宏碁 (2353)-台新-中壢券商分點個股進出

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
45.50
漲跌
▲0.85
漲幅
+1.90%
成交量
23,052張
產業
上市電腦週邊類股▲0.81%
1589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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13.5	45.64	16	45.81	45.50	-2.5	39,474	-0.01%
2024/05/02	26	44.49	4	44.80	44.65	22	39,962	0.06%
2024/04/30	12	45.48	1	45.70	45.15	11	40,863	0.03%
2024/04/29	9	45.53	21.3	45.54	45.70	-12.3	41,306	-0.03%
2024/04/26	5	44.68	11	45.03	44.55	-6	42,223	-0.01%
2024/04/25	15.1	44.10	6	44.56	44.40	9.1	42,869	0.02%
2024/04/24	7	44.79	28	44.61	44.80	-21	43,457	-0.05%
2024/04/23	7	43.84	9	43.94	43.50	-2	44,111	0.00%
2024/04/22	15	43.47	9	43.91	43.35	6	44,887	0.01%
2024/04/19	46.1	43.67	9.3	43.08	43.80	36.8	45,475	0.08%
2024/04/18	6.2	45.16	8	45.37	45.00	-1.8	45,964	0.00%
2024/04/17	20	45.21	14	45.67	45.05	6	46,821	0.01%
2024/04/16	63.1	45.70	31	45.49	45.50	32.1	47,117	0.07%
2024/04/15	47.1	47.70	21	47.79	47.55	26.1	48,005	0.05%
2024/04/12	72.4	49.17	55	48.98	48.50	17.4	49,431	0.04%
2024/04/11	54	49.97	66.9	48.33	51.00	-12.9	48,813	-0.03%
2024/04/10	21	47.53	21	47.78	47.15	0	48,425	0.00%
2024/04/09	14	46.75	18	46.66	46.80	-4	49,057	-0.01%
2024/04/08	8	45.83	4	46.08	46.05	4	50,667	0.01%
2024/04/03	5.7	46.02	4	46.33	46.10	1.7	52,684	0.00%
2024/04/02	4	46.54	5	46.66	46.70	-1	55,848	0.00%
2024/04/01	8.2	46.64	2	46.35	46.30	6.2	58,445	0.01%
2024/03/29	8	46.52	7	46.76	46.80	1	60,482	0.00%
2024/03/28	3.5	46.71	40	46.69	46.65	-36.5	62,163	-0.06%
2024/03/27	4.5	46.36	3	46.27	46.35	1.5	63,078	0.00%
2024/03/26	22.1	45.80	4	45.74	45.90	18.1	64,759	0.03%
2024/03/25	23.3	46.72	28.3	46.85	46.50	-5	67,318	-0.01%
2024/03/22	68.7	46.86	54.2	47.14	45.95	14.5	68,500	0.02%
2024/03/21	5	46.02	19	46.10	46.25	-14	67,717	-0.02%
2024/03/20	16	45.82	34	45.95	45.90	-18	67,625	-0.03%
2024/03/19	4	45.29	5	45.24	45.15	-1	67,501	0.00%
2024/03/18	5	45.22	7	45.41	45.85	-2	67,544	0.00%
2024/03/15	8	45.91	13	46.10	45.85	-5	67,351	-0.01%
2024/03/14	41.1	46.04	11	45.94	45.90	30.1	66,910	0.05%
2024/03/13	40.5	46.62	21	46.81	46.50	19.5	66,791	0.03%
2024/03/12	36.5	46.29	36.1	45.88	47.05	0.5	66,219	0.00%
2024/03/11	14.6	44.95	13	45.02	44.85	1.6	65,533	0.00%
