宏碁 (2353)-永豐金-新莊券商分點個股進出

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
49.7
漲跌
▼1.0
漲幅
-1.88%
成交量
35,977張
產業
上市電腦週邊類股
1640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－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊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
2024/06/07	19.3	49.88	13	49.73	49.65	6.3	52,480	0.01%
2024/06/06	42	50.63	12	50.67	50.60	30	52,924	0.06%
2024/06/05	31.2	51.06	18.5	51.06	50.50	12.7	52,697	0.02%
2024/06/04	44.2	51.66	11.2	51.16	51.20	33	52,456	0.06%
2024/06/03	55.3	53.35	22	53.10	52.50	33.3	51,916	0.06%
2024/05/31	46.1	52.74	24	53.31	52.90	22.1	51,178	0.04%
2024/05/30	65.4	53.00	48	53.46	52.50	17.4	50,400	0.03%
2024/05/29	89.4	54.45	24.8	54.12	53.70	64.5	50,366	0.13%
2024/05/28	115.5	56.72	40	56.79	56.40	75.5	48,942	0.15%	大買/
2024/05/27	197.3	59.49	195.2	58.65	58.50	2.1	48,325	0.00%	大買/大賣/
2024/05/24	40.3	55.25	76.3	55.91	57.50	-35.9	46,138	-0.08%
2024/05/23	178.7	54.22	79	54.10	53.30	99.7	43,788	0.23%	大買/
2024/05/22	11	51.80	104.3	51.21	53.00	-93.3	39,986	-0.23%	大賣/
2024/05/21	16	48.57	14	48.72	48.25	2	37,627	0.01%
2024/05/20	1	48.15	15	48.25	48.25	-14	37,654	-0.04%
2024/05/17	18	47.68	9	47.54	48.15	9	37,949	0.02%
2024/05/16	12	48.36	14	48.19	47.80	-2	38,978	-0.01%
2024/05/15	26.2	49.20	28.2	49.88	48.05	-2	40,681	0.00%
2024/05/14	19	48.89	239.7	48.89	48.90	-220.7	40,105	-0.55%	大賣/鉅額交易
2024/05/13	2	47.63	4	47.58	47.75	-2	38,589	-0.01%
2024/05/10	22	47.85	24.4	47.96	47.80	-2.4	38,891	-0.01%
2024/05/09	16.1	47.42	51.6	47.61	47.35	-35.6	38,763	-0.09%
2024/05/08	16.1	47.21	2.1	46.95	47.15	14	38,867	0.04%
2024/05/07	33	47.32	36	47.15	47.15	-3	39,172	-0.01%
2024/05/06	14	47.22	49.8	46.94	47.50	-35.8	39,200	-0.09%
2024/05/03	4.2	46.02	33	45.78	45.50	-28.8	39,474	-0.07%
2024/05/02	27	44.58	0	0.00	44.65	27	39,962	0.07%
2024/04/30	3	45.40	0	0.00	45.15	3	40,863	0.01%
2024/04/29	0	0.00	19	45.54	45.70	-19	41,306	-0.05%
2024/04/26	0	0.00	1	44.90	44.55	-1	42,223	0.00%
2024/04/25	11.5	44.06	0	0.00	44.40	11.5	42,869	0.03%
2024/04/24	13	43.99	16	44.60	44.80	-3	43,457	-0.01%
2024/04/23	3	43.75	1	43.85	43.50	2	44,111	0.00%
2024/04/22	52	43.93	3.2	43.49	43.35	48.8	44,887	0.11%
2024/04/19	36.5	43.95	6	43.00	43.80	30.5	45,475	0.07%
2024/04/18	13.3	45.30	14	45.28	45.00	-0.7	45,964	0.00%
2024/04/17	22.8	45.29	2	45.78	45.05	20.8	46,821	0.04%
2024/04/16	102.1	46.07	16	45.39	45.50	86.1	47,117	0.18%	大買/
2024/04/15	72.2	47.58	116	47.58	47.55	-43.8	48,005	-0.09%	大賣/
2024/04/12	304.7	49.20	194.3	48.76	48.50	110.4	49,431	0.22%	大買/大賣/鉅額交易
2024/04/11	107.3	48.47	126.2	48.96	51.00	-18.9	48,813	-0.04%	大買/大賣/
2024/04/10	119	47.25	112.1	47.79	47.15	6.9	48,425	0.01%	大買/大賣/
2024/04/09	22.1	46.57	82	46.79	46.80	-59.9	49,057	-0.12%
2024/04/08	20.1	45.95	20	46.10	46.05	0.1	50,667	0.00%
2024/04/03	6	46.19	8	46.39	46.10	-2	52,684	0.00%
2024/04/02	4	46.56	2	46.88	46.70	2	55,848	0.00%
2024/04/01	35	46.43	32	46.59	46.30	3	58,445	0.01%
2024/03/29	34	46.45	31	46.76	46.80	3	60,482	0.00%
2024/03/28	5.1	46.58	5.1	46.70	46.65	0	62,163	0.00%
2024/03/27	21	46.18	11	46.37	46.35	10	63,078	0.02%
2024/03/26	56	45.86	103.4	45.62	45.90	-47.4	64,759	-0.07%	大賣/
2024/03/25	15	46.59	16	47.05	46.50	-1	67,318	0.00%
2024/03/22	55	46.98	36	47.63	45.95	19	68,500	0.03%
2024/03/21	12	46.13	21	46.22	46.25	-9	67,717	-0.01%
2024/03/20	11.2	45.80	16.3	45.79	45.90	-5.1	67,625	-0.01%
2024/03/19	33.5	45.26	12	45.13	45.15	21.5	67,501	0.03%
2024/03/18	23	45.25	6.4	45.52	45.85	16.6	67,544	0.02%
2024/03/15	20.6	45.90	15	45.96	45.85	5.6	67,351	0.01%
2024/03/14	26	46.15	25.2	45.84	45.90	0.8	66,910	0.00%
2024/03/13	33.1	46.72	44	46.83	46.50	-10.9	66,791	-0.02%
2024/03/12	9.5	46.48	36.2	46.27	47.05	-26.7	66,219	-0.04%
2024/03/11	18.1	44.87	27.1	44.88	44.85	-9	65,533	-0.01%
2024/03/08	12.2	45.15	18	45.30	44.50	-5.8	65,564	-0.01%
2024/03/07	28	45.49	38	45.31	45.00	-10	65,514	-0.02%
2024/03/06	63.1	45.55	33	45.41	45.35	30.1	65,757	0.05%
2024/03/05	20.1	45.80	22	46.00	45.90	-1.9	67,000	0.00%
2024/03/04	25.2	46.58	30	47.06	45.85	-4.8	67,670	-0.01%
2024/03/01	4	45.56	8	45.88	46.00	-4	67,311	-0.01%
2024/02/29	28.1	45.41	27	45.11	45.15	1.1	67,885	0.00%
2024/02/27	37	45.79	29	45.90	45.50	8	67,753	0.01%
2024/02/26	34.1	45.90	32	46.08	45.80	2.1	67,961	0.00%
2024/02/23	84	46.80	39	46.59	45.75	45	68,310	0.07%
2024/02/22	70	47.36	90	47.52	46.85	-20	68,397	-0.03%
2024/02/21	36.5	47.07	3	47.08	47.25	33.5	67,928	0.05%
2024/02/20	29.1	47.23	44	47.36	47.40	-14.9	67,678	-0.02%
2024/02/19	86.2	48.06	45.2	48.41	47.40	41	67,310	0.06%
2024/02/16	65.1	48.46	72	48.21	48.65	-6.9	66,138	-0.01%
2024/02/15	103.3	45.85	9	45.91	46.00	94.3	64,378	0.15%	大買/
2024/02/05	1	45.70	17.1	46.34	46.30	-16.1	63,883	-0.03%
2024/02/02	35	46.71	32.1	46.76	45.95	2.9	63,842	0.00%
2024/02/01	24	46.31	32	46.50	46.65	-8	63,440	-0.01%
2024/01/31	42.1	46.66	27	46.11	46.05	15.1	63,363	0.02%
2024/01/30	23.1	46.77	35	46.85	47.15	-11.9	63,011	-0.02%
2024/01/29	1	46.15	20.5	46.21	46.80	-19.5	62,674	-0.03%
2024/01/26	38.5	46.29	99	45.86	45.70	-60.5	62,502	-0.10%
2024/01/25	53.1	47.30	49	47.54	47.60	4.1	61,620	0.01%
2024/01/24	53	47.92	22	47.87	47.35	31	61,086	0.05%
2024/01/23	87	47.27	41	47.10	47.20	46	59,932	0.08%
2024/01/22	51	46.96	99	46.79	46.75	-48	59,384	-0.08%
2024/01/19	110.1	45.37	31	45.65	45.95	79.1	58,150	0.14%	大買/
2024/01/18	13.1	45.29	21.1	45.65	45.00	-8.1	57,405	-0.01%
2024/01/17	26.1	45.19	107	44.69	44.75	-80.9	56,682	-0.14%	大賣/
2024/01/16	73	46.39	44	46.79	45.70	29	55,827	0.05%
2024/01/15	66.3	47.30	14	46.53	46.25	52.3	54,900	0.10%
2024/01/12	103	46.81	49	47.26	47.00	54	54,194	0.10%	大買/
2024/01/11	129	47.77	147	48.05	48.40	-18	52,960	-0.03%	大買/大賣/
2024/01/10	18.1	47.36	11	47.79	47.20	7.1	52,393	0.01%
2024/01/09	70.1	48.10	56	47.74	47.80	14.1	51,543	0.03%
2024/01/08	98	49.57	90	49.80	48.45	8	49,739	0.02%
2024/01/05	42	48.99	23	49.28	48.25	19	47,699	0.04%
2024/01/04	26	49.64	18	49.63	49.00	8	46,353	0.02%
2024/01/03	102.1	51.16	58	51.01	50.40	44.1	45,139	0.10%	大買/
2024/01/02	65.3	52.04	77	52.13	52.30	-11.8	43,601	-0.03%
2023/12/29	56.5	54.15	40	54.29	53.80	16.5	41,984	0.04%
2023/12/28	293.6	55.52	294.7	55.44	54.00	-1.1	40,026	0.00%	大買/大賣/
2023/12/27	61	52.96	78	53.45	54.20	-17	36,916	-0.05%
2023/12/26	74	49.32	57.5	49.43	50.60	16.5	34,294	0.05%
2023/12/25	45.5	48.48	80.1	48.54	49.00	-34.6	32,111	-0.11%
2023/12/22	52.8	44.76	47.2	44.63	45.30	5.6	30,108	0.02%
2023/12/21	86.6	44.50	88.7	44.16	44.65	-2.2	28,900	-0.01%
2023/12/20	58	43.61	68.2	43.22	44.60	-10.2	26,973	-0.04%
2023/12/19	19	40.30	56.8	40.34	40.70	-37.8	23,896	-0.16%
2023/12/18	0	0.00	61.3	38.78	38.90	-61.3	22,166	-0.28%
2023/12/15	12	37.00	5	37.28	37.00	7	21,407	0.03%
2023/12/14	23	37.22	6.1	37.38	37.30	16.9	21,252	0.08%
2023/12/13	5	37.30	12.3	36.91	37.05	-7.3	21,002	-0.03%
2023/12/12	1	36.00	7.1	36.19	36.10	-6.1	20,700	-0.03%
2023/12/11	1.1	35.78	9	35.72	35.75	-7.9	20,546	-0.04%
2023/12/08	13.1	35.16	8	35.23	35.20	5.1	20,423	0.02%
2023/12/07	3	35.07	4	34.98	34.85	-1	20,366	0.00%
2023/12/06	0	0.00	21	34.97	35.10	-21	20,439	-0.10%
2023/12/05	8	34.30	14	34.38	34.30	-6	20,292	-0.03%
2023/12/04	5	34.74	0	0.00	34.75	5	20,303	0.02%
2023/12/01	8	34.64	3	34.82	34.85	5	20,171	0.02%
2023/11/30	29.5	34.72	7	35.20	35.20	22.5	19,913	0.11%
2023/11/29	3	34.93	36	34.83	35.35	-33	18,575	-0.18%
2023/11/28	7	34.85	2	34.93	34.80	5	17,777	0.03%
2023/11/27	19	34.77	10	34.63	35.20	9	17,578	0.05%
2023/11/24	9	34.40	7	34.84	35.50	2	16,844	0.01%
2023/11/23	1	34.42	4	34.85	35.15	-3	16,121	-0.02%
2023/11/22	23	34.43	6	34.55	34.80	17	15,891	0.11%
2023/11/21	3	35.33	15	35.46	35.65	-12	15,694	-0.08%
2023/11/20	4	34.15	6	34.28	34.55	-2	15,468	-0.01%
2023/11/17	6.5	34.21	0	0.00	34.15	6.5	15,555	0.04%
2023/11/16	7	34.43	9	34.91	34.50	-2	15,680	-0.01%
2023/11/15	15	34.92	2	34.65	34.50	13	15,902	0.08%
2023/11/14	7	33.99	18	34.73	35.05	-11	16,116	-0.07%
2023/11/13	6	33.94	7	34.11	33.80	-1	16,377	-0.01%
2023/11/10	17	34.22	3	34.33	34.15	14	16,500	0.08%
2023/11/09	1	35.15	0	0.00	35.00	1	16,628	0.01%
2023/11/08	0	0.00	8	34.95	35.20	-8	16,728	-0.05%
2023/11/07	4	34.41	0	0.00	34.55	4	16,693	0.02%
2023/11/06	4	34.69	5	34.81	34.75	-1	17,010	-0.01%
2023/11/03	36	34.74	30	34.25	34.35	6	17,369	0.03%
2023/11/02	1	34.55	5	34.41	34.65	-4	17,523	-0.02%
2023/11/01	16	33.73	3	33.80	33.70	13	17,844	0.07%
2023/10/31	8	34.43	6	34.88	34.10	2	18,018	0.01%
2023/10/30	7	34.62	2.2	34.77	34.65	4.8	18,345	0.03%
2023/10/27	3.1	35.24	0.1	35.40	35.10	3	18,493	0.02%
2023/10/26	0	0.00	2.1	35.07	35.30	-2.1	18,991	-0.01%
2023/10/25	2.1	35.75	0.1	35.70	35.60	2	19,250	0.01%
2023/10/24	0.1	35.55	7	35.46	35.65	-7	19,628	-0.04%
2023/10/23	2	35.15	0	0.00	34.80	2	19,840	0.01%
2023/10/20	3	34.77	17	34.73	35.20	-14	20,668	-0.07%
2023/10/19	2	34.95	0	0.00	35.30	2	21,701	0.01%
2023/10/18	17	35.12	3	34.85	35.60	14	22,237	0.06%
2023/10/17	2.1	36.14	0.1	36.20	36.10	2	22,445	0.01%
2023/10/16	42	36.33	30.2	36.25	36.15	11.8	24,254	0.05%
