23.55	-1	27,887	0.00%
2020/12/21	9	24.14	13	24.03	24.10	-4	28,044	-0.01%
2020/12/18	21	24.35	3	24.28	24.15	18	28,096	0.06%
2020/12/17	1	24.00	0	0.00	24.30	1	28,150	0.00%
2020/12/16	2	24.50	13	24.36	24.25	-11	28,286	-0.04%
2020/12/15	2	24.10	68.2	24.11	24.10	-66.2	28,208	-0.23%
2020/12/14	15	23.72	7	23.68	23.65	8	27,887	0.03%
2020/12/11	9	23.68	17	23.88	23.80	-8	28,527	-0.03%
2020/12/10	5	24.23	6	24.31	24.20	-1	29,391	0.00%
2020/12/09	30	24.78	71	24.94	24.90	-41	29,474	-0.14%
2020/12/08	3.7	23.39	3	23.37	23.45	0.7	28,436	0.00%
2020/12/07	32	23.36	29	23.30	23.20	3	29,832	0.01%
2020/12/04	1	23.50	9	23.58	23.50	-8	30,317	-0.03%
2020/12/03	3	23.67	23.7	23.66	23.70	-20.7	30,336	-0.07%
2020/12/02	18	23.49	33.7	23.36	23.50	-15.7	30,440	-0.05%
2020/12/01	0	0.00	1	23.10	23.00	-1	30,240	0.00%
2020/11/30	3	23.05	15	23.05	23.15	-12	30,295	-0.04%
2020/11/27	30	23.17	1	23.15	23.10	29	30,160	0.10%
2020/11/26	0	0.00	0.4	22.80	22.85	-0.4	30,512	0.00%
2020/11/25	2	22.78	20	22.75	22.70	-18	31,054	-0.06%
2020/11/24	9	23.17	5	23.18	22.85	4	31,298	0.01%
2020/11/23	1	23.00	2	23.08	23.15	-1	31,330	0.00%
2020/11/20	7	22.76	1	22.90	22.90	6	31,215	0.02%
2020/11/19	4	22.55	5	22.75	22.70	-1	31,492	0.00%
2020/11/18	19	22.46	1	22.50	22.55	18	32,065	0.06%
2020/11/17	2	22.53	10	22.66	22.80	-8	32,327	-0.02%
2020/11/16	28	22.71	1.2	22.79	22.75	26.8	32,975	0.08%
2020/11/13	8	22.53	3	22.53	22.55	5	33,271	0.02%
2020/11/12	23.3	22.71	2	22.73	22.60	21.3	33,591	0.06%
2020/11/11	20	22.55	2	22.50	22.70	18	35,054	0.05%
2020/11/10	35	22.86	1	23.00	23.00	34	35,058	0.10%
2020/11/09	10	23.60	3	23.55	23.55	7	34,787	0.02%
2020/11/06	8.2	23.52	2	23.55	23.55	6.2	34,790	0.02%
2020/11/05	11	23.37	16	23.46	23.30	-5	35,388	-0.01%
2020/11/04	39.5	22.94	6	22.93	22.85	33.5	36,529	0.09%
2020/11/03	0	0.00	9	23.91	23.90	-9	36,844	-0.02%
2020/11/02	1	23.55	2	23.53	23.70	-1	37,980	0.00%
2020/10/30	6	23.99	0.5	23.85	23.85	5.5	38,436	0.01%
2020/10/29	6	24.31	0	0.00	24.25	6	38,256	0.02%
2020/10/28	0	0.00	2	24.65	24.75	-2	38,252	-0.01%
2020/10/27	11	24.76	3	24.85	24.90	8	38,210	0.02%
2020/10/26	23	24.78	23	25.20	24.55	0	38,013	0.00%
2020/10/23	12	24.41	24	24.22	24.70	-12	37,911	-0.03%
2020/10/22	13	23.72	9	23.81	23.70	4	37,370	0.01%
2020/10/21	30	23.25	2	23.25	23.35	28	37,099	0.08%
2020/10/20	28	23.51	5	23.43	23.50	23	37,300	0.06%
2020/10/19	13	24.23	23	24.35	24.15	-10	37,430	-0.03%
2020/10/16	16	24.98	4	25.38	24.60	12	37,650	0.03%
2020/10/15	6	24.90	5	24.91	25.00	1	38,592	0.00%
2020/10/14	1	24.90	6	25.08	25.00	-5	40,868	-0.01%
2020/10/13	9	24.79	11	24.71	24.65	-2	42,681	0.00%
2020/10/12	1	25.00	1	25.55	25.30	0	42,432	0.00%
2020/10/08	6.6	25.24	13	25.12	25.30	-6.4	42,167	-0.02%
2020/10/07	1	25.00	0	0.00	25.05	1	41,961	0.00%
2020/10/06	1	24.80	9	24.99	25.10	-8	41,888	-0.02%
2020/10/05	8	24.85	0	0.00	24.55	8	41,768	0.02%
2020/09/30	1	24.90	1	24.80	24.80	0	41,699	0.00%
2020/09/29	7	24.80	1	25.15	24.65	6	41,587	0.01%
2020/09/28	27	25.00	6	24.97	24.90	21	41,461	0.05%
2020/09/25	6	24.40	270	24.67	24.00	-264	41,195	-0.64%	大賣/鉅額交易
2020/09/24	25	24.81	44	24.53	24.50	-19	40,767	-0.05%
2020/09/23	6.3	25.06	5	25.10	25.20	1.3	40,555	0.00%
2020/09/22	67	25.24	1	25.30	25.05	66	40,612	0.16%
2020/09/21	14	25.02	9	25.33	25.00	5	40,425	0.01%
2020/09/18	4	25.56	0	0.00	25.50	4	40,195	0.01%
2020/09/17	111	25.71	0	0.00	25.70	111	40,117	0.28%	大買/鉅額交易
2020/09/16	116	25.92	18	26.04	25.65	98	40,053	0.24%	大買/
2020/09/15	17	25.54	36	25.79	26.15	-19	39,247	-0.05%
2020/09/14	1	24.95	137	24.85	25.10	-136	38,050	-0.36%	大賣/鉅額交易
2020/09/11	41	24.31	9	24.53	24.20	32	37,511	0.09%
2020/09/10	93	25.16	13	25.28	25.00	80	36,940	0.22%
2020/09/09	9	23.79	9	24.55	24.80	0	35,303	0.00%
2020/09/08	1	24.00	18	24.24	24.50	-17	34,525	-0.05%
2020/09/07	0	0.00	27	24.31	24.00	-27	34,205	-0.08%
2020/09/04	7	23.31	10	23.40	23.70	-3	33,752	-0.01%
2020/09/03	3	23.82	0	0.00	23.90	3	33,592	0.01%
2020/09/02	3	23.73	4	23.73	24.00	-1	33,429	0.00%