2024/03/08	12.1	44.85	7	45.58	44.50	5.1	65,564	0.01%
2024/03/07	12	44.95	5	45.38	45.00	7	65,514	0.01%
2024/03/06	5	45.52	3	45.57	45.35	2	65,757	0.00%
2024/03/05	6	45.62	19	46.01	45.90	-13	67,000	-0.02%
2024/03/04	60	46.81	62	47.03	45.85	-2	67,670	0.00%
2024/03/01	13	45.90	13	45.83	46.00	0	67,311	0.00%
2024/02/29	15	45.08	19	45.47	45.15	-4	67,885	-0.01%
2024/02/27	12	45.42	18	46.22	45.50	-6	67,753	-0.01%
2024/02/26	4	45.95	9	46.12	45.80	-5	67,961	-0.01%
2024/02/23	36.1	46.48	13	46.94	45.75	23.1	68,310	0.03%
2024/02/22	30	47.20	23.3	47.74	46.85	6.7	68,397	0.01%
2024/02/21	24	47.00	21.1	47.11	47.25	2.9	67,928	0.00%
2024/02/20	16	47.09	43	47.17	47.40	-27	67,678	-0.04%
2024/02/19	40.3	47.93	116	47.75	47.40	-75.7	67,310	-0.11%	大賣/
2024/02/16	191.1	48.77	73.3	48.39	48.65	117.9	66,138	0.18%	大買/鉅額交易
2024/02/15	18.3	45.83	37	45.79	46.00	-18.7	64,378	-0.03%
2024/02/05	13.6	45.97	29.5	46.29	46.30	-15.9	63,883	-0.02%
2024/02/02	44.3	46.46	33	46.94	45.95	11.3	63,842	0.02%
2024/02/01	11.5	46.32	20	46.34	46.65	-8.5	63,440	-0.01%
2024/01/31	24	46.42	33	46.30	46.05	-9	63,363	-0.01%
2024/01/30	13	46.48	26.2	46.89	47.15	-13.2	63,011	-0.02%
2024/01/29	2	45.78	22	46.33	46.80	-20	62,674	-0.03%
2024/01/26	44.1	46.14	5	45.65	45.70	39.1	62,502	0.06%
2024/01/25	23.8	47.18	22	47.56	47.60	1.8	61,620	0.00%
2024/01/24	192.4	48.00	276	47.71	47.35	-83.6	61,086	-0.14%	大買/大賣/
2024/01/23	109	47.24	115	46.29	47.20	-6	59,932	-0.01%	大買/大賣/
2024/01/22	151.2	46.83	161	47.09	46.75	-9.8	59,384	-0.02%	大買/大賣/
2024/01/19	130	45.83	45	45.70	45.95	85	58,150	0.15%	大買/
2024/01/18	36	45.46	18	45.47	45.00	18	57,405	0.03%
2024/01/17	11.1	44.89	35	45.13	44.75	-23.9	56,682	-0.04%
2024/01/16	31	46.29	39	46.42	45.70	-8	55,827	-0.01%
2024/01/15	41.2	46.81	25	47.12	46.25	16.2	54,900	0.03%
2024/01/12	74.1	46.75	34	46.95	47.00	40.1	54,194	0.07%
2024/01/11	78	48.18	78	47.60	48.40	0	52,960	0.00%
2024/01/10	50	47.72	40	47.38	47.20	10	52,393	0.02%
2024/01/09	125.2	48.41	95	48.11	47.80	30.2	51,543	0.06%	大買/
2024/01/08	54.4	49.79	43	49.46	48.45	11.4	49,739	0.02%
2024/01/05	97.1	49.00	75	49.34	48.25	22.1	47,699	0.05%
2024/01/04	83.2	49.66	59	49.72	49.00	24.2	46,353	0.05%
2024/01/03	48	51.30	45.2	51.35	50.40	2.8	45,139	0.01%