2023/10/13	15	36.41	4	36.69	36.35	11	26,934	0.04%
2023/10/12	15	37.15	15	37.35	37.30	0	28,169	0.00%
2023/10/11	7	36.83	0	0.00	36.80	7	28,632	0.02%
2023/10/06	0	0.00	1	37.70	37.55	-1	28,997	0.00%
2023/10/05	0	0.00	19.2	37.18	37.40	-19.2	29,107	-0.07%
2023/10/04	34	36.24	14	36.39	36.35	20	29,153	0.07%
2023/10/03	5.3	37.34	10.3	37.53	37.25	-5	29,160	-0.02%
2023/10/02	2.1	37.09	22.1	36.89	37.15	-20	28,966	-0.07%
2023/09/28	59.1	36.78	38.1	36.39	36.30	21	28,908	0.07%
2023/09/27	4.2	36.50	11	36.85	36.85	-6.8	28,880	-0.02%
2023/09/26	6.1	36.64	3.1	36.65	36.45	3	29,000	0.01%
2023/09/25	30	36.75	32	36.85	36.65	-2	29,155	-0.01%
2023/09/22	34.1	36.31	36.1	36.56	36.70	-2	29,375	-0.01%
2023/09/21	8	36.29	0	0.00	36.35	8	29,661	0.03%
2023/09/20	5.6	36.61	8.1	36.98	36.60	-2.5	29,877	-0.01%
2023/09/19	30	37.15	30	37.00	36.85	0	30,024	0.00%
2023/09/18	36.3	37.29	30	37.23	37.10	6.3	30,633	0.02%
2023/09/15	74	37.94	31	38.05	37.95	43	31,275	0.14%
2023/09/14	0.1	37.65	12.1	37.70	37.80	-12	31,797	-0.04%
2023/09/13	11.1	37.24	1.1	37.10	37.05	10	32,776	0.03%
2023/09/12	81.1	37.87	100.1	37.54	37.60	-19	33,979	-0.06%
2023/09/11	10.1	37.23	11.1	37.20	37.05	-1	34,085	0.00%
2023/09/08	4	37.80	2	38.00	37.60	2	34,227	0.01%
2023/09/07	5.1	38.23	10.2	38.20	38.00	-5.1	34,428	-0.01%
2023/09/06	6	37.87	10.6	38.28	38.10	-4.6	34,547	-0.01%
2023/09/05	5.1	37.81	17.1	37.91	38.30	-12	35,103	-0.03%
2023/09/04	12.3	36.93	14.5	36.93	37.45	-2.2	35,240	-0.01%
2023/09/01	1.5	36.53	5.3	36.58	36.40	-3.8	35,511	-0.01%
2023/08/31	8.5	35.62	2.1	36.59	36.60	6.4	35,819	0.02%
2023/08/30	9.1	36.37	3.2	36.79	36.40	6	36,357	0.02%
2023/08/29	1	35.95	3	36.00	36.20	-2	38,069	-0.01%
2023/08/28	5.9	35.28	5.1	35.46	35.75	0.8	38,088	0.00%
2023/08/25	14.4	36.81	2	36.25	36.25	12.4	38,075	0.03%
2023/08/24	7.3	37.99	7.1	38.53	38.00	0.2	37,856	0.00%
2023/08/23	4	37.35	8	37.76	37.70	-4	37,610	-0.01%
2023/08/22	10.3	38.00	11	37.92	37.60	-0.7	37,597	0.00%
2023/08/21	13	38.37	27.2	38.43	37.95	-14.2	37,491	-0.04%
2023/08/18	11.4	38.24	13.8	38.19	37.40	-2.4	37,269	-0.01%
2023/08/17	18.2	38.05	24.1	38.14	38.55	-5.9	37,019	-0.02%
2023/08/16	2.1	37.43	14	37.44	37.70	-11.9	36,644	-0.03%
2023/08/15	10.4	37.04	2.4	37.12	37.05	8	36,648	0.02%
2023/08/14	10.1	35.85	10	36.25	36.20	0.1	36,458	0.00%
2023/08/11	0.3	36.33	13.1	36.46	36.45	-12.9	36,393	-0.04%
2023/08/10	2.4	35.87	21.2	36.06	35.85	-18.8	36,276	-0.05%
2023/08/09	21	37.00	15.1	36.88	36.90	5.9	36,050	0.02%
2023/08/08	4.3	36.45	9	36.58	36.70	-4.7	35,944	-0.01%
2023/08/07	3.1	36.17	18	35.99	36.20	-14.9	35,735	-0.04%
2023/08/04	2	34.98	9	35.07	34.80	-7	35,442	-0.02%
2023/08/02	11	34.30	0	0.00	33.95	11	35,183	0.03%
2023/08/01	7	34.33	21	34.55	34.60	-14	34,950	-0.04%
2023/07/31	5	34.60	6	35.13	35.00	-1	35,385	0.00%
2023/07/28	26	35.58	3	35.60	35.75	23	35,027	0.07%
2023/07/27	35.5	36.43	22	35.82	35.85	13.5	34,814	0.04%
2023/07/26	10	37.10	4.2	36.80	36.80	5.8	34,530	0.02%
2023/07/25	53.5	37.29	47.3	37.16	37.05	6.2	34,630	0.02%
2023/07/24	42	36.79	354	36.85	37.05	-312	33,963	-0.92%	大賣/鉅額交易
2023/07/21	114	35.60	2	35.33	35.40	112	33,023	0.34%	大買/鉅額交易
2023/07/20	125	35.95	61	35.68	35.30	64	32,626	0.20%	大買/
2023/07/19	110	37.89	87.5	36.96	36.30	22.5	32,029	0.07%	大買/
2023/07/18	205	40.00	110.3	40.14	40.30	94.7	30,405	0.31%	大買/大賣/
2023/07/17	48.2	35.22	101.4	35.89	37.50	-53.2	27,760	-0.19%	大賣/
2023/07/14	82.8	34.00	203	33.93	34.10	-120.2	26,577	-0.45%	大賣/鉅額交易
2023/07/13	83	33.96	88	33.31	33.15	-5	26,055	-0.02%
2023/07/12	0.3	33.15	97	33.25	33.25	-96.7	25,515	-0.38%
2023/07/11	20.5	33.10	115	33.11	33.25	-94.5	25,373	-0.37%	大賣/
2023/07/10	203	32.33	62	32.36	32.20	141	25,123	0.56%	大買/鉅額交易
2023/07/07	13.2	31.38	0	0.00	31.30	13.2	24,994	0.05%
2023/07/06	4	31.91	78	32.20	31.95	-74	25,040	-0.30%
2023/07/05	31	31.87	3	32.00	31.95	28	24,911	0.11%
2023/07/04	6	31.50	27	31.61	31.70	-21	24,786	-0.08%
2023/07/03	10	31.85	0.2	31.75	31.75	9.8	24,736	0.04%
2023/06/30	4.4	31.25	0	0.00	31.35	4.4	24,629	0.02%
2023/06/29	5	32.18	26	32.20	32.05	-21	24,446	-0.09%
2023/06/28	117	33.44	0	0.00	33.55	117	24,322	0.48%	大買/鉅額交易
2023/06/27	135	33.33	41	32.97	32.70	94	24,062	0.39%	大買/
2023/06/26	86	33.62	91	33.83	34.00	-5	23,764	-0.02%
2023/06/21	13	33.34	11.4	33.45	33.70	1.6	23,125	0.01%
2023/06/20	46.1	32.26	51	32.41	32.65	-4.9	22,450	-0.02%
2023/06/19	30.2	32.42	35	32.20	31.85	-4.9	21,879	-0.02%
2023/06/16	12	34.76	3	34.60	33.35	9	20,873	0.04%
2023/06/15	5.2	33.45	10	33.60	33.45	-4.8	19,677	-0.02%
2023/06/14	16	33.31	1.6	33.32	33.35	14.4	20,014	0.07%
2023/06/13	0	0.00	0.3	33.90	33.50	-0.3	19,763	0.00%
2023/06/12	12.3	33.49	16	33.75	33.55	-3.7	19,509	-0.02%
2023/06/09	6	34.54	13	34.46	34.20	-7	19,198	-0.04%
2023/06/08	17	33.49	5	33.76	33.75	12	18,551	0.06%
2023/06/07	16	32.52	4	32.94	32.95	12	18,146	0.07%
2023/06/06	6.1	32.33	1	32.20	32.25	5.1	17,765	0.03%
2023/06/05	47.2	33.36	15.2	33.56	33.10	32	17,333	0.18%
2023/06/02	11	32.18	39	33.26	33.95	-28	16,220	-0.17%
2023/06/01	0	0.00	5	30.55	30.90	-5	14,375	-0.03%
2023/05/31	1	30.60	0	0.00	30.85	1	14,199	0.01%
2023/05/30	0	0.00	1	31.20	31.00	-1	13,858	-0.01%
2023/05/29	1	31.00	43.1	31.05	31.05	-42.1	13,730	-0.31%
2023/05/25	0	0.00	1	30.75	30.95	-1	13,509	-0.01%
2023/05/23	0	0.00	3.2	30.75	30.75	-3.2	13,181	-0.02%
2023/05/22	0	0.00	1	30.85	30.95	-1	12,982	-0.01%
2023/05/19	0	0.00	11	30.57	30.70	-11	12,731	-0.09%
2023/05/18	0	0.00	0.6	30.03	30.10	-0.6	12,518	0.00%
2023/05/17	0	0.00	0.1	29.85	30.05	-0.1	12,385	0.00%
2023/05/16	1	29.85	0.1	29.80	29.85	1	12,230	0.01%
2023/05/15	0	0.00	0.1	30.15	29.60	-0.1	12,255	0.00%
2023/05/12	0	0.00	5.3	30.20	30.20	-5.3	12,121	-0.04%
2023/05/11	0	0.00	2.1	29.45	29.60	-2.1	11,788	-0.02%
2023/05/10	1	28.85	1.2	29.19	29.30	-0.2	11,654	0.00%
2023/05/09	1	29.10	74	29.27	29.30	-73	11,537	-0.63%
2023/05/08	2	28.83	0	0.00	28.90	2	11,530	0.02%
2023/05/05	80.1	28.34	0	0.00	28.20	80.1	11,420	0.70%
2023/05/04	1	30.15	0	0.00	30.35	1	10,840	0.01%
2023/05/03	0	0.00	3	30.65	30.75	-3	10,762	-0.03%
2023/04/28	4	30.05	16	30.10	30.25	-12	10,854	-0.11%
2023/04/27	0	0.00	0.2	29.38	29.55	-0.2	10,538	0.00%
2023/04/25	0	0.00	0.3	29.28	29.00	-0.3	10,076	0.00%
2023/04/24	12	29.60	0	0.00	29.40	12	9,778	0.12%
2023/04/21	1	30.00	1.1	29.80	29.90	-0.1	9,563	0.00%
2023/04/20	5	29.55	1	29.60	29.70	4	9,378	0.04%
2023/04/19	1	29.95	0	0.00	29.80	1	9,330	0.01%
2023/04/18	4	29.30	5.7	29.21	29.30	-1.7	9,060	-0.02%
2023/04/17	0	0.00	9	29.32	29.40	-9	9,086	-0.10%
2023/04/14	10	28.62	5	28.70	28.95	5	8,953	0.06%
2023/04/12	1	29.15	2	29.10	29.15	-1	8,941	-0.01%
2023/04/11	1	28.50	6	28.88	28.95	-5	8,865	-0.06%
2023/04/07	0	0.00	10	28.35	28.35	-10	8,685	-0.12%
2023/04/06	0	0.00	6	28.46	28.50	-6	8,653	-0.07%
2023/03/30	1	28.30	0	0.00	28.40	1	8,447	0.01%
2023/03/29	0	0.00	7	28.11	28.30	-7	8,479	-0.08%
2023/03/27	0	0.00	6	27.95	27.95	-6	8,430	-0.07%
2023/03/24	1	27.90	8	27.94	28.00	-7	8,554	-0.08%
2023/03/23	2	27.85	2.1	27.85	27.95	-0.1	8,479	0.00%
2023/03/22	0	0.00	1	27.70	27.75	-1	8,458	-0.01%
2023/03/21	0	0.00	7	27.29	27.30	-7	8,483	-0.08%
2023/03/20	2	26.73	2	27.03	27.05	0	8,431	0.00%
2023/03/17	1	26.90	10	26.79	27.00	-9	8,296	-0.11%
2023/03/16	0	0.00	3	25.60	25.85	-3	7,777	-0.04%
2023/03/15	5	25.67	9	25.83	25.70	-4	7,772	-0.05%
2023/03/13	1	25.75	15	25.50	25.70	-14	8,132	-0.17%
2023/03/10	0	0.00	1	25.80	25.80	-1	8,030	-0.01%
2023/03/09	0	0.00	5	25.90	25.85	-5	8,040	-0.06%
2023/03/07	1	25.70	0	0.00	25.85	1	8,156	0.01%
2023/03/03	0	0.00	20	25.65	25.65	-20	8,192	-0.24%
2023/03/02	0	0.00	7	25.70	25.70	-7	8,245	-0.08%
2023/03/01	0	0.00	6	25.52	25.50	-6	8,276	-0.07%
2023/02/24	0	0.00	2	25.40	25.35	-2	8,331	-0.02%
2023/02/22	1	25.70	0	0.00	25.80	1	8,396	0.01%
2023/02/21	5	25.60	0	0.00	25.60	5	8,493	0.06%
2023/02/20	3	25.63	0	0.00	25.70	3	8,673	0.03%
2023/02/17	20	25.70	0	0.00	25.75	20	8,819	0.23%
2023/02/16	0	0.00	2	25.75	25.65	-2	9,062	-0.02%
2023/02/14	0	25.50	2	25.53	25.35	-2	9,252	-0.02%
2023/02/13	0.1	25.10	4	25.33	25.35	-3.9	9,357	-0.04%
2023/02/09	0	0.00	10	25.35	25.55	-10	9,860	-0.10%
2023/02/08	0.1	25.35	0	0.00	25.45	0.1	9,936	0.00%
2023/02/07	0	0.00	1.1	25.15	25.25	-1.1	9,911	-0.01%
2023/02/06	0.2	24.98	5.1	25.12	25.00	-4.9	9,915	-0.05%
2023/02/03	0.1	24.80	13	24.78	24.70	-12.9	9,778	-0.13%
2023/02/02	0	0.00	1	25.00	24.95	-1	9,763	-0.01%
2023/01/31	2.1	24.79	0	0.00	24.95	2.1	9,634	0.02%
2023/01/30	0	0.00	1	24.55	24.85	-1	9,474	-0.01%
2023/01/17	0	0.00	2	24.35	24.50	-2	9,362	-0.02%
2023/01/10	0	0.00	1	24.45	24.00	-1	9,827	-0.01%
2023/01/09	10	24.20	2	24.28	24.40	8	9,876	0.08%
2023/01/06	1	24.00	1	23.95	24.10	0	9,993	0.00%
2023/01/05	0	0.00	2	24.05	24.00	-2	10,073	-0.02%
2023/01/04	0	23.70	1	23.80	23.75	-1	10,070	-0.01%
2023/01/03	1	23.55	5	23.55	23.65	-4	10,215	-0.04%
2022/12/30	0	0.00	16	23.74	23.55	-16	10,273	-0.16%
2022/12/29	0	0.00	1	23.35	23.45	-1	10,314	-0.01%
2022/12/21	0	0.00	0	23.00	22.85	0	11,442	0.00%