2020/09/01	2	23.85	21	23.93	24.00	-19	33,169	-0.06%
2020/08/31	1	23.50	11	23.41	23.35	-10	32,565	-0.03%
2020/08/28	4	23.28	5	23.50	23.45	-1	32,099	0.00%
2020/08/27	18	23.48	5	23.23	23.15	13	31,803	0.04%
2020/08/26	0	0.00	19	23.28	23.25	-19	31,609	-0.06%
2020/08/25	22	23.09	11	23.05	23.05	11	31,747	0.03%
2020/08/24	12	23.70	12	23.78	23.45	0	31,688	0.00%
2020/08/21	3	23.70	6	23.53	23.70	-3	30,901	-0.01%
2020/08/20	44	23.12	22	22.97	22.70	22	30,382	0.07%
2020/08/19	12	24.35	1.2	23.94	23.90	10.8	29,482	0.04%
2020/08/18	5	23.41	35	23.72	23.80	-30	28,960	-0.10%
2020/08/17	57	23.98	43	24.11	23.75	14	28,464	0.05%
2020/08/14	5	23.11	11	22.93	23.05	-6	26,801	-0.02%
2020/08/13	21	22.73	13	23.07	22.65	8	26,235	0.03%
2020/08/12	5	22.44	14	22.62	22.70	-9	25,878	-0.03%
2020/08/11	31	22.52	25	22.46	22.55	6	25,468	0.02%
2020/08/10	30	22.63	99	22.96	23.20	-69	24,623	-0.28%
2020/08/07	47	21.88	36	21.93	21.95	11	22,984	0.05%
2020/08/06	32	21.70	130	21.82	21.40	-98	21,920	-0.45%	大賣/
2020/08/05	123	21.27	40	20.65	21.40	83	20,726	0.40%	大買/
2020/08/04	26	20.56	17	20.53	20.55	9	20,199	0.04%
2020/08/03	8	20.35	1	20.30	20.35	7	20,121	0.03%
2020/07/31	21	20.45	4	20.44	20.30	17	19,997	0.09%
2020/07/30	2	20.25	8	20.49	20.60	-6	19,895	-0.03%
2020/07/29	59	20.56	34	20.66	20.25	25	19,821	0.13%
2020/07/28	31	20.36	90	20.14	19.90	-59	19,257	-0.31%
2020/07/27	4	20.03	10	20.01	20.10	-6	19,060	-0.03%
2020/07/24	17	20.07	2	20.20	19.85	15	19,025	0.08%
2020/07/23	61	20.89	110	20.68	20.55	-49	18,527	-0.26%	大賣/
2020/07/22	97	20.35	38	20.26	20.50	59	17,904	0.33%
2020/07/21	114	20.77	173.2	20.70	20.75	-59.2	17,300	-0.34%	大買/大賣/
2020/07/20	79	20.54	49	20.57	21.00	30	15,748	0.19%
2020/07/17	124	18.67	44	18.76	19.10	80	13,424	0.60%	大買/
2020/07/15	5	17.30	0	0.00	17.40	5	11,570	0.04%
2020/07/13	0	0.00	7	17.46	17.50	-7	11,857	-0.06%
2020/07/10	2	17.20	6	17.32	17.20	-4	12,006	-0.03%
2020/07/09	2	17.85	0	0.00	17.65	2	12,121	0.02%
2020/07/07	0	0.00	20	17.50	17.45	-20	12,083	-0.17%
2020/07/06	0	0.00	3	17.63	17.65	-3	12,169	-0.02%
2020/07/03	1	17.35	1	17.40	17.40	0	12,317	0.00%
2020/07/02	1	17.25	0	0.00	17.50	1	12,629	0.01%
2020/07/01	26	18.04	7	18.04	17.90	19	12,680	0.15%
2020/06/30	0	0.00	1	17.95	17.90	-1	12,797	-0.01%
2020/06/29	15	17.80	0	0.00	17.70	15	13,315	0.11%
2020/06/24	18	17.97	1	17.80	18.00	17	14,036	0.12%
2020/06/23	0	0.00	2	17.65	18.00	-2	14,306	-0.01%
2020/06/22	0	0.00	8	17.60	17.60	-8	14,604	-0.05%
2020/06/16	20	17.35	0	0.00	17.35	20	15,133	0.13%
2020/06/12	0	0.00	1	17.15	17.30	-1	15,609	-0.01%
2020/06/11	0	0.00	10	17.45	17.30	-10	15,744	-0.06%
2020/06/09	5	17.73	1	17.65	17.60	4	16,126	0.02%
2020/06/08	0	0.00	30	17.60	17.55	-30	16,280	-0.18%
2020/06/04	0	0.00	1	17.70	17.45	-1	16,262	-0.01%
2020/06/02	3	17.12	0	0.00	17.15	3	16,183	0.02%
2020/06/01	0	0.00	14	16.94	17.10	-14	16,038	-0.09%
2020/05/28	0	0.00	1	16.35	16.35	-1	15,300	-0.01%
2020/05/25	0	0.00	2	16.00	16.05	-2	15,450	-0.01%
2020/05/22	2	16.25	0	0.00	16.10	2	15,429	0.01%
2020/05/21	0	0.00	2	16.40	16.45	-2	15,368	-0.01%
2020/05/18	2	16.25	1	16.25	16.30	1	15,348	0.01%
2020/05/15	0	0.00	1	16.25	16.25	-1	15,331	-0.01%
2020/05/14	0	0.00	17	16.11	16.15	-17	15,239	-0.11%
2020/05/12	0	0.00	25	16.44	16.35	-25	15,140	-0.17%
2020/05/11	0	0.00	2	16.45	16.45	-2	15,064	-0.01%
2020/05/08	2	16.48	6	16.43	16.35	-4	14,951	-0.03%
2020/05/07	0	0.00	2	16.10	16.30	-2	14,869	-0.01%
2020/05/06	2	16.00	0	0.00	15.95	2	14,762	0.01%
2020/05/05	18	16.18	4	16.13	15.95	14	14,729	0.10%
2020/05/04	19	16.09	3	16.18	16.15	16	14,574	0.11%
2020/04/30	20	16.48	15	16.56	16.65	5	14,464	0.03%
2020/04/29	1	16.55	14	16.63	16.55	-13	14,373	-0.09%
2020/04/28	30	16.03	0	0.00	16.00	30	14,154	0.21%
2020/04/27	10	16.10	4	16.06	16.00	6	14,380	0.04%
2020/04/24	2	15.75	5	15.77	15.65	-3	14,229	-0.02%
2020/04/23	6	15.66	1	15.70	15.70	5	14,407	0.03%
2020/04/22	2	15.55	0	0.00	15.55	2	14,367	0.01%
2020/04/21	16	15.50	0	0.00	15.20	16	14,308	0.11%