2024/01/02	39.5	52.41	27	52.51	52.30	12.5	43,601	0.03%
2023/12/29	88	54.18	103.1	54.18	53.80	-15.2	41,984	-0.04%	大賣/
2023/12/28	144.2	54.73	155.3	54.69	54.00	-11	40,026	-0.03%	大買/大賣/
2023/12/27	159	53.21	127.2	53.41	54.20	31.8	36,916	0.09%	大買/大賣/
2023/12/26	70.1	49.55	81.3	49.09	50.60	-11.2	34,294	-0.03%
2023/12/25	69.2	48.81	66.8	49.27	49.00	2.4	32,111	0.01%
2023/12/22	21.3	44.93	36.1	44.74	45.30	-14.8	30,108	-0.05%
2023/12/21	10.2	44.41	15	44.28	44.65	-4.8	28,900	-0.02%
2023/12/20	63.3	42.46	189.9	43.45	44.60	-126.6	26,973	-0.47%	大賣/鉅額交易
2023/12/19	20.4	40.34	95.6	40.48	40.70	-75.2	23,896	-0.31%
2023/12/18	5.9	38.93	17.8	38.81	38.90	-11.9	22,166	-0.05%
2023/12/15	0.5	36.85	4	37.01	37.00	-3.5	21,407	-0.02%
2023/12/14	9.4	37.51	11.4	37.57	37.30	-2	21,252	-0.01%
2023/12/13	1.5	36.98	27.1	37.03	37.05	-25.6	21,002	-0.12%
2023/12/12	5.2	36.01	5.5	36.18	36.10	-0.3	20,700	0.00%
2023/12/11	3.8	35.66	11	35.62	35.75	-7.2	20,546	-0.04%
2023/12/08	5.4	35.25	11	35.22	35.20	-5.6	20,423	-0.03%
2023/12/07	4	34.95	7	34.97	34.85	-3	20,366	-0.01%
2023/12/06	2.8	34.82	8	34.93	35.10	-5.2	20,439	-0.03%
2023/12/05	8	34.26	2	34.28	34.30	6	20,292	0.03%
2023/12/04	4.2	34.68	9	34.72	34.75	-4.8	20,303	-0.02%
2023/12/01	6	34.63	5	34.87	34.85	1	20,171	0.00%
2023/11/30	5.1	34.80	4	35.14	35.20	1.1	19,913	0.01%
2023/11/29	2	34.95	3	35.18	35.35	-1	18,575	-0.01%
2023/11/28	4.9	34.85	5	34.90	34.80	-0.1	17,777	0.00%
2023/11/27	19.9	34.69	15	34.90	35.20	4.9	17,578	0.03%
2023/11/24	11	34.57	7	35.19	35.50	4	16,844	0.02%
2023/11/23	1.5	34.55	11	34.92	35.15	-9.5	16,121	-0.06%
2023/11/22	21.1	34.46	2.8	34.80	34.80	18.3	15,891	0.12%
2023/11/21	1	35.45	7	35.64	35.65	-6	15,694	-0.04%
2023/11/20	0	0.00	1	34.00	34.55	-1	15,468	-0.01%
2023/11/17	2	34.23	5	34.30	34.15	-3	15,555	-0.02%
2023/11/16	0	0.00	5	34.40	34.50	-5	15,680	-0.03%
2023/11/15	10.1	34.82	2	35.03	34.50	8.1	15,902	0.05%
2023/11/14	2	34.25	3	34.65	35.05	-1	16,116	-0.01%
2023/11/13	2.2	34.10	1	34.45	33.80	1.2	16,377	0.01%
2023/11/10	4	34.03	9	34.40	34.15	-5	16,500	-0.03%
2023/11/08	7	35.06	0	0.00	35.20	7	16,728	0.04%
2023/11/07	1	34.50	0	0.00	34.55	1	16,693	0.01%
2023/11/06	3	34.63	1	34.70	34.75	2	17,010	0.01%
2023/11/03	6.3	34.41	0.2	34.45	34.35	6	17,369	0.03%