2022/12/19	0.3	23.15	3	23.10	23.00	-2.7	11,557	-0.02%
2022/12/16	1	23.00	0	0.00	23.05	1	11,468	0.01%
2022/12/14	1	23.40	0	0.00	23.40	1	11,589	0.01%
2022/12/13	2	23.20	0	0.00	23.00	2	11,561	0.02%
2022/12/07	2.1	23.50	0.2	23.55	23.35	1.9	11,772	0.02%
2022/12/06	3.3	23.64	1	23.55	23.45	2.3	11,753	0.02%
2022/12/05	9.1	24.09	0	0.00	23.90	9.1	11,711	0.08%
2022/12/02	0	0.00	11	24.90	24.95	-11	11,540	-0.10%
2022/12/01	1.3	25.03	0	0.00	24.75	1.3	11,711	0.01%
2022/11/30	0	0.00	30	24.72	24.60	-30	11,728	-0.26%
2022/11/28	0.2	24.55	0	0.00	24.40	0.2	11,648	0.00%
2022/11/24	0	0.00	1	24.85	24.85	-1	12,083	-0.01%
2022/11/23	0	0.00	5	24.80	24.75	-5	12,127	-0.04%
2022/11/22	2	24.25	0	0.00	24.35	2	12,241	0.02%
2022/11/21	1	25.00	0	0.00	24.50	1	12,190	0.01%
2022/11/18	5	25.05	15	25.07	25.05	-10	12,113	-0.08%
2022/11/17	0	0.00	1	24.90	24.90	-1	12,118	-0.01%
2022/11/16	0	24.40	4	24.64	24.55	-4	12,090	-0.03%
2022/11/15	3	24.45	2	24.48	24.55	1	12,198	0.01%
2022/11/14	5	24.61	4	24.70	24.70	1	12,240	0.01%
2022/11/11	0	0.00	15	24.31	24.60	-15	11,985	-0.13%
2022/11/10	0.1	24.00	0	0.00	24.20	0.1	11,821	0.00%
2022/11/09	1	24.25	7	24.13	24.20	-6	11,814	-0.05%
2022/11/08	8	23.99	0	0.00	24.05	8	11,774	0.07%
2022/11/07	2	23.45	3	24.03	24.20	-1	11,679	-0.01%
2022/11/04	0	0.00	1	22.70	22.70	-1	11,381	-0.01%
2022/11/03	0	0.00	4	22.40	22.50	-4	11,483	-0.03%
2022/11/02	0	0.00	1	22.40	22.45	-1	11,455	-0.01%
2022/11/01	0	0.00	10	22.20	22.25	-10	11,661	-0.09%
2022/10/26	0	21.90	0	0.00	21.95	0	12,038	0.00%
2022/10/24	0	0.00	1	21.80	21.75	-1	12,207	-0.01%
2022/10/21	2	21.80	1	21.70	21.80	1	12,188	0.01%
2022/10/17	1	22.10	0	0.00	22.10	1	12,388	0.01%
2022/10/07	1	21.95	0	0.00	21.80	1	13,152	0.01%
2022/10/06	0	0.00	0.1	22.50	22.40	-0.1	13,319	0.00%
2022/10/05	1	22.55	1	22.60	22.65	0	13,448	0.00%
2022/10/03	0	0.00	1	22.05	21.85	-1	13,375	-0.01%
2022/09/30	0	0.00	4	21.55	21.90	-4	13,466	-0.03%
2022/09/29	4	21.80	30	21.70	21.85	-26	13,658	-0.19%
2022/09/28	1	21.35	0	0.00	21.15	1	13,474	0.01%
2022/09/27	0.2	21.48	0	0.00	21.60	0.2	13,516	0.00%
2022/09/26	3	21.53	10	21.50	21.35	-7	13,724	-0.05%
2022/09/19	0	0.00	2	21.65	21.80	-2	14,968	-0.01%
2022/09/16	31	21.67	1	21.75	21.70	30	15,026	0.20%
2022/09/15	0	0.00	33	22.18	21.95	-33	14,933	-0.22%
2022/09/14	21	21.85	2	21.90	21.85	19	14,906	0.13%
2022/09/13	4	22.25	1.1	22.25	22.20	3	14,915	0.02%
2022/09/12	6.2	22.13	48	21.96	22.20	-41.8	15,001	-0.28%
2022/09/08	2	21.08	3	21.37	21.75	-1	15,116	-0.01%
2022/09/07	3.3	20.84	0	0.00	20.75	3.3	15,052	0.02%
2022/09/06	3.1	21.42	1	21.65	21.20	2.1	15,076	0.01%
2022/09/05	1	21.60	0	0.00	21.55	1	15,100	0.01%
2022/09/02	15.2	21.61	1	21.85	21.55	14.2	15,288	0.09%
2022/09/01	3	21.83	0	0.00	21.85	3	15,527	0.02%
2022/08/31	2	21.85	0	0.00	22.00	2	15,604	0.01%
2022/08/29	21	21.88	8	22.00	21.85	13	15,487	0.08%
2022/08/26	0	0.00	1	22.40	22.40	-1	15,373	-0.01%
2022/08/25	10.1	22.15	0	0.00	22.20	10.1	15,417	0.07%
2022/08/24	0.1	22.25	2	22.25	22.15	-1.9	15,535	-0.01%
2022/08/23	6	22.28	0	0.00	22.10	6	16,405	0.04%
2022/08/22	0	0.00	5	22.36	22.50	-5	16,517	-0.03%
2022/08/19	20.2	22.10	0	0.00	22.15	20.2	16,406	0.12%
2022/08/18	2	22.30	0.1	22.30	22.35	2	16,391	0.01%
2022/08/17	2	22.20	1	22.30	22.35	1	16,585	0.01%
2022/08/16	1	22.05	0	0.00	22.15	1	16,872	0.01%
2022/08/15	0	0.00	1	22.05	21.95	-1	16,994	-0.01%
2022/08/12	6	21.85	1	22.05	22.00	5	17,177	0.03%
2022/08/11	0.1	22.10	0	0.00	21.95	0.1	17,193	0.00%
2022/08/10	5	21.94	0	0.00	21.75	5	17,253	0.03%
2022/08/09	2	22.60	6.1	22.54	22.50	-4.1	17,180	-0.02%
2022/08/08	2	22.38	2	22.28	22.45	0	17,383	0.00%
2022/08/05	6.2	21.84	0	0.00	21.80	6.2	17,509	0.04%
2022/08/04	1	22.20	1	22.20	22.20	0	17,331	0.00%
2022/08/03	5	22.07	5	21.95	22.05	0	17,438	0.00%
2022/08/02	2	22.40	2	22.25	22.35	0	17,472	0.00%
2022/08/01	2	22.55	0	0.00	22.55	2	17,545	0.01%
2022/07/29	4	22.61	0	0.00	22.60	4	17,637	0.02%
2022/07/28	3	22.60	2	22.55	22.60	1	17,485	0.01%
2022/07/26	1	22.60	0	0.00	22.60	1	17,523	0.01%
2022/07/25	1	23.00	4	23.03	23.05	-3	17,436	-0.02%
2022/07/22	3	22.52	19	22.64	22.65	-16	17,447	-0.09%
2022/07/21	2.1	22.10	0	0.00	22.30	2.1	17,357	0.01%
2022/07/20	0.5	22.25	0	0.00	22.05	0.5	17,272	0.00%
2022/07/19	2.1	21.41	0	0.00	21.75	2.1	17,240	0.01%
2022/07/18	6	21.93	10	21.90	21.55	-4	17,135	-0.02%
2022/07/14	2	22.10	1	22.20	22.35	1	16,953	0.01%
2022/07/13	8	22.21	1.1	22.16	22.15	7	16,853	0.04%
2022/07/12	13	21.30	0	0.00	21.40	13	16,743	0.08%
2022/07/11	2.1	21.65	2	21.60	21.60	0.1	16,581	0.00%
2022/07/08	11	21.47	3.1	21.70	21.70	8	16,631	0.05%
2022/07/07	1	21.50	12	21.15	21.55	-11	16,493	-0.07%
2022/07/06	5	20.65	0	0.00	20.65	5	16,402	0.03%
2022/07/05	2.1	20.85	1	21.10	21.10	1.1	16,360	0.01%
2022/07/04	11	20.98	0	0.00	21.05	11	16,302	0.07%
2022/07/01	1	21.00	63	21.36	20.95	-62	16,323	-0.38%
2022/06/30	81.2	21.92	15	22.15	21.70	66.2	16,202	0.41%
2022/06/29	15.3	25.44	0	0.00	25.30	15.3	15,654	0.10%
2022/06/28	2.1	25.95	3	26.05	26.00	-0.9	15,300	-0.01%
2022/06/27	2	26.18	4	26.30	26.10	-2	15,148	-0.01%
2022/06/24	1.2	26.16	0	0.00	26.00	1.2	14,983	0.01%
2022/06/22	1	26.25	0	0.00	26.35	1	14,958	0.01%
2022/06/21	0	0.00	5	26.55	26.95	-5	14,977	-0.03%
2022/06/20	2.4	26.15	1	26.55	26.00	1.4	15,110	0.01%
2022/06/17	14.1	26.54	2	26.83	26.80	12.1	15,134	0.08%
2022/06/16	4.1	26.99	6	27.46	27.00	-1.9	15,100	-0.01%
2022/06/15	7	27.39	0	0.00	27.20	7	15,461	0.05%
2022/06/14	1.1	27.37	0	0.00	27.35	1.1	15,705	0.01%
2022/06/13	34.1	27.40	1	27.35	27.40	33.1	15,968	0.21%
2022/06/10	3.1	28.00	0	0.00	27.95	3.1	15,936	0.02%
2022/06/09	0.3	28.49	8	28.23	28.40	-7.7	15,836	-0.05%
2022/06/08	14	28.56	0	0.00	28.55	14	15,768	0.09%
2022/06/07	0	0.00	4	28.85	28.85	-4	15,661	-0.03%
2022/06/06	2	29.05	0	0.00	29.00	2	15,801	0.01%
2022/06/01	12	29.21	0	0.00	29.10	12	16,342	0.07%
2022/05/31	5	29.53	3	29.52	29.10	2	16,348	0.01%
2022/05/30	0	0.00	1	29.00	29.00	-1	15,549	-0.01%
2022/05/27	4	28.50	1	28.65	28.60	3	15,414	0.02%
2022/05/26	1	27.75	0	0.00	28.10	1	15,438	0.01%
2022/05/25	0	0.00	10	28.13	28.00	-10	15,938	-0.06%
2022/05/18	5	28.65	3	28.95	28.85	2	15,992	0.01%
2022/05/17	0.1	28.63	0	0.00	28.55	0.1	16,185	0.00%
2022/05/13	0	0.00	32	28.25	28.35	-32	16,047	-0.20%
2022/05/12	0	0.00	1	27.40	27.35	-1	15,797	-0.01%
2022/05/05	0	0.00	2	28.65	28.55	-2	15,754	-0.01%
2022/05/04	1	28.55	0	0.00	28.55	1	15,801	0.01%
2022/05/03	0	0.00	1	27.60	28.00	-1	16,052	-0.01%
2022/04/29	1	27.70	0	0.00	27.60	1	16,326	0.01%
2022/04/28	3	27.25	14	27.05	27.70	-11	16,666	-0.07%
2022/04/27	9.3	26.74	20	26.75	26.85	-10.7	16,632	-0.06%
2022/04/26	0.1	27.30	1	27.40	27.45	-0.9	16,642	-0.01%
2022/04/25	5.2	27.12	4	27.00	27.10	1.2	16,637	0.01%
2022/04/22	4.1	27.93	2	27.95	27.90	2.1	16,405	0.01%
2022/04/21	12	28.24	0	0.00	28.10	12	16,371	0.07%
2022/04/20	2	28.20	0	0.00	28.20	2	16,345	0.01%
2022/04/19	12	28.30	10	28.25	28.20	2	16,326	0.01%
2022/04/18	0	0.00	8	28.20	28.40	-8	16,355	-0.05%
2022/04/15	3	28.10	0	0.00	28.10	3	16,347	0.02%
2022/04/14	2	28.33	4	28.29	28.45	-2	16,460	-0.01%
2022/04/13	5.1	28.43	0	0.00	28.40	5.1	16,625	0.03%
2022/04/12	29	28.30	0	28.30	28.10	29	17,147	0.17%
2022/04/11	7	28.79	1	29.20	28.85	6	17,054	0.04%
2022/04/08	3	28.90	11	29.00	29.00	-8	17,124	-0.05%
2022/04/07	15.1	28.64	10	28.55	28.30	5.1	17,248	0.03%
2022/04/06	11	29.29	12	29.26	29.30	-1	16,977	-0.01%
2022/04/01	7	29.65	5	29.75	29.65	2	16,911	0.01%
2022/03/31	1	30.00	0	0.00	29.95	1	16,836	0.01%
2022/03/30	1	30.05	4	30.20	30.25	-3	16,806	-0.02%
2022/03/28	5	29.85	0	0.00	30.05	5	16,949	0.03%
2022/03/25	8	30.15	10	30.20	30.15	-2	16,992	-0.01%
2022/03/24	9	30.39	0.3	30.55	30.30	8.7	17,077	0.05%
2022/03/23	16	30.70	3	30.90	30.75	13	17,271	0.08%
2022/03/22	5	30.40	22.2	30.49	30.60	-17.2	17,285	-0.10%
2022/03/21	0	0.00	2	30.40	30.30	-2	17,297	-0.01%
2022/03/18	16.1	30.02	29	30.01	30.30	-12.9	17,409	-0.07%
2022/03/17	10.6	29.66	0	0.00	29.65	10.6	17,130	0.06%
2022/03/16	0	0.00	3	29.55	29.70	-3	16,828	-0.02%
2022/03/15	1	29.00	8	28.99	29.05	-7	16,838	-0.04%
2022/03/14	5	28.52	3	29.00	29.25	2	17,196	0.01%
2022/03/11	0	0.00	15	28.52	28.80	-15	17,680	-0.08%
2022/03/10	3	28.33	1	28.25	28.55	2	18,467	0.01%
2022/03/09	6	27.53	0.1	27.70	27.55	5.9	19,983	0.03%
2022/03/08	4.2	27.07	5	27.25	27.20	-0.8	20,125	0.00%
2022/03/07	28.5	27.54	0	0.00	27.55	28.5	20,574	0.14%
2022/03/04	1.1	28.80	0	0.00	28.70	1.1	21,344	0.00%
2022/03/03	10	29.05	0	0.00	29.00	10	21,434	0.05%
2022/03/02	1	29.05	0	0.00	29.05	1	21,585	0.00%
2022/03/01	27.2	29.11	17	29.10	29.10	10.2	21,695	0.05%
2022/02/25	5	28.73	1	28.55	28.80	4	21,658	0.02%
2022/02/24	5	29.12	2	28.90	28.90	3	21,114	0.01%
2022/02/23	0	0.00	10.2	30.00	30.00	-10.2	20,981	-0.05%
2022/02/22	15	29.70	5.1	29.61	29.70	9.9	21,035	0.05%
2022/02/21	10	29.93	10.1	29.85	30.15	-0.1	20,922	0.00%
2022/02/18	61	29.97	71	29.80	30.05	-10	20,944	-0.05%
2022/02/17	20	29.75	21.1	29.88	29.90	-1.1	20,761	-0.01%
2022/02/16	10	28.80	0	0.00	28.90	10	20,521	0.05%