2020/04/20	0	0.00	2	15.70	15.90	-2	14,128	-0.01%
2020/04/17	3.5	15.79	3	15.85	15.75	0.5	14,085	0.00%
2020/04/16	2.3	15.85	0	0.00	15.85	2.3	13,821	0.02%
2020/04/15	1	15.85	0	0.00	16.00	1	13,654	0.01%
2020/04/14	3	16.07	4	15.96	15.95	-1	13,525	-0.01%
2020/04/13	0	0.00	2	15.75	15.80	-2	13,339	-0.01%
2020/04/10	2	15.75	0	0.00	15.90	2	13,330	0.02%
2020/04/09	3	15.75	2	15.85	15.65	1	13,285	0.01%
2020/04/08	1	15.55	4	15.66	16.00	-3	13,136	-0.02%
2020/04/07	8	15.71	3	15.63	15.60	5	12,947	0.04%
2020/04/06	1	15.75	5	15.86	15.85	-4	12,628	-0.03%
2020/04/01	2.1	15.67	3	15.90	15.65	-0.9	12,499	-0.01%
2020/03/31	10	16.03	15	16.05	15.60	-5	12,187	-0.04%
2020/03/30	4	15.58	8	15.61	16.20	-4	11,597	-0.03%
2020/03/27	0.1	14.75	0	0.00	14.75	0.1	10,745	0.00%
2020/03/26	0	0.00	21	14.60	14.95	-21	10,295	-0.20%
2020/03/25	0	0.00	2	13.95	13.85	-2	9,948	-0.02%
2020/03/24	0.2	13.55	0	0.00	13.55	0.2	9,863	0.00%
2020/03/23	1	13.40	0	0.00	13.50	1	9,963	0.01%
2020/03/20	2.1	13.70	0	0.00	13.90	2.1	9,900	0.02%
2020/03/19	0	0.00	2	13.35	13.25	-2	9,592	-0.02%
2020/03/18	1	13.55	4	13.65	13.50	-3	9,255	-0.03%
2020/03/17	0	0.00	38	13.45	13.45	-38	9,156	-0.42%
2020/03/13	5.1	13.18	64	13.04	13.80	-58.9	8,760	-0.67%
2020/03/12	1.2	14.78	2	14.30	14.35	-0.9	8,347	-0.01%
2020/03/11	2	15.55	1	15.20	15.20	1	8,053	0.01%
2020/03/10	3	15.60	0	0.00	15.65	3	7,986	0.04%
2020/03/09	23.3	15.53	2	15.60	15.55	21.3	7,866	0.27%
2020/03/04	4	16.30	0	0.00	16.35	4	7,723	0.05%
2020/03/03	4	16.30	0	0.00	16.20	4	7,720	0.05%
2020/03/02	2.2	16.15	2	16.05	16.15	0.2	7,749	0.00%
2020/02/27	15.1	16.47	0	0.00	16.35	15.1	7,864	0.19%
2020/02/26	0.1	16.70	3	16.65	16.75	-2.9	7,760	-0.04%
2020/02/25	6.1	16.95	0	0.00	16.85	6.1	7,699	0.08%
2020/02/24	2	16.98	0	0.00	16.95	2	7,724	0.03%
2020/02/20	0	0.00	2	17.30	17.10	-2	7,681	-0.03%
2020/02/19	3	17.03	9	17.29	17.25	-6	7,649	-0.08%
2020/02/17	1	16.80	1	16.80	16.80	0	7,571	0.00%
2020/02/13	2.3	16.94	1	17.00	16.90	1.3	7,686	0.02%
2020/02/12	0	0.00	5	16.85	17.00	-5	7,732	-0.06%
2020/02/11	0	0.00	5	16.65	16.60	-5	7,745	-0.06%
2020/02/10	1	16.65	0	0.00	16.60	1	7,928	0.01%
2020/02/07	0	0.00	1	17.15	16.85	-1	8,159	-0.01%
2020/02/06	0	0.00	38	16.95	16.95	-38	8,154	-0.47%
2020/02/05	4	16.69	0	0.00	16.60	4	8,161	0.05%
2020/02/04	10	16.65	0	0.00	16.75	10	8,100	0.12%
2020/02/03	31.6	16.31	10	16.39	16.55	21.6	8,082	0.27%
2020/01/31	7	16.99	0	0.00	16.90	7	7,945	0.09%
2020/01/30	18	17.03	23	16.88	16.65	-5	7,870	-0.06%
2020/01/20	0	0.00	2	18.20	18.05	-2	7,565	-0.03%
2020/01/17	2	18.33	7	18.38	18.25	-5	7,540	-0.07%
2020/01/15	5	17.80	0	0.00	18.00	5	7,365	0.07%
2020/01/14	1	17.80	0	0.00	17.85	1	7,325	0.01%
2020/01/09	5	17.60	5	17.55	17.60	0	7,342	0.00%
2020/01/07	2	17.55	0	0.00	17.55	2	7,292	0.03%
2020/01/06	0.3	17.65	7	17.65	17.65	-6.7	7,313	-0.09%
2020/01/02	2	17.85	0	0.00	17.80	2	7,228	0.03%
2019/12/31	7	17.89	0	0.00	17.85	7	7,199	0.10%
2019/12/30	1	17.95	0	0.00	18.00	1	7,193	0.01%
2019/12/27	3	17.97	20	17.95	17.95	-17	7,214	-0.24%
2019/12/25	2	18.18	3	18.20	18.10	-1	7,151	-0.01%
2019/12/24	3	18.23	0	0.00	18.20	3	7,171	0.04%
2019/12/23	0	0.00	2	18.35	18.35	-2	7,295	-0.03%
2019/12/20	0	0.00	1	18.40	18.35	-1	7,408	-0.01%
2019/12/19	1	18.25	0	0.00	18.35	1	7,876	0.01%
2019/12/18	3	18.50	3	18.57	18.50	0	7,956	0.00%
2019/12/17	1	18.05	31.6	18.00	18.15	-30.6	7,730	-0.40%
2019/12/13	1	17.90	10	17.85	17.85	-9	7,682	-0.12%
2019/12/12	0	0.00	2	18.05	17.90	-2	7,612	-0.03%
2019/12/10	1	17.80	0	0.00	17.80	1	7,446	0.01%
2019/12/09	1	18.05	0	0.00	17.90	1	7,409	0.01%
2019/12/06	2	17.85	0	0.00	17.75	2	7,361	0.03%
2019/12/05	5	17.95	0	0.00	17.85	5	7,403	0.07%
2019/12/02	1.1	17.79	0	0.00	17.70	1.1	7,742	0.01%
2019/11/29	5	18.00	0	0.00	17.95	5	7,682	0.07%
2019/11/27	5	18.40	6	18.28	18.25	-1	7,770	-0.01%
2019/11/26	0	0.00	2	18.15	18.30	-2	7,697	-0.03%
2019/11/25	0	0.00	10	18.00	18.00	-10	7,473	-0.13%
2019/11/22	10	17.95	0	0.00	18.00	10	7,523	0.13%
2019/11/21	2	17.85	0	0.00	17.90	2	7,521	0.03%