2023/11/02	1	34.25	2	34.50	34.65	-1	17,523	-0.01%
2023/11/01	9	33.76	0	0.00	33.70	9	17,844	0.05%
2023/10/31	2	34.68	0	0.00	34.10	2	18,018	0.01%
2023/10/30	6	34.84	1	34.60	34.65	5	18,345	0.03%
2023/10/27	2.1	35.20	0	0.00	35.10	2.1	18,493	0.01%
2023/10/26	0.5	35.10	5	35.38	35.30	-4.5	18,991	-0.02%
2023/10/25	1	35.85	1	36.10	35.60	0	19,250	0.00%
2023/10/24	0	0.00	4.3	35.48	35.65	-4.3	19,628	-0.02%
2023/10/23	1	34.85	1	35.15	34.80	0	19,840	0.00%
2023/10/20	4.5	34.57	2.2	34.81	35.20	2.3	20,668	0.01%
2023/10/19	3.5	35.01	2	35.30	35.30	1.5	21,701	0.01%
2023/10/18	6.5	35.44	0	0.00	35.60	6.5	22,237	0.03%
2023/10/17	11.5	36.20	5	36.32	36.10	6.5	22,445	0.03%
2023/10/16	3	36.15	1	36.45	36.15	2	24,254	0.01%
2023/10/13	6.1	36.39	2	36.50	36.35	4.1	26,934	0.02%
2023/10/12	1	37.50	1	37.25	37.30	0	28,169	0.00%
2023/10/11	3.7	37.38	2	38.05	36.80	1.7	28,632	0.01%
2023/10/06	0.1	37.35	3	37.30	37.55	-3	28,997	-0.01%
2023/10/05	5	37.38	19	37.33	37.40	-14	29,107	-0.05%
2023/10/04	2.7	36.31	1	36.60	36.35	1.7	29,153	0.01%
2023/10/03	1	37.25	4.1	37.78	37.25	-3.1	29,160	-0.01%
2023/10/02	0.5	37.00	2.6	37.16	37.15	-2.1	28,966	-0.01%
2023/09/28	0.3	36.60	0	0.00	36.30	0.3	28,908	0.00%
2023/09/27	0	0.00	5	36.85	36.85	-5	28,880	-0.02%
2023/09/26	5.3	36.74	0	0.00	36.45	5.3	29,000	0.02%
2023/09/25	3.6	36.69	0	0.00	36.65	3.6	29,155	0.01%
2023/09/22	7	36.36	0	0.00	36.70	7	29,375	0.02%
2023/09/21	0	0.00	17.1	36.35	36.35	-17.1	29,661	-0.06%
2023/09/20	12.5	36.78	11	36.85	36.60	1.5	29,877	0.01%
2023/09/19	10.6	36.89	10	37.18	36.85	0.6	30,024	0.00%
2023/09/18	6	37.30	0	0.00	37.10	6	30,633	0.02%
2023/09/15	0	0.00	2	38.08	37.95	-2	31,275	-0.01%
2023/09/14	3	37.57	2	37.68	37.80	1	31,797	0.00%
2023/09/13	2	37.18	3	37.37	37.05	-1	32,776	0.00%
2023/09/12	3	37.32	4	37.45	37.60	-1	33,979	0.00%
2023/09/11	1.1	37.13	0	0.00	37.05	1.1	34,085	0.00%
2023/09/08	1.2	37.56	0.1	38.15	37.60	1.1	34,227	0.00%
2023/09/07	8	38.59	6.7	38.43	38.00	1.3	34,428	0.00%
2023/09/06	1	37.90	3	38.17	38.10	-2	34,547	-0.01%
2023/09/05	9.1	38.22	113.3	37.96	38.30	-104.2	35,103	-0.30%	大賣/鉅額交易
2023/09/04	55	36.61	5.6	37.21	37.45	49.4	35,240	0.14%
2023/09/01	4	36.45	6	36.53	36.40	-2	35,511	-0.01%
2023/08/31	2.1	35.56	2	35.65	36.60	0.1	35,819	0.00%