2022/02/15	6.1	28.75	10	28.55	28.55	-3.9	20,533	-0.02%
2022/02/11	0	0.00	11	28.85	28.85	-11	20,402	-0.05%
2022/02/10	0	0.00	0.1	29.10	29.10	-0.1	20,500	0.00%
2022/02/09	2.2	28.85	0	0.00	28.85	2.2	20,550	0.01%
2022/02/08	2.2	28.66	0	0.00	28.75	2.2	20,599	0.01%
2022/02/07	0	0.00	0.1	28.90	28.90	-0.1	20,777	0.00%
2022/01/26	5.1	28.45	0	0.00	28.35	5.1	20,693	0.02%
2022/01/25	9	28.93	0	0.00	28.50	9	20,611	0.04%
2022/01/24	1	29.10	10	29.35	29.45	-9	20,243	-0.04%
2022/01/21	2.3	29.55	0	0.00	29.50	2.3	20,024	0.01%
2022/01/19	0	0.00	14	30.79	30.70	-14	19,579	-0.07%
2022/01/18	0	0.00	7	30.50	30.50	-7	19,477	-0.04%
2022/01/17	6	30.33	4	30.39	30.45	2	19,351	0.01%
2022/01/14	2	30.20	5	30.25	30.35	-3	19,501	-0.02%
2022/01/13	2	30.55	14	30.55	30.60	-12	19,878	-0.06%
2022/01/12	2	30.15	71	30.14	30.15	-69	20,179	-0.34%
2022/01/11	0	0.00	13	30.40	30.45	-13	20,198	-0.06%
2022/01/10	10	29.97	2	30.25	30.25	8	20,199	0.04%
2022/01/07	0.1	30.00	2	29.95	30.10	-2	20,249	-0.01%
2022/01/06	27	30.46	2.1	30.54	30.45	24.9	20,079	0.12%
2022/01/05	70	30.98	20.1	30.59	31.05	49.9	19,804	0.25%
2022/01/04	1	30.30	11	30.26	30.25	-10	19,260	-0.05%
2022/01/03	4	30.16	1	30.10	30.10	3	19,172	0.02%
2021/12/30	0	0.00	4	30.36	30.45	-4	19,087	-0.02%
2021/12/29	0	0.00	1	30.10	30.15	-1	18,980	-0.01%
2021/12/28	0	0.00	3	30.05	30.15	-3	19,000	-0.02%
2021/12/27	5	29.80	0	0.00	29.90	5	19,040	0.03%
2021/12/24	11	29.75	5	29.75	29.85	6	19,192	0.03%
2021/12/23	1	29.95	0	0.00	29.95	1	19,235	0.01%
2021/12/22	31	30.06	4	30.15	30.05	27	19,262	0.14%
2021/12/21	4	30.05	21	30.06	30.00	-17	19,160	-0.09%
2021/12/20	4.3	29.78	0	0.00	30.05	4.3	19,120	0.02%
2021/12/17	2	29.70	6.5	29.70	30.00	-4.5	19,003	-0.02%
2021/12/16	15	29.50	2	29.50	29.65	13	18,754	0.07%
2021/12/15	2	29.00	2	29.10	29.10	0	18,693	0.00%
2021/12/14	2.3	28.67	6	28.60	28.75	-3.8	18,900	-0.02%
2021/12/13	2.1	29.54	11	29.48	29.20	-8.9	18,773	-0.05%
2021/12/10	1	30.15	7	29.80	29.75	-6	18,637	-0.03%
2021/12/09	1	29.75	7.1	30.11	30.00	-6.1	18,531	-0.03%
2021/12/08	0	0.00	24	30.46	29.90	-24	18,178	-0.13%
2021/12/07	9	29.91	21	30.11	30.30	-12	17,659	-0.07%
2021/12/06	9	29.60	43	29.65	29.75	-34	17,088	-0.20%
2021/12/03	48	30.00	61	29.69	30.15	-13	16,450	-0.08%
2021/12/02	0	0.00	5	28.20	28.10	-5	14,780	-0.03%
2021/12/01	17	28.11	1	27.85	28.10	16	14,453	0.11%
2021/11/30	21.1	28.66	28	28.84	27.70	-6.9	13,765	-0.05%
2021/11/29	0	0.00	3	27.80	27.80	-3	12,761	-0.02%
2021/11/26	0	0.00	12	27.63	27.45	-12	12,576	-0.10%
2021/11/25	11.1	27.90	8.1	27.65	27.90	3	12,391	0.02%
2021/11/24	0.5	27.15	0	0.00	27.45	0.5	12,229	0.00%
2021/11/22	1	27.05	0	0.00	27.00	1	12,251	0.01%
2021/11/19	0	0.00	1	27.65	27.65	-1	12,030	-0.01%
2021/11/18	0	0.00	2	27.50	27.55	-2	11,955	-0.02%
2021/11/17	11	27.21	0	0.00	27.25	11	11,841	0.09%
2021/11/16	1	27.15	3	27.00	27.20	-2	11,816	-0.02%
2021/11/15	5	26.95	7	27.04	27.00	-2	11,945	-0.02%
2021/11/11	5	26.55	1	26.70	26.50	4	12,416	0.03%
2021/11/10	7	26.71	2	26.75	26.60	5	12,721	0.04%
2021/11/09	10	26.75	0	0.00	26.80	10	12,982	0.08%
2021/11/08	0	0.00	5	26.40	26.45	-5	13,086	-0.04%
2021/11/05	6	26.19	7	26.34	26.20	-1	13,270	-0.01%
2021/11/04	14	26.96	0	0.00	26.55	14	13,280	0.11%
2021/11/03	2	26.28	0	0.00	26.45	2	13,223	0.02%
2021/11/02	1	26.25	4	26.40	26.20	-3	13,522	-0.02%
2021/11/01	1	26.05	6	26.12	26.20	-5	14,922	-0.03%
2021/10/29	1	26.15	3	26.05	26.00	-2	15,115	-0.01%
2021/10/26	5	26.57	3	26.53	26.70	2	15,520	0.01%
2021/10/25	2	26.35	1	26.30	26.40	1	15,614	0.01%
2021/10/22	4	26.35	21	26.55	26.25	-17	15,768	-0.11%
2021/10/21	33	26.31	11	26.86	26.95	22	15,767	0.14%
2021/10/20	3	26.35	3	26.13	26.30	0	15,744	0.00%
2021/10/19	3	25.40	0	0.00	25.45	3	15,405	0.02%
2021/10/18	2	25.25	5.4	25.24	25.30	-3.4	15,570	-0.02%
2021/10/15	5	24.89	4	24.99	25.15	1	15,657	0.01%
2021/10/12	0	0.00	3	24.55	24.55	-3	16,019	-0.02%
2021/10/07	0	0.00	2	24.45	24.60	-2	16,316	-0.01%
2021/10/06	4	23.95	4	24.10	23.95	0	16,512	0.00%
2021/10/05	5.4	23.81	0	0.00	23.80	5.4	16,607	0.03%
2021/10/04	4	24.04	0	0.00	23.85	4	17,080	0.02%
2021/10/01	4.1	24.50	8	24.34	24.40	-3.9	17,134	-0.02%
2021/09/30	1	24.80	4	24.75	24.75	-3	17,045	-0.02%
2021/09/29	5	24.74	0	0.00	24.75	5	17,030	0.03%
2021/09/28	5	24.85	0	0.00	25.10	5	17,096	0.03%
2021/09/27	6	24.79	1	24.95	25.10	5	17,265	0.03%
2021/09/23	1	24.65	0	0.00	24.70	1	17,753	0.01%
2021/09/22	1	24.60	0	0.00	24.65	1	18,388	0.01%
2021/09/17	2	25.05	3	25.10	25.20	-1	18,499	-0.01%
2021/09/16	5	24.57	0	0.00	24.45	5	18,298	0.03%
2021/09/15	7	24.61	0	0.00	24.65	7	18,389	0.04%
2021/09/10	0	0.00	1	25.10	25.05	-1	19,364	-0.01%
2021/09/09	0	0.00	5	25.05	24.95	-5	19,723	-0.03%
2021/09/08	3	24.63	0	0.00	24.50	3	19,836	0.02%
2021/09/07	0.5	24.90	0	0.00	25.20	0.5	19,987	0.00%
2021/09/06	0	0.00	2	25.03	25.00	-2	20,276	-0.01%
2021/09/03	3	25.32	10	25.30	25.30	-7	20,419	-0.03%
2021/09/01	5	25.35	3	25.20	25.60	2	20,690	0.01%
2021/08/26	2	24.80	6	24.74	24.65	-4	21,210	-0.02%
2021/08/25	4	25.10	0	0.00	25.20	4	21,289	0.02%
2021/08/24	0.1	25.00	2	24.85	24.80	-1.9	21,442	-0.01%
2021/08/23	2	24.90	0	0.00	24.90	2	21,685	0.01%
2021/08/20	2	24.45	3	24.45	24.35	-1	21,919	0.00%
2021/08/19	16	24.65	10	24.55	24.45	6	22,461	0.03%
2021/08/18	7	25.08	10	24.90	25.40	-3	22,629	-0.01%
2021/08/17	17	25.30	1	25.10	25.15	16	22,652	0.07%
2021/08/16	14	24.43	4	24.38	24.35	10	22,447	0.04%
2021/08/13	3	25.15	7	25.21	25.05	-4	22,550	-0.02%
2021/08/12	12	25.61	0	0.00	25.70	12	23,604	0.05%
2021/08/11	9	26.14	56	26.13	26.05	-47	24,122	-0.19%
2021/08/10	3	26.68	0	0.00	26.60	3	24,619	0.01%
2021/08/09	5	27.10	0	0.00	27.00	5	24,955	0.02%
2021/08/06	5	27.56	1	27.65	27.50	4	25,101	0.02%
2021/08/05	71.1	28.62	7	28.41	27.95	64.1	25,535	0.25%
2021/08/04	7	27.51	0	0.00	27.60	7	25,263	0.03%
2021/08/03	1	27.35	0	0.00	27.25	1	25,663	0.00%
2021/08/02	2	27.45	2	27.45	27.75	0	26,025	0.00%
2021/07/30	0	0.00	5	27.00	27.20	-5	27,443	-0.02%
2021/07/29	3	27.05	0	0.00	27.10	3	28,365	0.01%
2021/07/28	4	27.43	23	27.32	27.35	-19	28,601	-0.07%
2021/07/23	10	26.85	2	26.95	27.10	8	29,359	0.03%
2021/07/22	1	27.00	48	26.87	26.75	-47	29,427	-0.16%
2021/07/21	1.1	27.05	0	0.00	27.00	1.1	29,313	0.00%
2021/07/20	19	27.58	0	0.00	27.25	19	29,239	0.06%
2021/07/19	7	28.03	4	28.06	28.00	3	29,188	0.01%
2021/07/16	5	27.80	3	27.83	27.90	2	29,758	0.01%
2021/07/15	2.1	27.76	6	27.66	27.70	-3.9	30,008	-0.01%
2021/07/14	6	27.85	0	0.00	27.70	6	30,509	0.02%
2021/07/13	18	28.47	16	28.51	28.20	2	31,107	0.01%
2021/07/12	38	28.76	19	28.60	28.55	19	31,597	0.06%
2021/07/09	16	29.01	2	29.05	28.55	14	31,877	0.04%
2021/07/08	15	28.65	1	28.90	28.50	14	31,975	0.04%
2021/07/07	5	28.85	1	28.90	28.75	4	32,364	0.01%
2021/07/06	0.2	28.90	0	0.00	28.90	0.2	32,554	0.00%
2021/07/05	20	28.78	5	28.95	28.95	15	32,801	0.05%
2021/07/02	0	0.00	1	28.80	28.65	-1	32,975	0.00%
2021/07/01	18	28.89	3	28.95	28.75	15	33,122	0.05%
2021/06/30	14	29.28	15	29.33	29.30	-1	33,022	0.00%
2021/06/29	45	30.73	0	0.00	30.70	45	32,881	0.14%
2021/06/28	0	0.00	16	31.45	31.40	-16	32,515	-0.05%
2021/06/25	10	31.20	31.1	31.21	31.15	-21.1	32,601	-0.06%
2021/06/24	8	30.82	9	30.55	30.85	-1	32,808	0.00%
2021/06/23	0	0.00	0.2	30.95	30.80	-0.2	33,642	0.00%
2021/06/22	44.1	31.07	11	31.00	30.80	33.1	34,408	0.10%
2021/06/21	0	0.00	2	32.05	31.55	-2	34,320	-0.01%
2021/06/18	0	0.00	2	31.90	32.05	-2	34,959	-0.01%
2021/06/17	0	0.00	1	31.65	31.60	-1	35,671	0.00%
2021/06/16	8	31.78	36	31.87	31.70	-28	38,062	-0.07%
2021/06/15	32.1	30.85	0	0.00	30.90	32.1	39,181	0.08%
2021/06/11	2.6	31.34	1	31.30	31.30	1.6	39,198	0.00%
2021/06/08	10.1	31.60	0	0.00	31.65	10.1	39,270	0.03%
2021/06/07	22	31.12	15	31.45	31.35	7	39,611	0.02%
2021/06/04	5	32.25	2.1	32.25	32.10	2.9	39,500	0.01%
2021/06/03	0	0.00	34	32.05	32.15	-34	39,546	-0.09%
2021/06/02	16	31.73	2	31.73	31.55	14	39,721	0.04%
2021/06/01	3.5	31.89	3	31.85	31.95	0.5	39,913	0.00%
2021/05/31	1.2	31.69	2	31.73	31.90	-0.8	40,016	0.00%
2021/05/28	3	31.88	2	31.95	31.80	1	39,887	0.00%
2021/05/27	6.2	31.47	9	31.46	31.60	-2.9	39,876	-0.01%
2021/05/26	13	32.05	17	32.01	32.15	-4	40,122	-0.01%
2021/05/25	0.8	31.40	2	31.45	31.35	-1.2	40,552	0.00%
2021/05/24	4	30.96	3	30.88	31.05	1	40,772	0.00%
2021/05/21	4.1	31.30	0	0.00	30.90	4.1	40,877	0.01%
2021/05/20	40	31.63	40	31.32	30.65	0	40,827	0.00%
2021/05/19	30.3	30.32	24	30.14	30.30	6.3	40,031	0.02%
2021/05/18	55	29.31	14	29.43	29.70	41	39,668	0.10%
2021/05/17	8	28.73	13	28.57	28.25	-5	39,414	-0.01%
2021/05/14	23	30.37	17	29.36	29.35	6	39,540	0.02%
2021/05/13	1	29.70	2	29.85	29.90	-1	40,460	0.00%
2021/05/12	29	31.21	10.2	31.13	31.45	18.8	40,182	0.05%
2021/05/11	52	34.65	97	34.43	33.30	-45	40,108	-0.11%
2021/05/10	71	34.86	21	34.64	35.20	50	40,688	0.12%
2021/05/07	81	34.59	36	33.98	34.15	45	42,911	0.10%
2021/05/06	3	34.40	15.2	35.00	35.00	-12.2	46,427	-0.03%
2021/05/05	4	32.65	3	32.62	31.85	1	48,319	0.00%
2021/05/04	37	31.96	46	31.77	31.85	-9	48,039	-0.02%
2021/05/03	4	32.53	1	32.75	32.25	3	47,513	0.01%