2019/11/15	0	0.00	1	17.90	17.90	-1	7,580	-0.01%
2019/11/14	10	17.90	0	0.00	17.90	10	7,562	0.13%
2019/11/12	1	17.85	5	17.90	17.85	-4	7,677	-0.05%
2019/11/11	1	17.95	5.1	18.05	17.95	-4.1	7,732	-0.05%
2019/11/08	0	0.00	1	18.35	18.30	-1	7,879	-0.01%
2019/11/07	23	18.41	30	18.27	18.25	-7	7,890	-0.09%
2019/11/06	35	18.59	41	18.50	18.55	-6	7,739	-0.08%
2019/11/04	0	0.00	2	18.05	18.20	-2	7,516	-0.03%
2019/11/01	0	0.00	1	17.90	17.95	-1	7,500	-0.01%
2019/10/31	1	17.80	10	17.70	17.80	-9	7,612	-0.12%
2019/10/30	10	18.00	0	0.00	17.90	10	7,619	0.13%
2019/10/29	10	18.10	2	18.20	18.10	8	7,644	0.10%
2019/10/28	0	0.00	17	18.02	18.05	-17	7,592	-0.22%
2019/10/25	0	0.00	1	18.00	18.00	-1	7,620	-0.01%
2019/10/24	20	17.95	0	0.00	18.00	20	7,675	0.26%
2019/10/23	1	17.85	11	17.96	17.85	-10	7,837	-0.13%
2019/10/22	0	0.00	1	17.95	17.95	-1	7,750	-0.01%
2019/10/21	2	17.85	0	0.00	17.85	2	7,741	0.03%
2019/10/18	0	0.00	1	17.85	17.90	-1	7,739	-0.01%
2019/10/17	5	17.80	0	0.00	17.80	5	7,672	0.07%
2019/10/16	1	17.50	3	17.57	17.60	-2	7,645	-0.03%
2019/10/15	5	17.60	3	17.65	17.60	2	7,648	0.03%
2019/10/09	0.2	17.30	0	0.00	17.30	0.2	7,646	0.00%
2019/10/08	2	17.45	1	17.65	17.45	1	7,639	0.01%
2019/10/07	10	17.40	1	17.45	17.40	9	7,607	0.12%
2019/10/04	5	17.33	0	0.00	17.40	5	7,688	0.07%
2019/10/03	8	17.36	1	17.35	17.35	7	7,655	0.09%
2019/10/02	4	17.83	0	0.00	17.70	4	7,584	0.05%
2019/09/26	0	0.00	1.6	17.94	17.95	-1.6	7,642	-0.02%
2019/09/25	14	18.27	1	18.20	18.20	13	7,501	0.17%
2019/09/24	13	18.53	14	18.71	18.55	-1	7,378	-0.01%
2019/09/23	0	0.00	24.4	17.87	18.00	-24.4	6,793	-0.36%
2019/09/20	0	0.00	3	17.75	17.70	-3	6,664	-0.05%
2019/09/19	0	0.00	3	17.73	17.60	-3	6,585	-0.05%
2019/09/18	0	0.00	16	17.67	17.65	-16	6,566	-0.24%
2019/09/16	5	17.45	0	0.00	17.50	5	6,598	0.08%
2019/09/12	0	0.00	4	17.60	17.55	-4	6,586	-0.06%
2019/09/10	15.1	17.47	1	17.70	17.45	14.1	6,644	0.21%
2019/09/09	1	17.55	0	0.00	17.60	1	6,671	0.01%
2019/09/06	4	17.63	0	0.00	17.70	4	6,736	0.06%
2019/09/05	7	17.74	5	17.74	17.80	2	6,617	0.03%
2019/09/04	2	17.10	2	17.38	17.35	0	6,416	0.00%
2019/09/03	1	17.10	1	17.15	17.05	0	6,339	0.00%
2019/09/02	2	17.25	1	17.25	17.25	1	6,369	0.02%
2019/08/30	0	0.00	1	17.10	17.20	-1	6,323	-0.02%
2019/08/28	55	16.83	36	16.80	16.85	19	6,205	0.31%
2019/08/27	1	16.80	1	16.85	16.90	0	6,203	0.00%
2019/08/26	1	16.65	0	0.00	16.70	1	6,175	0.02%
2019/08/23	0.5	17.00	4	16.84	17.00	-3.5	6,179	-0.06%
2019/08/22	4	16.65	0	0.00	16.65	4	6,162	0.06%
2019/08/21	5	16.90	5	16.90	16.85	0	6,201	0.00%
2019/08/19	5	16.90	1	16.90	16.85	4	6,151	0.07%
2019/08/16	3.5	16.64	4	16.68	16.60	-0.5	6,129	-0.01%
2019/08/15	11	16.45	0	0.00	16.50	11	6,063	0.18%
2019/08/14	8	17.09	27	17.09	16.90	-19	6,007	-0.32%
2019/08/13	8	17.04	0	0.00	17.00	8	5,917	0.14%
2019/08/12	2	17.58	9	17.55	17.55	-7	5,757	-0.12%
2019/08/08	2	17.88	0	0.00	17.85	2	5,714	0.03%
2019/08/07	10	17.85	0	0.00	17.65	10	5,715	0.17%
2019/08/06	0	0.00	50	17.80	17.80	-50	5,798	-0.86%
2019/08/05	1	18.15	2	18.05	18.00	-1	5,839	-0.02%
2019/08/02	35	18.40	0	0.00	18.30	35	5,853	0.60%
2019/07/29	12	19.12	0	0.00	19.15	12	5,926	0.20%
2019/07/26	3	19.43	0	0.00	19.35	3	5,876	0.05%
2019/07/25	1	19.30	4	19.64	19.65	-3	5,826	-0.05%
2019/07/22	0	0.00	6	19.10	19.10	-6	5,750	-0.10%
2019/07/19	52	19.25	0	0.00	19.20	52	5,743	0.91%
2019/07/18	1	19.35	0	0.00	19.20	1	5,781	0.02%
2019/07/16	4	19.45	2	19.45	19.30	2	5,854	0.03%
2019/07/15	2	19.15	0	0.00	19.15	2	6,207	0.03%
2019/07/11	0	0.00	10	19.30	19.25	-10	6,658	-0.15%
2019/07/10	0	0.00	10	19.35	19.25	-10	6,974	-0.14%
2019/07/09	0	0.00	5	18.90	18.90	-5	6,958	-0.07%
2019/07/08	6	18.93	20	18.93	18.95	-14	7,023	-0.20%
2019/07/05	0	0.00	41	18.91	18.90	-41	7,145	-0.57%
2019/07/04	1	18.80	0	0.00	18.90	1	7,315	0.01%
2019/07/03	32	19.44	0	0.00	19.30	32	7,389	0.43%
2019/07/02	2	19.50	0	0.00	19.50	2	7,344	0.03%
2019/07/01	0	0.00	1	19.55	19.60	-1	7,367	-0.01%
2019/06/28	5	19.35	0	0.00	19.25	5	7,394	0.07%