2021/04/29	16	34.63	3	35.02	34.30	13	47,090	0.03%
2021/04/28	2	34.40	16	34.58	34.60	-14	47,154	-0.03%
2021/04/27	1.1	34.60	6	34.57	34.65	-4.9	47,750	-0.01%
2021/04/26	9	34.53	1	34.65	34.50	8	47,749	0.02%
2021/04/23	7	34.10	16	34.24	34.50	-9	47,807	-0.02%
2021/04/22	13	34.91	7	35.16	34.20	6	47,909	0.01%
2021/04/21	26	35.30	4.1	35.42	35.35	21.9	47,621	0.05%
2021/04/20	17.1	35.40	56	34.99	35.00	-38.9	47,994	-0.08%
2021/04/19	40.1	34.60	30	34.62	34.45	10.1	48,019	0.02%
2021/04/16	29	33.93	16.9	34.01	34.15	12.1	47,787	0.03%
2021/04/15	15	32.76	30	32.80	33.00	-15	48,237	-0.03%
2021/04/14	0.1	31.95	14	32.43	32.50	-13.9	48,047	-0.03%
2021/04/13	19.2	32.70	23	32.32	31.70	-3.8	47,748	-0.01%
2021/04/12	33	32.21	59	32.44	32.55	-26	47,671	-0.05%
2021/04/09	2	32.00	6	32.18	32.10	-4	47,505	-0.01%
2021/04/08	55	32.25	12	32.43	32.50	43	47,251	0.09%
2021/04/07	11	31.99	13	31.92	31.85	-2	46,973	0.00%
2021/04/06	0	0.00	4	31.79	31.75	-4	46,721	-0.01%
2021/04/01	0	0.00	13	31.43	31.65	-13	46,607	-0.03%
2021/03/30	11	31.40	12	31.56	31.60	-1	46,196	0.00%
2021/03/29	0	0.00	16	30.97	31.25	-16	45,933	-0.03%
2021/03/26	49.5	30.81	35	30.78	30.80	14.5	45,730	0.03%
2021/03/25	0	0.00	72.3	31.77	31.95	-72.3	44,765	-0.16%
2021/03/24	17.3	31.19	20	31.03	31.00	-2.7	43,984	-0.01%
2021/03/23	24.5	31.10	17	30.72	30.95	7.5	43,561	0.02%
2021/03/22	64.4	29.72	61	29.86	30.05	3.4	43,012	0.01%
2021/03/19	54.4	29.69	126	29.63	30.40	-71.6	42,511	-0.17%	大賣/
2021/03/18	26	28.63	79	28.74	28.40	-53	40,058	-0.13%
2021/03/17	13	27.44	6	27.77	27.60	7	38,962	0.02%
2021/03/16	0	0.00	47	27.67	27.90	-47	39,175	-0.12%
2021/03/15	2	27.60	12	27.63	27.70	-10	40,534	-0.02%
2021/03/12	30	27.45	141.1	27.51	27.55	-111.1	40,653	-0.27%	大賣/鉅額交易
2021/03/11	1	27.40	4	27.36	27.35	-3	40,739	-0.01%
2021/03/10	26	27.22	3	27.27	26.90	23	40,773	0.06%
2021/03/09	16.1	26.86	10	26.80	27.00	6.1	41,028	0.01%
2021/03/08	2	27.10	2	27.00	27.05	0	41,289	0.00%
2021/03/05	8	26.29	0	0.00	26.40	8	41,120	0.02%
2021/03/04	11	27.00	1.2	27.04	26.60	9.8	41,211	0.02%
2021/03/03	0	0.00	11	26.50	27.00	-11	41,227	-0.03%
2021/03/02	8	26.80	16	26.66	26.50	-8	41,157	-0.02%
2021/02/26	11	27.05	2	26.85	26.85	9	41,034	0.02%
2021/02/25	1	27.40	21	27.54	27.90	-20	40,450	-0.05%
2021/02/24	56	26.90	3	27.08	26.95	53	39,919	0.13%
2021/02/23	15	26.78	11	26.81	26.90	4	39,553	0.01%
2021/02/22	15	26.71	15	26.87	26.65	0	39,509	0.00%
2021/02/19	24	26.95	10	27.19	26.95	14	39,411	0.04%
2021/02/18	20	26.39	102	26.66	26.95	-82	39,101	-0.21%	大賣/
2021/02/17	28	26.66	13	26.56	26.50	15	38,878	0.04%
2021/02/05	3	26.10	9	26.33	26.50	-6	38,576	-0.02%
2021/02/04	7	26.34	23	26.16	25.90	-16	38,195	-0.04%
2021/02/03	113	25.83	7	25.73	25.65	106	37,463	0.28%	大買/鉅額交易
2021/02/02	16	25.49	5	25.42	25.35	11	37,684	0.03%
2021/02/01	24	26.25	10	26.15	25.75	14	37,025	0.04%
2021/01/29	109	27.91	34	27.53	27.05	75	36,157	0.21%	大買/
2021/01/28	39	27.28	80.5	27.72	28.15	-41.5	33,969	-0.12%
2021/01/27	7	25.99	26.4	26.33	26.40	-19.4	29,605	-0.07%
2021/01/26	1	23.95	0	0.00	24.00	1	26,763	0.00%
2021/01/25	3	23.92	2.5	23.96	24.10	0.5	26,811	0.00%
2021/01/22	0	0.00	2	23.85	23.90	-2	26,997	-0.01%
2021/01/21	1	23.95	5	23.71	24.00	-4	27,148	-0.01%
2021/01/20	2	23.55	0	0.00	23.75	2	26,988	0.01%
2021/01/19	0	0.00	5	24.50	24.35	-5	26,683	-0.02%
2021/01/18	2	24.58	1	24.55	24.55	1	27,312	0.00%
2021/01/15	4	25.36	6	25.24	24.90	-2	28,044	-0.01%
2021/01/14	3	25.30	5	25.51	25.30	-2	28,309	-0.01%
2021/01/13	24	25.41	16	25.49	25.65	8	28,292	0.03%
2021/01/12	24	25.26	71	25.13	25.05	-47	28,188	-0.17%
2021/01/11	6.4	24.90	1	25.15	24.90	5.4	27,889	0.02%
2021/01/08	13	24.80	57	24.65	24.90	-44	27,998	-0.16%
2021/01/07	10	23.97	1	23.65	24.00	9	26,915	0.03%
2021/01/06	3	23.60	4.1	23.57	23.55	-1.1	26,884	0.00%
2021/01/05	1.1	24.05	7	24.19	24.15	-5.9	26,859	-0.02%
2021/01/04	0	0.00	5	23.72	23.75	-5	26,670	-0.02%
2020/12/31	3	23.75	23	23.65	23.65	-20	26,821	-0.07%
2020/12/28	11	23.85	130	23.89	23.90	-119	27,099	-0.44%	大賣/鉅額交易
2020/12/25	0	0.00	2	23.85	23.75	-2	27,134	-0.01%
2020/12/23	2	23.48	5	23.54	23.50	-3	27,518	-0.01%
2020/12/22	14	23.71	42	23.65	23.55	-28	27,887	-0.10%
2020/12/18	11.2	24.21	0	0.00	24.15	11.2	28,096	0.04%
2020/12/17	1	23.90	2	24.08	24.30	-1	28,150	0.00%
2020/12/16	3	24.48	55	24.62	24.25	-52	28,286	-0.18%
2020/12/15	20	24.20	152	24.20	24.10	-132	28,208	-0.47%	大賣/鉅額交易
2020/12/14	6	23.68	3	23.65	23.65	3	27,887	0.01%
2020/12/11	12	24.15	0	0.00	23.80	12	28,527	0.04%
2020/12/10	11	24.45	12	24.54	24.20	-1	29,391	0.00%
2020/12/09	20	24.87	38	24.81	24.90	-18	29,474	-0.06%
2020/12/08	0	0.00	2	23.55	23.45	-2	28,436	-0.01%
2020/12/07	30	23.60	40	23.24	23.20	-10	29,832	-0.03%
2020/12/04	10	23.48	14	23.60	23.50	-4	30,317	-0.01%
2020/12/03	13	23.81	1.7	23.54	23.70	11.3	30,336	0.04%
2020/12/02	8	23.49	5	23.28	23.50	3	30,440	0.01%
2020/12/01	6	23.05	23	22.94	23.00	-17	30,240	-0.06%
2020/11/30	3	22.97	4	23.05	23.15	-1	30,295	0.00%
2020/11/27	4	23.24	19	23.15	23.10	-15	30,160	-0.05%
2020/11/25	1	22.95	2	22.95	22.70	-1	31,054	0.00%
2020/11/24	3	23.17	1.2	23.06	22.85	1.8	31,298	0.01%
2020/11/23	62.7	23.04	1.2	23.04	23.15	61.5	31,330	0.20%
2020/11/20	5.1	22.75	12	22.68	22.90	-6.9	31,215	-0.02%
2020/11/19	26.1	22.65	1	22.65	22.70	25.1	31,492	0.08%
2020/11/18	53	22.40	0	0.00	22.55	53	32,065	0.17%
2020/11/17	2	22.50	0	0.00	22.80	2	32,327	0.01%
2020/11/16	15	22.65	12.4	22.69	22.75	2.6	32,975	0.01%
2020/11/13	6	22.53	6	22.50	22.55	0	33,271	0.00%
2020/11/12	6	22.58	4	22.80	22.60	2	33,591	0.01%
2020/11/11	107	22.50	6	22.54	22.70	101	35,054	0.29%	大買/
2020/11/10	14	22.85	5.1	22.95	23.00	8.9	35,058	0.03%
2020/11/09	11	23.64	11	23.59	23.55	0	34,787	0.00%
2020/11/06	0	0.00	6	23.54	23.55	-6	34,790	-0.02%
2020/11/05	64.1	23.43	2	23.30	23.30	62.1	35,388	0.18%
2020/11/04	9	23.12	3	22.95	22.85	6	36,529	0.02%
2020/11/03	1	23.95	52	23.95	23.90	-51	36,844	-0.14%
2020/11/02	52	23.55	0	0.00	23.70	52	37,980	0.14%
2020/10/30	6	23.86	0	0.00	23.85	6	38,436	0.02%
2020/10/29	1	24.20	6	24.28	24.25	-5	38,256	-0.01%
2020/10/28	2	24.68	0	0.00	24.75	2	38,252	0.01%
2020/10/27	0	0.00	8	24.88	24.90	-8	38,210	-0.02%
2020/10/26	61	24.93	10	25.06	24.55	51	38,013	0.13%
2020/10/23	12	24.57	2	24.35	24.70	10	37,911	0.03%
2020/10/22	5	23.70	1	23.65	23.70	4	37,370	0.01%
2020/10/21	1	23.20	1	23.15	23.35	0	37,099	0.00%
2020/10/20	22	23.43	0	0.00	23.50	22	37,300	0.06%
2020/10/19	11	24.30	2	24.33	24.15	9	37,430	0.02%
2020/10/16	2	25.38	0	0.00	24.60	2	37,650	0.01%
2020/10/15	0	0.00	4	24.93	25.00	-4	38,592	-0.01%
2020/10/14	0	0.00	2	24.95	25.00	-2	40,868	0.00%
2020/10/13	17	24.76	5	24.85	24.65	12	42,681	0.03%
2020/10/12	1	25.05	0	0.00	25.30	1	42,432	0.00%
2020/10/07	1	24.95	2	25.10	25.05	-1	41,961	0.00%
2020/10/06	1	24.85	11	25.00	25.10	-10	41,888	-0.02%
2020/09/29	10	24.55	8	24.67	24.65	2	41,587	0.00%
2020/09/28	1	25.05	21	25.15	24.90	-20	41,461	-0.05%
2020/09/25	85	24.32	23	24.06	24.00	62	41,195	0.15%
2020/09/24	21	24.70	8	24.86	24.50	13	40,767	0.03%
2020/09/23	20	25.20	0	0.00	25.20	20	40,555	0.05%
2020/09/22	11	25.05	22	24.87	25.05	-11	40,612	-0.03%
2020/09/21	4	25.34	2	25.05	25.00	2	40,425	0.00%
2020/09/18	0	0.00	5	25.65	25.50	-5	40,195	-0.01%
2020/09/17	21	25.72	1	25.95	25.70	20	40,117	0.05%
2020/09/16	61	26.18	1	25.70	25.65	60	40,053	0.15%
2020/09/15	8	26.01	23	25.88	26.15	-15	39,247	-0.04%
2020/09/14	6	24.75	16	24.81	25.10	-10	38,050	-0.03%
2020/09/11	17	24.62	11	24.30	24.20	6	37,511	0.02%
2020/09/10	25	25.54	20	25.24	25.00	5	36,940	0.01%
2020/09/09	6	24.61	5	24.46	24.80	1	35,303	0.00%
2020/09/08	2	24.05	13	24.23	24.50	-11	34,525	-0.03%
2020/09/07	1	24.30	17	24.13	24.00	-16	34,205	-0.05%
2020/09/04	17	23.52	6	23.59	23.70	11	33,752	0.03%
2020/09/03	15	23.82	5	23.90	23.90	10	33,592	0.03%
2020/09/02	14	23.95	27	23.83	24.00	-13	33,429	-0.04%
2020/09/01	1	23.90	38	23.97	24.00	-37	33,169	-0.11%
2020/08/31	68	23.69	167	23.78	23.35	-99	32,565	-0.30%	大賣/
2020/08/28	8	23.39	105	23.54	23.45	-97	32,099	-0.30%	大賣/
2020/08/27	13	23.14	102	23.50	23.15	-89	31,803	-0.28%	大賣/
2020/08/26	1	23.20	1	23.35	23.25	0	31,609	0.00%
2020/08/25	31	23.19	38	23.14	23.05	-7	31,747	-0.02%
2020/08/24	18	23.61	18	24.07	23.45	0	31,688	0.00%
2020/08/21	25	23.64	42	23.67	23.70	-17	30,901	-0.06%
2020/08/20	26	22.55	39	22.76	22.70	-13	30,382	-0.04%
2020/08/19	28	24.23	3	23.88	23.90	25	29,482	0.08%
2020/08/18	2	23.30	9	23.68	23.80	-7	28,960	-0.02%
2020/08/17	31	24.26	20	23.99	23.75	11	28,464	0.04%
2020/08/14	16	23.20	64	23.09	23.05	-48	26,801	-0.18%
2020/08/13	44	22.81	45	23.00	22.65	-1	26,235	0.00%
2020/08/12	11	22.70	16	22.54	22.70	-5	25,878	-0.02%
2020/08/11	8	22.49	13	22.46	22.55	-5	25,468	-0.02%
2020/08/10	48	23.17	73	22.99	23.20	-25	24,623	-0.10%
2020/08/07	15	21.95	11	21.96	21.95	4	22,984	0.02%
2020/08/06	75	21.67	37	21.45	21.40	38	21,920	0.17%
2020/08/05	5	20.96	27	20.68	21.40	-22	20,726	-0.11%
2020/08/04	13	20.41	23	20.49	20.55	-10	20,199	-0.05%
2020/08/03	12	20.31	1	20.45	20.35	11	20,121	0.05%