2019/06/27	0	0.00	0.6	19.50	19.60	-0.6	7,429	-0.01%
2019/06/24	0	0.00	6	19.60	19.60	-6	7,556	-0.08%
2019/06/19	0	0.00	1	19.20	19.45	-1	7,574	-0.01%
2019/06/17	2	19.00	1	19.20	18.95	1	7,642	0.01%
2019/06/14	10	19.55	1	19.45	19.25	9	7,627	0.12%
2019/06/05	1	18.80	2	19.03	18.85	-1	7,673	-0.01%
2019/06/03	0	0.00	15	18.80	19.10	-15	7,829	-0.19%
2019/05/30	1	18.95	0	0.00	19.00	1	7,913	0.01%
2019/05/29	1	18.75	0	0.00	18.75	1	8,113	0.01%
2019/05/20	0	0.00	4	18.60	18.45	-4	8,827	-0.05%
2019/05/15	3	18.80	0	0.00	18.75	3	8,915	0.03%
2019/05/13	1	18.80	0	0.00	18.85	1	8,844	0.01%
2019/05/10	12	19.63	10	19.40	19.40	2	8,869	0.02%
2019/05/09	11	19.77	0	0.00	19.60	11	8,838	0.12%
2019/05/08	0	0.00	0.1	20.30	20.35	-0.1	8,714	0.00%
2019/05/06	15	20.48	0	0.00	20.30	15	8,909	0.17%
2019/05/03	0	0.00	2	21.00	21.00	-2	8,817	-0.02%
2019/05/02	1	20.90	5.4	20.93	20.80	-4.4	8,797	-0.05%
2019/04/30	0	0.00	2	20.95	20.95	-2	8,794	-0.02%
2019/04/24	1	21.20	0	0.00	21.25	1	8,935	0.01%
2019/04/23	2	21.30	0	0.00	21.50	2	8,917	0.02%
2019/04/19	6	21.93	6	21.79	21.70	0	8,836	0.00%
2019/04/18	1	21.40	0	0.00	21.05	1	8,467	0.01%
2019/04/11	0	0.00	1	20.45	20.50	-1	8,248	-0.01%
2019/04/09	0.4	20.45	2	20.60	20.60	-1.6	8,059	-0.02%
2019/04/03	0	0.00	1	20.15	20.20	-1	7,895	-0.01%
2019/04/02	0	0.00	9	20.15	20.15	-9	7,890	-0.11%
2019/04/01	3.2	20.08	0	0.00	19.95	3.2	7,836	0.04%
2019/03/29	1	19.65	0	0.00	19.75	1	7,745	0.01%
2019/03/28	10	19.75	0	0.00	19.70	10	7,753	0.13%
2019/03/26	0	0.00	1	20.00	19.95	-1	7,864	-0.01%
2019/03/25	1	19.90	0	0.00	19.90	1	7,955	0.01%
2019/03/22	0.9	20.25	0	0.00	20.30	0.9	7,903	0.01%
2019/03/21	8	20.76	2	20.65	20.50	6	7,981	0.08%
2019/03/20	0	0.00	2	20.55	20.30	-2	8,184	-0.02%
2019/03/19	0.2	20.20	1	20.25	20.35	-0.8	8,225	-0.01%
2019/03/18	0	0.00	1	20.10	20.20	-1	8,200	-0.01%
2019/03/14	2	19.90	0	0.00	19.90	2	8,183	0.02%
2019/03/13	1	19.95	30	19.95	20.00	-29	8,286	-0.35%
2019/03/12	0	0.00	2	20.10	20.00	-2	8,415	-0.02%
2019/03/08	7	19.86	2	19.95	19.85	5	8,606	0.06%
2019/03/07	1	20.40	0	0.00	20.15	1	8,719	0.01%
2019/03/06	8	20.68	1	20.70	20.75	7	8,837	0.08%
2019/03/05	2	20.50	0	0.00	20.60	2	9,017	0.02%
2019/03/04	0	0.00	7	20.79	20.75	-7	9,041	-0.08%
2019/02/27	3	20.20	0	0.00	20.35	3	8,915	0.03%
2019/02/26	4	20.88	3	20.55	20.30	1	8,914	0.01%
2019/02/25	6	20.75	17	20.67	20.95	-11	8,753	-0.13%
2019/02/22	0	0.00	0.2	19.80	19.85	-0.2	8,433	0.00%
2019/02/21	0	0.00	1	19.70	19.70	-1	8,554	-0.01%
2019/02/20	1	19.70	2	19.75	19.80	-1	8,615	-0.01%
2019/02/19	1	19.65	0	0.00	19.60	1	8,692	0.01%
2019/02/18	0.2	19.50	8	19.55	19.50	-7.8	8,990	-0.09%
2019/02/15	5	19.60	1	19.70	19.35	4	9,457	0.04%
2019/02/14	2	20.00	0	0.00	19.90	2	9,590	0.02%
2019/02/13	0	0.00	4	19.95	20.10	-4	9,932	-0.04%
2019/02/12	3	20.05	0	0.00	20.00	3	10,205	0.03%
2019/02/11	9	20.05	3	19.90	19.90	6	10,569	0.06%
2019/01/29	6	19.45	0	0.00	19.40	6	10,471	0.06%
2019/01/25	0	0.00	11	19.61	19.80	-11	10,622	-0.10%
2019/01/21	0	0.00	2	19.35	19.20	-2	10,986	-0.02%
2019/01/18	5	19.30	0	0.00	19.20	5	11,094	0.05%
2019/01/17	2.5	19.00	0	0.00	19.05	2.5	11,164	0.02%
2019/01/15	0	0.00	1	19.20	19.35	-1	11,149	-0.01%
2019/01/11	0	19.00	1	19.15	19.00	-1	11,422	-0.01%
2019/01/10	3	19.10	0	0.00	19.05	3	11,463	0.03%
2019/01/09	3	18.80	33	18.67	18.90	-30	11,595	-0.26%
2019/01/08	0	0.00	3	18.60	18.40	-3	11,819	-0.03%
2019/01/07	0.5	18.30	4	18.11	18.30	-3.5	11,960	-0.03%
2019/01/04	7	17.77	46	17.64	17.50	-39	12,146	-0.32%
2019/01/03	14	18.79	2	18.85	18.45	12	12,526	0.10%
2018/12/28	0	0.00	5	19.45	19.45	-5	12,592	-0.04%
2018/12/27	0	0.00	3	19.45	19.35	-3	13,099	-0.02%
2018/12/26	2	19.10	0	0.00	19.05	2	13,213	0.02%
2018/12/25	2	19.10	0	0.00	19.05	2	13,302	0.02%
2018/12/22	0	0.00	10	19.35	19.35	-10	13,505	-0.07%
2018/12/20	0.2	19.50	0	0.00	19.50	0.2	13,784	0.00%
2018/12/19	1	19.75	11	19.88	19.85	-10	13,797	-0.07%
2018/12/18	0.3	19.40	0	0.00	19.35	0.3	13,710	0.00%
2018/12/17	1	19.85	0	0.00	19.85	1	13,789	0.01%
2018/12/14	14	19.81	0	0.00	19.90	14	13,836	0.10%
2018/12/13	6.5	19.92	25	19.90	20.05	-18.5	13,765	-0.13%
2018/12/12	1	19.15	21	19.22	19.30	-20	13,598	-0.15%
2018/12/11	0	0.00	3	19.10	18.95	-3	13,847	-0.02%
2018/12/10	10	18.75	1	18.85	18.80	9	13,956	0.06%
2018/12/07	0	0.00	10	19.35	19.30	-10	14,041	-0.07%
2018/12/06	0	0.00	20	19.38	19.15	-20	14,295	-0.14%
2018/12/05	2	19.78	0	0.00	19.80	2	14,347	0.01%
2018/12/03	45.3	20.30	2	20.30	20.35	43.3	14,552	0.30%
2018/11/29	3	20.07	0	0.00	19.65	3	14,626	0.02%
2018/11/28	0	0.00	4.1	19.83	19.90	-4.1	14,497	-0.03%
2018/11/27	0.2	19.30	0	0.00	19.25	0.2	14,484	0.00%
2018/11/26	15	19.33	2	19.40	19.15	13	14,590	0.09%
2018/11/23	3.3	19.20	10	19.15	19.05	-6.7	15,038	-0.04%
2018/11/22	6	18.93	1	19.15	18.80	5	15,140	0.03%
2018/11/21	12	18.96	3	18.90	19.00	9	15,164	0.06%
2018/11/20	11	19.25	0	0.00	19.20	11	14,988	0.07%
2018/11/19	3	19.50	12	19.41	19.50	-9	14,897	-0.06%
2018/11/16	5	19.20	2	19.25	19.25	3	14,806	0.02%
2018/11/15	21	19.25	0	0.00	19.05	21	14,769	0.14%
2018/11/14	2	19.10	0	0.00	19.20	2	14,591	0.01%
2018/11/13	13	19.64	6	19.70	19.90	7	14,287	0.05%
2018/11/12	10	20.48	7	20.51	20.25	3	14,089	0.02%
2018/11/09	10	21.20	15	21.24	21.30	-5	13,921	-0.04%
2018/11/08	25	22.41	10	21.95	21.95	15	13,778	0.11%
2018/11/07	0	0.00	2	22.70	22.90	-2	13,462	-0.01%
2018/11/06	0	0.00	2	22.75	22.45	-2	13,627	-0.01%
2018/11/05	12	22.57	0	0.00	22.50	12	13,729	0.09%
2018/10/31	0	0.00	6	21.85	21.70	-6	14,199	-0.04%
2018/10/30	4	21.38	0	0.00	21.40	4	14,415	0.03%
2018/10/29	2	21.90	0	0.00	21.85	2	14,284	0.01%
2018/10/25	0	0.00	2	21.98	22.15	-2	14,251	-0.01%
2018/10/24	2	22.05	2	21.95	22.35	0	14,170	0.00%
2018/10/22	2	22.20	6	22.23	22.30	-4	14,271	-0.03%
2018/10/19	2.2	22.01	0	0.00	22.00	2.2	14,199	0.02%
2018/10/18	1	22.25	13	22.35	22.45	-12	14,142	-0.08%
2018/10/17	6	22.73	10	22.05	22.20	-4	14,170	-0.03%
2018/10/16	20	22.30	27	22.30	22.30	-7	14,157	-0.05%
2018/10/15	18	21.63	0	0.00	21.30	18	14,144	0.13%
2018/10/12	5	21.30	6	21.43	21.95	-1	14,044	-0.01%
2018/10/11	11	20.71	0	0.00	20.65	11	13,991	0.08%
2018/10/09	12	23.01	12	22.91	22.90	0	13,915	0.00%
2018/10/08	4	22.98	12	23.03	23.05	-8	13,896	-0.06%
2018/10/05	13	23.40	63	23.43	23.00	-50	13,809	-0.36%
2018/10/04	4	24.39	0	0.00	24.30	4	13,321	0.03%
2018/10/02	1	24.90	2	25.00	25.00	-1	13,709	-0.01%
2018/10/01	12	25.35	4	25.55	25.15	8	13,734	0.06%
2018/09/27	7	24.53	1	24.65	24.80	6	13,726	0.04%
2018/09/26	0	0.00	3	24.60	24.45	-3	14,032	-0.02%
2018/09/25	0	0.00	3	24.32	24.35	-3	14,117	-0.02%
2018/09/21	7	24.11	5	24.05	24.05	2	14,197	0.01%
2018/09/20	2	24.30	0	0.00	24.20	2	14,229	0.01%
2018/09/19	0	0.00	1	24.55	24.60	-1	14,378	-0.01%
2018/09/18	2	24.20	2	24.50	24.30	0	14,463	0.00%
2018/09/17	9	24.51	0	0.00	24.25	9	14,479	0.06%
2018/09/14	3	25.17	0	0.00	25.15	3	14,444	0.02%
2018/09/13	8	24.90	1	25.00	25.10	7	14,590	0.05%
2018/09/12	0	0.00	1	25.50	25.05	-1	14,540	-0.01%
2018/09/11	1	25.15	0	0.00	25.20	1	14,647	0.01%
2018/09/10	1	24.55	0	0.00	24.45	1	14,758	0.01%
2018/09/07	2	25.70	4	25.43	25.45	-2	14,927	-0.01%
2018/09/06	1	25.60	8	25.61	25.50	-7	15,069	-0.05%
2018/09/05	2	25.35	2	25.60	25.05	0	15,219	0.00%
2018/09/03	26	25.65	1	25.65	25.55	25	16,098	0.16%
2018/08/31	1	25.45	1	25.70	25.70	0	16,409	0.00%
2018/08/30	117	25.87	51	25.93	25.40	66	17,822	0.37%	大買/
2018/08/29	5.2	24.91	0	0.00	25.25	5.2	19,322	0.03%
2018/08/28	2	24.75	0	0.00	24.75	2	19,726	0.01%
2018/08/27	0	0.00	3	24.38	24.45	-3	19,786	-0.02%
2018/08/24	1	24.25	5	24.25	24.25	-4	19,893	-0.02%
2018/08/21	5	24.10	5	23.75	24.10	0	20,793	0.00%
2018/08/20	6.5	23.19	12	23.51	23.45	-5.5	21,008	-0.03%
2018/08/16	3.5	23.86	2	23.83	24.00	1.5	21,698	0.01%
2018/08/15	7	23.44	0	0.00	23.40	7	22,124	0.03%
2018/08/14	0.2	24.05	2	23.90	24.05	-1.9	22,260	-0.01%
2018/08/13	1	23.80	4	23.75	23.85	-3	22,995	-0.01%
2018/08/10	16	24.31	1	24.30	24.25	15	23,400	0.06%
2018/08/09	16	24.95	1	24.80	24.80	15	23,656	0.06%
2018/08/08	3	25.47	0	0.00	25.80	3	23,356	0.01%