2020/07/31	5	20.50	1	20.55	20.30	4	19,997	0.02%
2020/07/30	1	20.40	1	20.35	20.60	0	19,895	0.00%
2020/07/29	40	20.71	3	20.63	20.25	37	19,821	0.19%
2020/07/28	21	20.50	23	20.16	19.90	-2	19,257	-0.01%
2020/07/27	0	0.00	11.3	20.09	20.10	-11.3	19,060	-0.06%
2020/07/24	32	19.83	10.8	20.16	19.85	21.2	19,025	0.11%
2020/07/23	15	20.75	5	21.13	20.55	10	18,527	0.05%
2020/07/22	9	20.31	18	20.36	20.50	-9	17,904	-0.05%
2020/07/21	20	21.31	17	20.66	20.75	3	17,300	0.02%
2020/07/20	84	20.62	104	20.74	21.00	-20	15,748	-0.13%	大賣/
2020/07/17	21	18.90	14.2	18.60	19.10	6.8	13,424	0.05%
2020/07/16	1	17.35	0	0.00	17.40	1	11,558	0.01%
2020/07/14	1	17.40	0	0.00	17.30	1	11,765	0.01%
2020/07/13	0	0.00	5	17.43	17.50	-5	11,857	-0.04%
2020/07/09	1	17.85	1	17.95	17.65	0	12,121	0.00%
2020/07/08	0	0.00	1	17.55	17.65	-1	12,034	-0.01%
2020/07/07	0	0.00	11	17.46	17.45	-11	12,083	-0.09%
2020/07/06	1	17.55	20	17.53	17.65	-19	12,169	-0.16%
2020/07/03	1	17.35	24	17.40	17.40	-23	12,317	-0.19%
2020/07/02	3	17.35	2	17.35	17.50	1	12,629	0.01%
2020/07/01	4	17.96	4	18.00	17.90	0	12,680	0.00%
2020/06/30	0	0.00	3	17.90	17.90	-3	12,797	-0.02%
2020/06/29	1	17.70	1	17.65	17.70	0	13,315	0.00%
2020/06/24	10	18.00	0	0.00	18.00	10	14,036	0.07%
2020/06/23	1	18.00	26	17.85	18.00	-25	14,306	-0.17%
2020/06/22	1	17.65	0	0.00	17.60	1	14,604	0.01%
2020/06/17	13	17.53	5	17.60	17.60	8	14,856	0.05%
2020/06/15	5	17.20	0	0.00	17.15	5	15,512	0.03%
2020/06/12	2	17.25	13	17.35	17.30	-11	15,609	-0.07%
2020/06/11	1	17.30	13	17.54	17.30	-12	15,744	-0.08%
2020/06/10	6	17.67	0.3	17.60	17.65	5.7	15,764	0.04%
2020/06/09	0	0.00	7	17.64	17.60	-7	16,126	-0.04%
2020/06/08	0	0.00	3	17.55	17.55	-3	16,280	-0.02%
2020/06/05	1	17.30	2	17.45	17.45	-1	16,207	-0.01%
2020/06/04	28	17.60	5	17.70	17.45	23	16,262	0.14%
2020/06/03	1	17.40	10	17.35	17.35	-9	16,251	-0.06%
2020/06/01	17	16.92	7	16.84	17.10	10	16,038	0.06%
2020/05/29	11	16.49	0	0.00	16.35	11	15,673	0.07%
2020/05/28	10	16.25	0.1	16.25	16.35	9.9	15,300	0.06%
2020/05/27	4	16.30	0	0.00	16.40	4	15,349	0.03%
2020/05/26	2	16.30	2	16.25	16.30	0	15,413	0.00%
2020/05/22	2	16.15	0	0.00	16.10	2	15,429	0.01%
2020/05/21	10	16.35	0	0.00	16.45	10	15,368	0.07%
2020/05/20	50	16.25	0	0.00	16.30	50	15,327	0.33%
2020/05/18	0	0.00	1	16.35	16.30	-1	15,348	-0.01%
2020/05/15	50	16.15	2	16.30	16.25	48	15,331	0.31%
2020/05/14	1	16.45	20	16.23	16.15	-19	15,239	-0.12%
2020/05/13	5	16.45	0	0.00	16.40	5	15,145	0.03%
2020/05/12	23	16.39	46	16.36	16.35	-23	15,140	-0.15%
2020/05/11	1	16.40	0	0.00	16.45	1	15,064	0.01%
2020/05/08	0	0.00	5	16.42	16.35	-5	14,951	-0.03%
2020/05/07	4	16.11	1	16.25	16.30	3	14,869	0.02%
2020/05/05	6	15.98	15	15.95	15.95	-9	14,729	-0.06%
2020/05/04	0	0.00	20	16.08	16.15	-20	14,574	-0.14%
2020/04/30	10	16.75	1	16.65	16.65	9	14,464	0.06%
2020/04/29	22	16.52	19	16.61	16.55	3	14,373	0.02%
2020/04/28	4	16.05	0	0.00	16.00	4	14,154	0.03%
2020/04/27	1	16.05	4	16.08	16.00	-3	14,380	-0.02%
2020/04/24	1	15.65	1	15.70	15.65	0	14,229	0.00%
2020/04/23	3	15.65	2	15.70	15.70	1	14,407	0.01%
2020/04/22	1	15.35	2	15.48	15.55	-1	14,367	-0.01%
2020/04/21	5	15.50	0	0.00	15.20	5	14,308	0.03%
2020/04/20	7	15.56	0	0.00	15.90	7	14,128	0.05%
2020/04/17	5	15.87	9	15.99	15.75	-4	14,085	-0.03%
2020/04/16	8	15.84	55	15.84	15.85	-47	13,821	-0.34%
2020/04/15	23	16.09	40	15.95	16.00	-17	13,654	-0.12%
2020/04/14	11	16.00	1	15.95	15.95	10	13,525	0.07%
2020/04/13	65	15.85	0	0.00	15.80	65	13,339	0.49%
2020/04/10	3	15.87	4	15.79	15.90	-1	13,330	-0.01%
2020/04/09	11	15.97	0	0.00	15.65	11	13,285	0.08%
2020/04/08	3	15.85	1	15.70	16.00	2	13,136	0.02%
2020/04/07	1	15.95	1	16.00	15.60	0	12,947	0.00%
2020/04/06	2	15.75	4	15.75	15.85	-2	12,628	-0.02%
2020/04/01	5	15.71	0	0.00	15.65	5	12,499	0.04%
2020/03/31	17	15.93	13	15.97	15.60	4	12,187	0.03%
2020/03/30	2	15.95	8	15.84	16.20	-6	11,597	-0.05%
2020/03/27	2	15.60	3	15.17	14.75	-1	10,745	-0.01%
2020/03/26	1	15.10	6	14.21	14.95	-5	10,295	-0.05%
2020/03/25	3	13.95	32	13.90	13.85	-29	9,948	-0.29%
2020/03/23	1	13.35	0	0.00	13.50	1	9,963	0.01%
2020/03/20	4	13.61	2	13.88	13.90	2	9,900	0.02%
2020/03/19	2	13.00	6	12.98	13.25	-4	9,592	-0.04%
2020/03/18	1	13.50	1.1	13.54	13.50	-0.1	9,255	0.00%
2020/03/16	1	13.90	10	13.65	13.50	-9	8,949	-0.10%
2020/03/13	13	13.23	27	13.02	13.80	-14	8,760	-0.16%
2020/03/12	3	14.20	15	14.15	14.35	-12	8,347	-0.14%
2020/03/11	2	15.20	0	0.00	15.20	2	8,053	0.02%
2020/03/10	13	15.32	0	0.00	15.65	13	7,986	0.16%
2020/03/09	17	15.66	0	0.00	15.55	17	7,866	0.22%
2020/03/06	40	16.16	0	0.00	16.20	40	7,690	0.52%
2020/03/05	0	0.00	30	16.55	16.50	-30	7,706	-0.39%
2020/03/03	39	16.31	0	0.00	16.20	39	7,720	0.51%
2020/02/27	1	16.60	0	0.00	16.35	1	7,864	0.01%
2020/02/26	7	16.69	4	16.65	16.75	3	7,760	0.04%
2020/02/21	1	17.20	6	17.30	17.20	-5	7,708	-0.06%
2020/02/20	0	0.00	1	17.35	17.10	-1	7,681	-0.01%
2020/02/19	1	16.90	4	17.26	17.25	-3	7,649	-0.04%
2020/02/18	6	16.75	0	0.00	16.65	6	7,562	0.08%
2020/02/14	0	0.00	1	16.90	16.85	-1	7,627	-0.01%
2020/02/13	2	16.85	0	0.00	16.90	2	7,686	0.03%
2020/02/12	0	0.00	1	16.95	17.00	-1	7,732	-0.01%
2020/02/07	1	17.05	0	0.00	16.85	1	8,159	0.01%
2020/02/06	1	16.95	0	0.00	16.95	1	8,154	0.01%
2020/02/04	0	0.00	1	16.75	16.75	-1	8,100	-0.01%
2020/02/03	2	16.35	0	0.00	16.55	2	8,082	0.02%
2020/01/31	2	16.90	0	0.00	16.90	2	7,945	0.03%
2020/01/30	3	16.60	1	16.95	16.65	2	7,870	0.03%
2020/01/20	1	18.05	15	18.10	18.05	-14	7,565	-0.19%
2020/01/17	0	0.00	6	18.33	18.25	-6	7,540	-0.08%
2020/01/15	0	0.00	4	17.86	18.00	-4	7,365	-0.05%
2020/01/14	0	0.00	10	17.80	17.85	-10	7,325	-0.14%
2020/01/10	1	17.75	0	0.00	17.70	1	7,315	0.01%
2020/01/08	1	17.50	0	0.00	17.45	1	7,370	0.01%
2020/01/07	5	17.60	0	0.00	17.55	5	7,292	0.07%
2020/01/03	3	17.77	0	0.00	17.90	3	7,257	0.04%
2020/01/02	2	17.80	2	17.95	17.80	0	7,228	0.00%
2019/12/31	2	17.93	0	0.00	17.85	2	7,199	0.03%
2019/12/30	0	0.00	5	18.00	18.00	-5	7,193	-0.07%
2019/12/24	1	18.20	0	0.00	18.20	1	7,171	0.01%
2019/12/23	0	0.00	0.3	18.30	18.35	-0.3	7,295	0.00%
2019/12/19	4	18.30	0	0.00	18.35	4	7,876	0.05%
2019/12/18	1	18.50	15	18.48	18.50	-14	7,956	-0.18%
2019/12/13	2	17.93	1	17.85	17.85	1	7,682	0.01%
2019/12/10	2	17.80	0	0.00	17.80	2	7,446	0.03%
2019/12/05	0	0.00	1.1	17.94	17.85	-1.1	7,403	-0.01%
2019/12/04	1	17.85	0	0.00	17.95	1	7,507	0.01%
2019/12/02	33	17.75	0	0.00	17.70	33	7,742	0.43%
2019/11/28	50	18.20	3	18.30	18.20	47	7,675	0.61%
2019/11/27	20	18.30	1	18.25	18.25	19	7,770	0.24%
2019/11/26	0	0.00	2	18.15	18.30	-2	7,697	-0.03%
2019/11/22	0	0.00	1	17.90	18.00	-1	7,523	-0.01%
2019/11/21	0	0.00	1	17.85	17.90	-1	7,521	-0.01%
2019/11/20	55	17.90	0	18.00	18.05	55	7,495	0.73%
2019/11/19	2	17.95	3	18.07	18.10	-1	7,518	-0.01%
2019/11/14	0	0.00	5	17.95	17.90	-5	7,562	-0.07%
2019/11/13	1	17.85	0	0.00	17.80	1	7,618	0.01%
2019/11/12	3	17.90	2	17.85	17.85	1	7,677	0.01%
2019/11/11	2	17.90	0	0.00	17.95	2	7,732	0.03%
2019/11/08	5	18.30	0	0.00	18.30	5	7,879	0.06%
2019/11/07	0	0.00	11	18.47	18.25	-11	7,890	-0.14%
2019/11/06	24	18.58	4	18.55	18.55	20	7,739	0.26%
2019/11/04	0	0.00	27	18.14	18.20	-27	7,516	-0.36%
2019/11/01	2	17.75	3	17.85	17.95	-1	7,500	-0.01%
2019/10/31	5	17.75	1	17.75	17.80	4	7,612	0.05%
2019/10/30	7	17.91	0	0.00	17.90	7	7,619	0.09%
2019/10/29	51	18.20	3	18.12	18.10	48	7,644	0.63%
2019/10/28	2.5	18.04	25	18.05	18.05	-22.5	7,592	-0.30%
2019/10/25	3	18.00	20	17.90	18.00	-17	7,620	-0.22%
2019/10/23	27	17.90	0	0.00	17.85	27	7,837	0.34%
2019/10/21	0	0.00	3	17.85	17.85	-3	7,741	-0.04%
2019/10/16	2	17.60	3	17.60	17.60	-1	7,645	-0.01%
2019/10/14	0	0.00	1	17.70	17.70	-1	7,698	-0.01%
2019/10/09	1	17.30	0	0.00	17.30	1	7,646	0.01%
2019/10/08	3	17.40	0	0.00	17.45	3	7,639	0.04%
2019/10/07	0	0.00	10	17.45	17.40	-10	7,607	-0.13%
2019/10/02	10	17.80	0	0.00	17.70	10	7,584	0.13%
2019/10/01	1	17.90	1	17.85	17.75	0	7,574	0.00%
2019/09/27	1	17.85	0	0.00	17.80	1	7,568	0.01%
2019/09/26	21	18.00	4	18.04	17.95	17	7,642	0.22%
2019/09/25	4	18.25	2	18.35	18.20	2	7,501	0.03%
2019/09/24	14	18.69	25	18.60	18.55	-11	7,378	-0.15%
2019/09/23	25	18.04	3	17.88	18.00	22	6,793	0.32%
2019/09/19	5	17.70	3	17.72	17.60	2	6,585	0.03%
2019/09/18	2	17.60	5	17.65	17.65	-3	6,566	-0.05%
2019/09/17	1	17.50	2	17.48	17.55	-1	6,525	-0.02%
2019/09/16	3.5	17.46	0	0.00	17.50	3.5	6,598	0.05%
2019/09/12	0	0.00	3	17.65	17.55	-3	6,586	-0.05%
2019/09/11	8	17.46	3	17.60	17.50	5	6,649	0.08%
2019/09/10	5	17.55	0	0.00	17.45	5	6,644	0.08%
2019/09/09	2	17.60	1	17.55	17.60	1	6,671	0.01%
2019/09/06	0	0.00	4	17.70	17.70	-4	6,736	-0.06%
2019/09/05	1	17.75	2	17.75	17.80	-1	6,617	-0.02%
2019/09/04	8	17.26	6	17.27	17.35	2	6,416	0.03%
2019/08/30	1	17.10	22	17.10	17.20	-21	6,323	-0.33%
2019/08/29	2	16.75	0	0.00	16.75	2	6,220	0.03%
2019/08/28	2	16.83	0	0.00	16.85	2	6,205	0.03%
2019/08/27	1	16.85	3	16.90	16.90	-2	6,203	-0.03%
2019/08/26	4	16.68	0	0.00	16.70	4	6,175	0.06%
2019/08/23	0	0.00	4	16.96	17.00	-4	6,179	-0.06%
2019/08/22	3	16.75	0	0.00	16.65	3	6,162	0.05%
2019/08/20	4	16.78	2	17.00	16.70	2	6,170	0.03%
2019/08/19	5	16.89	0	0.00	16.85	5	6,151	0.08%
2019/08/16	7	16.59	0	0.00	16.60	7	6,129	0.11%
2019/08/15	1	16.50	0	0.00	16.50	1	6,063	0.02%
2019/08/14	1	17.20	1	17.15	16.90	0	6,007	0.00%
2019/08/13	3	17.03	5	17.11	17.00	-2	5,917	-0.03%
2019/08/12	1	17.55	0	0.00	17.55	1	5,757	0.02%
2019/08/08	5	17.75	0	0.00	17.85	5	5,714	0.09%
2019/08/07	7	17.81	0	0.00	17.65	7	5,715	0.12%
2019/08/06	2	17.83	0	0.00	17.80	2	5,798	0.03%
2019/08/02	3	18.37	0	0.00	18.30	3	5,853	0.05%
2019/08/01	2	18.90	0	0.00	18.75	2	5,915	0.03%
2019/07/31	4	18.96	2	19.15	18.95	2	5,891	0.03%
2019/07/30	3	19.07	0	0.00	19.00	3	5,866	0.05%
2019/07/29	1	19.10	0	0.00	19.15	1	5,926	0.02%
2019/07/26	4	19.43	0	0.00	19.35	4	5,876	0.07%
2019/07/25	4	19.30	9	19.56	19.65	-5	5,826	-0.09%
2019/07/24	22	19.20	2	19.20	19.10	20	5,685	0.35%
2019/07/22	1	19.10	30	19.10	19.10	-29	5,750	-0.50%
2019/07/19	0.3	19.10	0	0.00	19.20	0.3	5,743	0.01%
2019/07/18	0	0.00	2	19.23	19.20	-2	5,781	-0.03%
2019/07/16	1	19.35	0	0.00	19.30	1	5,854	0.02%
2019/07/12	4	19.30	0	0.00	19.30	4	6,429	0.06%
2019/07/10	0	0.00	4	19.30	19.25	-4	6,974	-0.06%
2019/07/05	4	18.90	0	0.00	18.90	4	7,145	0.06%
2019/07/04	1	18.85	0	0.00	18.90	1	7,315	0.01%
2019/07/03	18	19.45	0	0.00	19.30	18	7,389	0.24%
2019/07/01	12	19.60	0	0.00	19.60	12	7,367	0.16%
2019/06/28	2	19.45	0	0.00	19.25	2	7,394	0.03%
2019/06/27	0.8	19.50	5	19.57	19.60	-4.2	7,429	-0.06%
2019/06/25	1	19.45	0	0.00	19.45	1	7,520	0.01%
2019/06/24	0	0.00	1	19.60	19.60	-1	7,556	-0.01%
2019/06/21	0	0.00	30	19.55	19.35	-30	7,558	-0.40%
2019/06/19	0	0.00	2	19.40	19.45	-2	7,574	-0.03%
2019/06/18	3	19.02	0	0.00	18.90	3	7,610	0.04%
2019/06/14	4	19.30	2	19.70	19.25	2	7,627	0.03%
2019/06/13	1	19.15	0	0.00	19.15	1	7,579	0.01%
2019/06/10	0	0.00	22	19.17	19.30	-22	7,630	-0.29%
2019/06/06	2	18.88	0	0.00	18.85	2	7,598	0.03%
2019/06/04	11	18.97	0	0.00	18.90	11	7,738	0.14%
2019/06/03	12	18.80	1	19.10	19.10	11	7,829	0.14%
2019/05/31	5	18.96	8	19.15	19.05	-3	7,899	-0.04%
2019/05/30	0	0.00	60	19.00	19.00	-60	7,913	-0.76%
2019/05/28	1	18.85	0	18.85	18.85	1	8,211	0.01%
2019/05/27	0	0.00	5	18.73	18.70	-5	8,354	-0.06%
2019/05/24	20	18.65	1	19.10	18.55	19	8,883	0.21%
2019/05/23	2	18.50	1	18.85	18.85	1	8,848	0.01%
2019/05/22	42	18.85	0	0.00	18.70	42	8,874	0.47%
2019/05/21	0	0.00	1	18.90	18.95	-1	8,889	-0.01%
2019/05/17	6	18.34	0	0.00	18.25	6	8,829	0.07%
2019/05/16	1	18.50	0	0.00	18.50	1	8,916	0.01%
2019/05/15	2	18.90	0	0.00	18.75	2	8,915	0.02%
2019/05/10	8	19.39	0	0.00	19.40	8	8,869	0.09%
2019/05/09	8	19.86	0	0.00	19.60	8	8,838	0.09%
2019/05/07	1	20.40	0	0.00	20.35	1	8,736	0.01%
2019/05/06	5	20.60	10	20.40	20.30	-5	8,909	-0.06%
2019/04/29	1	20.95	0	0.00	20.95	1	8,767	0.01%
2019/04/25	0	0.00	3	21.25	21.35	-3	8,883	-0.03%
2019/04/24	0	0.00	15	21.45	21.25	-15	8,935	-0.17%
2019/04/23	4	21.33	0	0.00	21.50	4	8,917	0.04%
2019/04/22	1	21.65	0	0.00	21.55	1	8,885	0.01%
2019/04/19	2	21.75	11	21.66	21.70	-9	8,836	-0.10%
2019/04/18	1	20.95	13	21.24	21.05	-12	8,467	-0.14%
2019/04/17	0	0.00	1	21.00	21.25	-1	8,329	-0.01%
2019/04/16	4	20.98	11	20.84	21.05	-7	8,137	-0.09%
2019/04/10	6	20.72	1	20.75	20.75	5	8,183	0.06%
2019/04/09	1	20.60	15	20.46	20.60	-14	8,059	-0.17%
2019/04/08	1	20.15	8	20.26	20.30	-7	7,955	-0.09%
2019/04/03	10	20.05	4	20.00	20.20	6	7,895	0.08%
2019/04/02	5	20.15	1	20.15	20.15	4	7,890	0.05%
2019/04/01	6	19.88	6	19.98	19.95	0	7,836	0.00%
2019/03/29	17	19.65	20	19.65	19.75	-3	7,745	-0.04%
2019/03/28	3	19.73	0	0.00	19.70	3	7,753	0.04%
2019/03/27	2	19.83	0	0.00	19.85	2	7,764	0.03%
2019/03/26	1	19.90	0	0.00	19.95	1	7,864	0.01%
2019/03/25	3	19.90	0	0.00	19.90	3	7,955	0.04%
2019/03/22	2	20.45	0	0.00	20.30	2	7,903	0.03%
2019/03/21	35	20.59	37	20.52	20.50	-2	7,981	-0.03%
2019/03/20	0	0.00	6.5	20.25	20.30	-6.5	8,184	-0.08%
2019/03/19	0	0.00	3	20.38	20.35	-3	8,225	-0.04%
2019/03/18	0	0.00	1	20.25	20.20	-1	8,200	-0.01%
2019/03/13	1	19.90	0	0.00	20.00	1	8,286	0.01%
2019/03/12	0	0.00	3	20.05	20.00	-3	8,415	-0.04%
2019/03/11	10	19.78	0	0.00	19.65	10	8,479	0.12%
2019/03/08	15	19.97	0	0.00	19.85	15	8,606	0.17%
2019/03/07	15	20.43	1	20.40	20.15	14	8,719	0.16%
2019/03/06	6	20.54	0	0.00	20.75	6	8,837	0.07%
2019/03/05	5	20.60	0	0.00	20.60	5	9,017	0.06%
2019/03/04	0	0.00	32	20.83	20.75	-32	9,041	-0.35%
2019/02/27	12	20.25	4	20.25	20.35	8	8,915	0.09%
2019/02/26	18	20.49	0	0.00	20.30	18	8,914	0.20%
2019/02/25	7	20.73	110	20.65	20.95	-103	8,753	-1.18%	大賣/鉅額交易
2019/02/22	2	19.75	1	19.75	19.85	1	8,433	0.01%
2019/02/21	10	19.72	0	0.00	19.70	10	8,554	0.12%
2019/02/19	1	19.55	0	0.00	19.60	1	8,692	0.01%
2019/02/15	5	19.65	20	19.65	19.35	-15	9,457	-0.16%
2019/02/14	12	19.99	0	0.00	19.90	12	9,590	0.13%
2019/02/12	2	20.10	1	20.00	20.00	1	10,205	0.01%
2019/02/11	0	0.00	4	20.03	19.90	-4	10,569	-0.04%
2019/01/29	5	19.55	6	19.40	19.40	-1	10,471	-0.01%
2019/01/28	1	19.75	0	0.00	19.80	1	10,495	0.01%
2019/01/25	20	19.50	5	19.60	19.80	15	10,622	0.14%
2019/01/23	1	19.05	0	0.00	19.00	1	10,762	0.01%
2019/01/18	2	19.20	21	19.21	19.20	-19	11,094	-0.17%
2019/01/17	12	18.95	1	19.00	19.05	11	11,164	0.10%
2019/01/16	2	19.45	10	19.41	19.45	-8	11,130	-0.07%
2019/01/15	4	19.28	2	19.25	19.35	2	11,149	0.02%
2019/01/11	1	19.00	20	19.13	19.00	-19	11,422	-0.17%
2019/01/10	0	0.00	5	18.98	19.05	-5	11,463	-0.04%
2019/01/09	0	0.00	6	18.91	18.90	-6	11,595	-0.05%
2019/01/08	1	18.40	0	0.00	18.40	1	11,819	0.01%
2019/01/07	20	18.15	5	18.20	18.30	15	11,960	0.13%
2019/01/04	1	17.55	2	17.40	17.50	-1	12,146	-0.01%
2019/01/03	5	18.73	1	18.95	18.45	4	12,526	0.03%
2019/01/02	4	19.40	4	19.60	19.10	0	12,451	0.00%
2018/12/26	0	0.00	2	19.30	19.05	-2	13,213	-0.02%
2018/12/25	3	19.05	0	0.00	19.05	3	13,302	0.02%
2018/12/20	2	19.50	0	0.00	19.50	2	13,784	0.01%
2018/12/19	0	0.00	35	19.88	19.85	-35	13,797	-0.25%
2018/12/18	24	19.43	0	0.00	19.35	24	13,710	0.18%
2018/12/17	1	19.80	0	0.00	19.85	1	13,789	0.01%
2018/12/14	31	19.85	0	0.00	19.90	31	13,836	0.22%
2018/12/13	0	0.00	5	19.79	20.05	-5	13,765	-0.04%
2018/12/12	0	0.00	3	19.32	19.30	-3	13,598	-0.02%
2018/12/10	1	18.80	1	18.75	18.80	0	13,956	0.00%
2018/12/06	7	19.24	0	0.00	19.15	7	14,295	0.05%
2018/12/05	41	19.83	6	19.78	19.80	35	14,347	0.24%
2018/12/04	6	20.23	0	0.00	20.25	6	14,412	0.04%
2018/12/03	10	20.28	7	20.31	20.35	3	14,552	0.02%
2018/11/30	0	0.00	5	19.80	19.90	-5	14,641	-0.03%
2018/11/29	3	19.77	2	19.75	19.65	1	14,626	0.01%
2018/11/28	3	19.90	6	19.69	19.90	-3	14,497	-0.02%
2018/11/27	3	19.17	1	19.25	19.25	2	14,484	0.01%
2018/11/26	11	19.18	5	19.39	19.15	6	14,590	0.04%
2018/11/23	0	0.00	3	19.18	19.05	-3	15,038	-0.02%
2018/11/22	2	18.90	7	19.06	18.80	-5	15,140	-0.03%
2018/11/21	8	18.97	2	19.00	19.00	6	15,164	0.04%
2018/11/20	3	19.38	2	19.25	19.20	1	14,988	0.01%
2018/11/19	1	19.50	1	19.65	19.50	0	14,897	0.00%
2018/11/16	2	19.28	15	19.23	19.25	-13	14,806	-0.09%
2018/11/15	4	19.06	42	19.11	19.05	-38	14,769	-0.26%
2018/11/14	2	19.45	0	0.00	19.20	2	14,591	0.01%
2018/11/13	29	19.69	0	0.00	19.90	29	14,287	0.20%
2018/11/12	8	20.47	6	20.92	20.25	2	14,089	0.01%
2018/11/09	15	21.26	0	0.00	21.30	15	13,921	0.11%
2018/11/08	26	22.31	0	0.00	21.95	26	13,778	0.19%
2018/11/07	10	22.80	0	0.00	22.90	10	13,462	0.07%
2018/11/05	3	22.55	0	0.00	22.50	3	13,729	0.02%
2018/11/02	3	22.45	3	22.70	22.95	0	14,169	0.00%
2018/11/01	2	22.15	26	22.20	22.30	-24	14,238	-0.17%
2018/10/31	1	21.70	5	21.80	21.70	-4	14,199	-0.03%
2018/10/26	3	22.37	7	22.06	22.00	-4	14,302	-0.03%
2018/10/25	0	0.00	8	22.28	22.15	-8	14,251	-0.06%
2018/10/24	2	22.40	0	0.00	22.35	2	14,170	0.01%
2018/10/19	0	0.00	2	21.90	22.00	-2	14,199	-0.01%
2018/10/17	20	22.53	20	22.05	22.20	0	14,170	0.00%
2018/10/15	6	21.43	0	0.00	21.30	6	14,144	0.04%
2018/10/12	2	21.65	6	21.29	21.95	-4	14,044	-0.03%
2018/10/11	11	20.84	5	20.72	20.65	6	13,991	0.04%
2018/10/09	1.7	23.03	1	23.20	22.90	0.7	13,915	0.00%
2018/10/08	15	23.25	0	0.00	23.05	15	13,896	0.11%
2018/10/05	36	23.12	31	23.34	23.00	5	13,809	0.04%
2018/10/04	4	24.39	0	0.00	24.30	4	13,321	0.03%
2018/10/03	6	24.70	2	25.05	24.85	4	13,325	0.03%
2018/10/02	3	24.90	25	24.90	25.00	-22	13,709	-0.16%
2018/10/01	31	25.34	6	25.28	25.15	25	13,734	0.18%
2018/09/28	2	25.20	5	25.19	25.25	-3	13,728	-0.02%
2018/09/27	1	24.65	10	24.55	24.80	-9	13,726	-0.07%
2018/09/26	0	0.00	1	24.55	24.45	-1	14,032	-0.01%
2018/09/25	0	0.00	3	24.30	24.35	-3	14,117	-0.02%
2018/09/21	12	24.12	21	24.24	24.05	-9	14,197	-0.06%
2018/09/20	0	0.00	1	24.30	24.20	-1	14,229	-0.01%
2018/09/19	1	24.50	5	24.50	24.60	-4	14,378	-0.03%
2018/09/18	1	24.45	5	24.50	24.30	-4	14,463	-0.03%
2018/09/17	14	24.36	4	24.65	24.25	10	14,479	0.07%
2018/09/14	0	0.00	2	25.23	25.15	-2	14,444	-0.01%
2018/09/13	2	24.93	0	0.00	25.10	2	14,590	0.01%
2018/09/12	21	25.54	30	25.27	25.05	-9	14,540	-0.06%
2018/09/11	20	25.10	16	25.03	25.20	4	14,647	0.03%
2018/09/10	8	24.59	1	24.45	24.45	7	14,758	0.05%
2018/09/07	1	25.35	6	25.39	25.45	-5	14,927	-0.03%