2018/08/07	1.9	25.33	1	25.45	25.30	0.9	23,502	0.00%
2018/08/06	42	25.95	20	25.60	25.65	22	23,778	0.09%
2018/08/03	0	0.00	5	25.09	25.05	-5	23,690	-0.02%
2018/08/02	2	25.10	1	25.20	24.90	1	24,806	0.00%
2018/07/31	0	0.00	1	25.00	25.00	-1	26,382	0.00%
2018/07/30	8	24.78	10	24.85	24.60	-2	26,498	-0.01%
2018/07/27	5	25.35	5	25.20	25.20	0	26,437	0.00%
2018/07/26	6	25.42	5	25.50	25.50	1	26,634	0.00%
2018/07/24	12	25.51	2	25.53	25.50	10	26,884	0.04%
2018/07/23	5.5	25.67	5	25.35	25.45	0.5	26,989	0.00%
2018/07/20	4	25.66	11	25.74	25.35	-7	27,194	-0.03%
2018/07/19	0	0.00	11	25.19	25.30	-11	27,230	-0.04%
2018/07/18	3.5	25.26	13	25.25	25.25	-9.5	27,361	-0.03%
2018/07/17	4	25.30	28	25.24	25.25	-24	27,343	-0.09%
2018/07/16	16	24.82	6	24.48	24.40	10	27,309	0.04%
2018/07/13	1	24.50	0	0.00	24.35	1	28,131	0.00%
2018/07/12	1	24.20	12	24.27	24.40	-11	28,295	-0.04%
2018/07/11	11	24.16	11	24.19	24.20	0	28,503	0.00%
2018/07/10	41	24.48	38	24.44	24.50	3	28,536	0.01%
2018/07/09	0	0.00	3	23.25	23.20	-3	28,183	-0.01%
2018/07/06	7	23.01	0	0.00	22.85	7	28,257	0.02%
2018/07/05	11	23.21	2	23.03	22.95	9	28,403	0.03%
2018/07/04	7.2	23.56	15	23.50	23.50	-7.9	28,537	-0.03%
2018/07/03	8.2	24.23	0	0.00	24.00	8.2	28,588	0.03%
2018/07/02	3	24.80	0	0.00	24.60	3	29,015	0.01%
2018/06/29	4	24.56	1	24.70	24.90	3	29,094	0.01%
2018/06/28	6.6	24.51	4	24.39	24.25	2.6	28,979	0.01%
2018/06/27	1	25.50	1	24.80	24.80	0	29,066	0.00%
2018/06/26	9	24.83	3	24.93	25.25	6	29,303	0.02%
2018/06/25	1.2	25.08	1	25.85	25.20	0.2	29,401	0.00%
2018/06/22	4	25.88	3	25.88	25.75	1	29,380	0.00%
2018/06/21	2	26.35	0	0.00	26.35	2	29,674	0.01%
2018/06/20	11	26.48	7	26.40	26.30	4	30,312	0.01%
2018/06/19	3	26.33	5	26.50	26.40	-2	31,014	-0.01%
2018/06/15	4.2	26.33	6	26.27	26.65	-1.8	31,194	-0.01%
2018/06/14	16	26.23	10	26.05	26.05	6	31,077	0.02%
2018/06/13	7.5	26.29	14	26.23	26.35	-6.5	31,254	-0.02%
2018/06/12	25	26.62	13	26.41	26.40	12	31,401	0.04%
2018/06/11	8	27.47	5	27.25	27.30	3	31,875	0.01%
2018/06/08	14	26.81	27	26.85	26.80	-13	31,987	-0.04%
2018/06/07	72	28.04	42.2	27.89	27.55	29.8	31,684	0.09%
2018/06/06	94	26.52	135	26.68	27.30	-41	30,557	-0.13%	大賣/
2018/06/05	28	25.41	16	25.38	25.10	12	29,149	0.04%
2018/06/04	1	24.80	32	24.70	24.85	-31	29,884	-0.10%
2018/06/01	3	24.55	2	24.55	24.50	1	31,306	0.00%
2018/05/31	1	24.50	1	24.45	24.55	0	31,921	0.00%
2018/05/30	3	23.97	1	23.90	23.90	2	31,795	0.01%
2018/05/29	2	24.30	3	24.15	24.50	-1	32,371	0.00%
2018/05/28	1	25.05	4	24.64	24.55	-3	32,477	-0.01%
2018/05/25	7	25.27	11	25.33	25.00	-4	32,430	-0.01%
2018/05/24	4	24.89	14	24.93	25.05	-10	32,109	-0.03%
2018/05/23	13	25.26	36	25.41	25.20	-23	32,225	-0.07%
2018/05/22	3	24.87	1	24.70	24.90	2	32,719	0.01%
2018/05/21	67	25.10	45	25.02	24.90	22	33,058	0.07%
2018/05/18	20	24.36	27	24.15	24.10	-7	32,724	-0.02%
2018/05/17	35	23.86	17	24.11	23.90	18	33,086	0.05%
2018/05/16	3	23.80	3	23.72	23.90	0	33,095	0.00%
2018/05/15	21	23.83	5	23.81	23.70	16	33,724	0.05%
2018/05/14	3	23.23	3	23.50	23.65	0	34,854	0.00%
2018/05/11	2	23.30	0	0.00	23.20	2	35,683	0.01%
2018/05/10	46	23.97	67	24.03	23.70	-21	36,615	-0.06%
2018/05/09	28	23.09	46	23.34	23.70	-18	35,934	-0.05%
2018/05/08	9.4	21.58	12	21.40	21.55	-2.6	35,828	-0.01%
2018/05/07	6	21.89	21	21.73	21.70	-15	36,142	-0.04%
2018/05/04	0	0.00	2	22.15	22.05	-2	36,635	-0.01%
2018/05/03	17	22.19	0	0.00	22.00	17	38,695	0.04%
2018/05/02	2	22.65	1	22.80	22.80	1	40,962	0.00%
2018/04/30	1	22.80	1	22.95	22.80	0	43,188	0.00%
2018/04/27	3	22.73	12	22.71	22.50	-9	48,572	-0.02%
2018/04/26	12	22.75	16	22.54	22.35	-4	51,511	-0.01%
2018/04/25	26	23.22	26	23.14	23.00	0	53,404	0.00%
2018/04/24	0	0.00	1	22.75	22.75	-1	53,773	0.00%
2018/04/23	12.2	23.37	5	23.32	23.20	7.2	54,996	0.01%
2018/04/20	12	23.78	8	23.71	24.00	4	55,086	0.01%
2018/04/19	63	23.43	56	23.64	23.65	7	55,136	0.01%
2018/04/18	3.2	21.95	21	21.93	22.00	-17.9	54,676	-0.03%
2018/04/17	5	22.13	2	21.93	21.90	3	54,983	0.01%
2018/04/16	12	22.69	30	22.82	22.45	-18	55,257	-0.03%
2018/04/13	12	22.86	10	22.90	22.90	2	55,603	0.00%
2018/04/12	3	23.02	3	23.00	23.05	0	56,910	0.00%
2018/04/11	9	23.21	13	23.26	23.25	-4	57,066	-0.01%
2018/04/10	9	22.59	10	22.55	22.55	-1	57,323	0.00%
2018/04/09	1	23.05	13	23.20	23.00	-12	57,403	-0.02%
2018/04/03	13.2	23.65	2	23.73	23.70	11.2	57,437	0.02%
2018/04/02	12	24.44	10	24.43	24.30	2	57,245	0.00%
2018/03/31	11	24.75	1	25.15	24.70	10	58,207	0.02%
2018/03/30	1	24.80	27	24.64	24.85	-26	58,862	-0.04%
2018/03/29	8	24.31	4	24.30	24.20	4	59,383	0.01%
2018/03/28	25	24.65	22	24.68	24.30	3	61,565	0.00%
2018/03/27	16	25.08	0	0.00	24.85	16	62,658	0.03%
2018/03/26	73	24.84	61	25.09	24.60	12	62,444	0.02%
2018/03/23	20.2	25.14	3	25.10	24.85	17.2	61,998	0.03%
2018/03/22	59	26.90	59	26.70	26.10	0	61,298	0.00%
2018/03/21	28	26.87	28	26.81	26.85	0	60,268	0.00%
2018/03/20	7	26.41	1	26.55	26.45	6	59,976	0.01%
2018/03/19	2	26.50	26	26.86	26.85	-24	59,840	-0.04%
2018/03/16	12	26.50	19	26.76	26.75	-7	59,429	-0.01%
2018/03/15	21	26.96	26	26.83	26.70	-5	59,000	-0.01%
2018/03/14	39	26.36	28	26.55	26.20	11	58,663	0.02%
2018/03/13	23	26.06	14	26.01	26.00	9	58,262	0.02%
2018/03/12	30	25.99	14	25.97	25.70	16	58,481	0.03%
2018/03/09	9.2	26.23	12	26.15	26.10	-2.9	58,214	0.00%
2018/03/08	36	26.47	27	25.82	25.80	9	57,845	0.02%
2018/03/07	38	25.93	65	26.13	27.05	-27	56,926	-0.05%
2018/03/06	6.2	25.14	7	24.92	25.00	-0.9	55,757	0.00%
2018/03/05	3	24.67	0	0.00	24.40	3	55,642	0.01%
2018/03/02	12	25.20	24	25.05	24.85	-12	55,540	-0.02%
2018/03/01	2	24.75	59	24.81	24.60	-57	55,032	-0.10%
2018/02/27	20	24.63	4	24.65	24.60	16	55,200	0.03%
2018/02/26	1	24.55	30	24.68	24.45	-29	55,406	-0.05%
2018/02/23	5	24.87	1	25.05	24.80	4	55,496	0.01%
2018/02/22	9.2	24.93	29	25.10	24.85	-19.8	56,286	-0.04%
2018/02/21	22	24.36	4	24.68	24.40	18	55,960	0.03%
2018/02/12	7.2	24.18	0	0.00	24.10	7.2	57,165	0.01%
2018/02/09	14	23.70	29	24.28	24.65	-15	57,772	-0.03%
2018/02/08	4	24.54	0	0.00	24.50	4	59,115	0.01%
2018/02/07	20	25.01	0	0.00	24.70	20	59,361	0.03%
2018/02/06	29	25.09	32	24.87	24.70	-3	60,524	0.00%
2018/02/05	35.2	25.20	34	25.62	26.50	1.2	60,878	0.00%
2018/02/02	61	26.41	45	26.81	26.05	16	60,074	0.03%
2018/02/01	13	27.60	0	0.00	27.35	13	58,900	0.02%
2018/01/31	69	27.79	58	27.66	27.65	11	58,646	0.02%
2018/01/30	1	27.30	20	27.40	27.30	-19	57,333	-0.03%
2018/01/29	22	27.86	31	27.92	27.95	-9	56,799	-0.02%
2018/01/26	197	27.72	156	27.71	27.60	41	56,122	0.07%	大買/大賣/
2018/01/25	116	28.52	37	28.55	27.95	79	53,998	0.15%	大買/
2018/01/24	100	30.20	84	30.13	30.15	16	51,450	0.03%
2018/01/23	178	31.98	111	31.62	29.80	67	49,119	0.14%	大買/大賣/
2018/01/22	49	31.35	21	31.35	32.20	28	43,535	0.06%
2018/01/19	30	27.92	55	28.91	29.30	-25	40,471	-0.06%
2018/01/18	0	0.00	3	27.40	27.20	-3	38,265	-0.01%
2018/01/17	26	26.99	3	26.95	27.20	23	37,701	0.06%
2018/01/16	4	26.01	17	25.89	26.15	-13	36,259	-0.04%
2018/01/15	4	26.16	0	0.00	25.85	4	35,940	0.01%
2018/01/12	12	25.84	6	25.99	26.00	6	35,528	0.02%
2018/01/11	9	25.43	14	25.64	25.70	-5	35,145	-0.01%
2018/01/10	18	25.47	21	25.27	25.10	-3	34,678	-0.01%
2018/01/09	35	25.69	11	25.32	25.25	24	34,201	0.07%
2018/01/08	14	25.08	39	25.84	25.65	-25	33,842	-0.07%
2018/01/05	0	0.00	12	24.23	24.30	-12	32,450	-0.04%
2018/01/04	10	24.50	22	24.39	24.20	-12	32,418	-0.04%
2018/01/03	20	23.75	14	23.95	24.10	6	31,918	0.02%
2018/01/02	24	24.08	0	0.00	23.85	24	31,471	0.08%

群聯、宏碁資訊、緯軟，受惠聯發科最新生成式AI平台「達哥」及繁體中文最強版本LLMAnue鉅亨－13天前

...詳全文

宏碁遊戲旗下唯晶擬雙重上市UDN聯合新聞網－15天前

宏碁

宏碁昨（11）日宣布，集團旗下宏碁遊戲（6908）於新加坡掛牌子公司唯晶科技（Winking Studios Limit......詳全文

宏碁斥17.65億元認購力碁科技特別股近二年第四度投資綠能企業UDN聯合新聞網－15天前

宏碁

宏碁集團（2353）積極擴大綠能佈局，董事會11日通過，將以每單位價格10元，共斥資總金額不超過17.65億元，投資大型......詳全文

宏碁

券商分點績效/獲利分析

凱基-台東券商分點個股進出
凱基-台東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

凱基-台東 券商分點個股進出 凱基-台東 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

凱基-台東券商分點個股進出
凱基-台東券商分點全部個股操作績效/獲利分析