2018/09/06	9	25.50	8	25.60	25.50	1	15,069	0.01%
2018/09/05	7	25.05	10	25.15	25.05	-3	15,219	-0.02%
2018/09/04	1	25.60	18	25.61	25.60	-17	15,557	-0.11%
2018/09/03	4	25.60	3	25.78	25.55	1	16,098	0.01%
2018/08/31	0	0.00	7	25.44	25.70	-7	16,409	-0.04%
2018/08/30	14	25.80	18	25.87	25.40	-4	17,822	-0.02%
2018/08/29	1	24.75	29	24.78	25.25	-28	19,322	-0.14%
2018/08/28	0	0.00	11	24.80	24.75	-11	19,726	-0.06%
2018/08/27	0	0.00	1	24.45	24.45	-1	19,786	-0.01%
2018/08/24	0	0.00	3	24.25	24.25	-3	19,893	-0.02%
2018/08/23	1	24.00	0	0.00	24.15	1	20,286	0.00%
2018/08/21	0	0.00	1	23.95	24.10	-1	20,793	0.00%
2018/08/20	2	23.28	3	23.35	23.45	-1	21,008	0.00%
2018/08/17	0	0.00	1	24.10	24.10	-1	21,474	0.00%
2018/08/16	0	0.00	1	23.70	24.00	-1	21,698	0.00%
2018/08/15	5	23.42	1	23.45	23.40	4	22,124	0.02%
2018/08/14	3	23.88	5	24.13	24.05	-2	22,260	-0.01%
2018/08/13	5	23.85	270	23.61	23.85	-265	22,995	-1.15%	大賣/鉅額交易
2018/08/10	3	24.27	31	24.26	24.25	-28	23,400	-0.12%
2018/08/09	65	24.86	19	24.85	24.80	46	23,656	0.19%
2018/08/08	0	0.00	2	25.80	25.80	-2	23,356	-0.01%
2018/08/07	2	25.35	2	25.33	25.30	0	23,502	0.00%
2018/08/06	11	25.75	21	25.64	25.65	-10	23,778	-0.04%
2018/08/03	0	0.00	7	25.10	25.05	-7	23,690	-0.03%
2018/08/02	0	0.00	4	24.91	24.90	-4	24,806	-0.02%
2018/08/01	0	0.00	2	25.20	25.25	-2	26,184	-0.01%
2018/07/31	0	0.00	3	24.87	25.00	-3	26,382	-0.01%
2018/07/30	6	24.85	14	24.75	24.60	-8	26,498	-0.03%
2018/07/27	2	25.28	0	0.00	25.20	2	26,437	0.01%
2018/07/26	3	25.40	0	0.00	25.50	3	26,634	0.01%
2018/07/25	1	25.65	1	25.80	25.65	0	26,737	0.00%
2018/07/24	0	0.00	11	25.59	25.50	-11	26,884	-0.04%
2018/07/23	25	25.55	5	25.65	25.45	20	26,989	0.07%
2018/07/20	29	25.56	29	25.47	25.35	0	27,194	0.00%
2018/07/18	295	25.24	21	25.06	25.25	274	27,361	1.00%	大買/鉅額交易
2018/07/17	26	25.43	20	25.15	25.25	6	27,343	0.02%
2018/07/16	3	24.63	2	24.58	24.40	1	27,309	0.00%
2018/07/13	9	24.52	2	24.70	24.35	7	28,131	0.02%
2018/07/12	1	24.35	1	24.40	24.40	0	28,295	0.00%
2018/07/11	3	24.08	0	0.00	24.20	3	28,503	0.01%
2018/07/10	8	24.55	45	24.59	24.50	-37	28,536	-0.13%
2018/07/06	1	22.85	8	22.60	22.85	-7	28,257	-0.02%
2018/07/05	1	23.05	1	23.35	22.95	0	28,403	0.00%
2018/07/04	10	23.31	20	23.25	23.50	-10	28,537	-0.04%
2018/07/03	9	24.12	0	0.00	24.00	9	28,588	0.03%
2018/07/02	1	24.95	4.4	24.68	24.60	-3.4	29,015	-0.01%
2018/06/29	5	24.73	1	24.70	24.90	4	29,094	0.01%
2018/06/28	3	24.37	1	24.45	24.25	2	28,979	0.01%
2018/06/27	8	25.17	2	25.45	24.80	6	29,066	0.02%
2018/06/26	1	24.75	17	24.86	25.25	-16	29,303	-0.05%
2018/06/25	5	25.30	11	25.66	25.20	-6	29,401	-0.02%
2018/06/22	6	25.84	2	25.80	25.75	4	29,380	0.01%
2018/06/21	4	26.33	0	0.00	26.35	4	29,674	0.01%
2018/06/20	2	26.15	2	26.40	26.30	0	30,312	0.00%
2018/06/19	2	26.43	5	26.60	26.40	-3	31,014	-0.01%
2018/06/15	0	0.00	5	26.65	26.65	-5	31,194	-0.02%
2018/06/14	5	26.10	2	26.23	26.05	3	31,077	0.01%
2018/06/13	5	26.23	4	26.21	26.35	1	31,254	0.00%
2018/06/12	34	26.44	1	26.70	26.40	33	31,401	0.11%
2018/06/11	0	0.00	4.8	27.20	27.30	-4.8	31,875	-0.02%
2018/06/08	5	26.97	21	27.10	26.80	-16	31,987	-0.05%
2018/06/07	57	27.98	62	27.71	27.55	-5	31,684	-0.02%
2018/06/06	5	26.36	68	26.39	27.30	-63	30,557	-0.21%
2018/06/05	11	25.17	14	25.33	25.10	-3	29,149	-0.01%
2018/06/04	1	24.75	21	24.70	24.85	-20	29,884	-0.07%
2018/06/01	3	24.55	0	0.00	24.50	3	31,306	0.01%
2018/05/31	0	0.00	5	24.40	24.55	-5	31,921	-0.02%
2018/05/30	74	24.00	0	0.00	23.90	74	31,795	0.23%
2018/05/29	12	24.33	19	24.25	24.50	-7	32,371	-0.02%
2018/05/28	6	24.65	29	24.74	24.55	-23	32,477	-0.07%
2018/05/25	40	25.30	9	25.52	25.00	31	32,430	0.10%
2018/05/24	6	24.93	41	24.90	25.05	-35	32,109	-0.11%
2018/05/23	6	25.23	16	25.43	25.20	-10	32,225	-0.03%
2018/05/22	5	24.80	26	24.80	24.90	-21	32,719	-0.06%
2018/05/21	63	25.07	58	25.23	24.90	5	33,058	0.02%
2018/05/18	26	24.23	29	24.43	24.10	-3	32,724	-0.01%
2018/05/17	9	23.88	13	24.13	23.90	-4	33,086	-0.01%
2018/05/16	13	23.75	6	23.78	23.90	7	33,095	0.02%
2018/05/15	33	23.66	57	23.94	23.70	-24	33,724	-0.07%
2018/05/14	24	23.54	18	23.39	23.65	6	34,854	0.02%
2018/05/11	17	23.26	35	23.42	23.20	-18	35,683	-0.05%
2018/05/10	72	23.99	23	24.08	23.70	49	36,615	0.13%
2018/05/09	2	23.28	26	23.45	23.70	-24	35,934	-0.07%
2018/05/08	2	21.58	0	0.00	21.55	2	35,828	0.01%
2018/05/07	11	21.88	4	21.90	21.70	7	36,142	0.02%
2018/05/04	70	22.05	4	22.15	22.05	66	36,635	0.18%
2018/05/03	20	22.16	1	22.35	22.00	19	38,695	0.05%
2018/05/02	2	22.70	3	22.67	22.80	-1	40,962	0.00%
2018/04/30	0	0.00	74	22.69	22.80	-74	43,188	-0.17%
2018/04/27	22	22.41	24	22.84	22.50	-2	48,572	0.00%
2018/04/26	39	22.60	10	23.10	22.35	29	51,511	0.06%
2018/04/25	4	22.96	24	23.19	23.00	-20	53,404	-0.04%
2018/04/24	52	23.08	1	22.95	22.75	51	53,773	0.09%
2018/04/23	26	23.56	20	23.80	23.20	6	54,996	0.01%
2018/04/20	32	23.18	55	23.74	24.00	-23	55,086	-0.04%
2018/04/19	15	23.55	70	23.68	23.65	-55	55,136	-0.10%
2018/04/18	2	21.95	2	22.08	22.00	0	54,676	0.00%
2018/04/17	13	22.22	0	0.00	21.90	13	54,983	0.02%
2018/04/16	15	22.73	9	22.93	22.45	6	55,257	0.01%
2018/04/13	19	22.88	4	23.18	22.90	15	55,603	0.03%
2018/04/12	8	23.21	0	0.00	23.05	8	56,910	0.01%
2018/04/11	1	23.25	5	23.28	23.25	-4	57,066	-0.01%
2018/04/10	5	22.74	0	0.00	22.55	5	57,323	0.01%
2018/04/09	6	23.02	10	23.75	23.00	-4	57,403	-0.01%
2018/04/03	14	23.58	0	0.00	23.70	14	57,437	0.02%
2018/04/02	8	24.38	5	24.43	24.30	3	57,245	0.01%
2018/03/31	2	24.70	2	24.95	24.70	0	58,207	0.00%
2018/03/30	1	24.80	5	24.73	24.85	-4	58,862	-0.01%
2018/03/29	34	24.34	0	0.00	24.20	34	59,383	0.06%
2018/03/28	18	24.59	3	24.70	24.30	15	61,565	0.02%
2018/03/27	13	24.98	4	25.15	24.85	9	62,658	0.01%
2018/03/26	148	24.61	15	24.82	24.60	133	62,444	0.21%	大買/鉅額交易
2018/03/23	39	25.13	103	25.14	24.85	-64	61,998	-0.10%	大賣/
2018/03/22	14	26.30	68	26.41	26.10	-54	61,298	-0.09%
2018/03/21	3	26.58	17	26.89	26.85	-14	60,268	-0.02%
2018/03/20	3	26.43	0	0.00	26.45	3	59,976	0.01%
2018/03/19	25	27.04	13	26.64	26.85	12	59,840	0.02%
2018/03/16	6	26.57	22	26.41	26.75	-16	59,429	-0.03%
2018/03/15	0	0.00	43	26.92	26.70	-43	59,000	-0.07%
2018/03/14	12	26.62	16	26.50	26.20	-4	58,663	-0.01%
2018/03/13	1	25.95	15	25.98	26.00	-14	58,262	-0.02%
2018/03/12	4	25.99	14	26.24	25.70	-10	58,481	-0.02%
2018/03/09	71	26.00	15	26.03	26.10	56	58,214	0.10%
2018/03/08	27	26.14	100	26.70	25.80	-73	57,845	-0.13%
2018/03/07	84	26.60	132	25.90	27.05	-48	56,926	-0.08%	大賣/
2018/03/06	52	25.13	4	25.09	25.00	48	55,757	0.09%
2018/03/05	6	24.48	5.4	24.63	24.40	0.6	55,642	0.00%
2018/03/02	15	25.37	160	25.34	24.85	-145	55,540	-0.26%	大賣/鉅額交易
2018/03/01	8	24.78	6	24.77	24.60	2	55,032	0.00%
2018/02/27	3	24.55	0	0.00	24.60	3	55,200	0.01%
2018/02/26	7	24.51	2	25.05	24.45	5	55,406	0.01%
2018/02/23	13	24.90	11	25.01	24.80	2	55,496	0.00%
2018/02/22	78	25.20	52	25.30	24.85	26	56,286	0.05%
2018/02/21	10	24.29	3	24.25	24.40	7	55,960	0.01%
2018/02/12	1	24.10	0	0.00	24.10	1	57,165	0.00%
2018/02/09	14	24.29	75	23.92	24.65	-61	57,772	-0.11%
2018/02/08	58	24.69	15	24.90	24.50	43	59,115	0.07%
2018/02/07	139	25.24	43	25.22	24.70	96	59,361	0.16%	大買/
2018/02/06	73	25.33	46	24.79	24.70	27	60,524	0.04%
2018/02/05	24	26.03	65	25.39	26.50	-41	60,878	-0.07%
2018/02/02	43	26.59	74	26.68	26.05	-31	60,074	-0.05%
2018/02/01	16	27.51	6	27.55	27.35	10	58,900	0.02%
2018/01/31	12	27.73	5	27.86	27.65	7	58,646	0.01%
2018/01/30	26	27.49	0	0.00	27.30	26	57,333	0.05%
2018/01/29	16	28.01	7	27.90	27.95	9	56,799	0.02%
2018/01/26	65	27.84	64	27.55	27.60	1	56,122	0.00%
2018/01/25	135	28.51	6	28.70	27.95	129	53,998	0.24%	大買/鉅額交易
2018/01/24	75	30.28	80	29.79	30.15	-5	51,450	-0.01%
2018/01/23	192	31.48	483	32.08	29.80	-291	49,119	-0.59%	大買/大賣/鉅額交易
2018/01/22	53	30.84	103	31.25	32.20	-50	43,535	-0.11%	大賣/
2018/01/19	74	28.58	46.3	28.76	29.30	27.7	40,471	0.07%
2018/01/18	28	27.44	24	27.48	27.20	4	38,265	0.01%
2018/01/17	26	26.99	24.7	26.79	27.20	1.3	37,701	0.00%
2018/01/16	0	0.00	16	26.15	26.15	-16	36,259	-0.04%
2018/01/15	32	26.05	30	25.85	25.85	2	35,940	0.01%
2018/01/12	7	25.96	11	25.82	26.00	-4	35,528	-0.01%
2018/01/11	42	25.34	36	25.45	25.70	6	35,145	0.02%
2018/01/10	7	25.21	6	25.68	25.10	1	34,678	0.00%
2018/01/09	46	25.87	20	25.42	25.25	26	34,201	0.08%
2018/01/08	25	25.86	54	25.79	25.65	-29	33,842	-0.09%
2018/01/05	35	23.86	48	24.31	24.30	-13	32,450	-0.04%
2018/01/04	6	24.43	14	24.44	24.20	-8	32,418	-0.02%
2018/01/03	25	23.63	5.3	23.79	24.10	19.7	31,918	0.06%
2018/01/02	15	24.13	42	23.93	23.85	-27	31,471	-0.09%

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－21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－24天前

宏碁

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

倚天酷碁法說會／第2季營運有望優於第1季全年維持增長目標UDN聯合新聞網－25天前

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

宏碁

券商分點績效/獲利分析

永豐金-新莊券商分點個股進出
永豐金-新莊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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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