2023/08/30	55	36.44	6	36.55	36.40	49	36,357	0.13%
2023/08/29	2	35.78	1	35.90	36.20	1	38,069	0.00%
2023/08/28	12.4	35.43	10	35.70	35.75	2.4	38,088	0.01%
2023/08/25	22.2	36.92	15	36.29	36.25	7.2	38,075	0.02%
2023/08/24	7	38.27	8	38.43	38.00	-1	37,856	0.00%
2023/08/23	5.7	37.65	2.3	37.48	37.70	3.4	37,610	0.01%
2023/08/22	6	37.85	110.2	37.79	37.60	-104.2	37,597	-0.28%	大賣/鉅額交易
2023/08/21	116	38.41	7.8	38.78	37.95	108.2	37,491	0.29%	大買/鉅額交易
2023/08/18	8.7	37.39	3	37.42	37.40	5.7	37,269	0.02%
2023/08/17	52.5	38.46	57.6	38.53	38.55	-5.1	37,019	-0.01%
2023/08/16	17	37.20	4.1	37.30	37.70	12.9	36,644	0.04%
2023/08/15	43.1	36.87	51	37.29	37.05	-7.9	36,648	-0.02%
2023/08/14	3	36.00	2.3	36.32	36.20	0.7	36,458	0.00%
2023/08/11	1	35.90	2	36.35	36.45	-1	36,393	0.00%
2023/08/10	9	35.64	3	36.03	35.85	6	36,276	0.02%
2023/08/09	4.9	36.94	10	36.40	36.90	-5.1	36,050	-0.01%
2023/08/08	3	36.58	8.1	36.50	36.70	-5.1	35,944	-0.01%
2023/08/07	11.5	36.00	77.1	36.00	36.20	-65.6	35,735	-0.18%
2023/08/04	54	34.91	9	34.97	34.80	45	35,442	0.13%
2023/08/02	11	33.91	7.1	34.50	33.95	3.9	35,183	0.01%
2023/08/01	15	34.45	28	34.59	34.60	-13	34,950	-0.04%
2023/07/31	17	35.18	16	35.47	35.00	1	35,385	0.00%
2023/07/28	0	0.00	11	35.56	35.75	-11	35,027	-0.03%
2023/07/27	19.9	36.29	3	36.35	35.85	16.9	34,814	0.05%
2023/07/26	28	36.89	28	36.99	36.80	0	34,530	0.00%
2023/07/25	39	37.36	30	37.15	37.05	9	34,630	0.03%
2023/07/24	44	36.76	50.1	37.02	37.05	-6.1	33,963	-0.02%
2023/07/21	15	35.46	17	35.37	35.40	-2	33,023	-0.01%
2023/07/20	21	35.77	14	35.54	35.30	7	32,626	0.02%
2023/07/19	82.5	38.02	62.5	37.33	36.30	20	32,029	0.06%
2023/07/18	73.6	39.99	62.3	40.11	40.30	11.4	30,405	0.04%
2023/07/17	26.8	35.18	33.7	35.82	37.50	-6.8	27,760	-0.02%
2023/07/14	37.5	33.21	43.3	33.64	34.10	-5.8	26,577	-0.02%
2023/07/13	30.3	33.87	22.1	34.12	33.15	8.2	26,055	0.03%
2023/07/12	6.2	33.26	108	33.32	33.25	-101.8	25,515	-0.40%	大賣/鉅額交易
2023/07/11	105.7	32.91	13	33.04	33.25	92.7	25,373	0.37%	大買/
2023/07/10	12.1	32.44	19	32.22	32.20	-6.9	25,123	-0.03%
2023/07/07	6	31.42	4	31.36	31.30	2	24,994	0.01%
2023/07/06	2.5	32.03	1	32.10	31.95	1.5	25,040	0.01%
2023/07/05	2.9	31.97	3	31.97	31.95	-0.1	24,911	0.00%
2023/07/04	19.8	31.56	18	31.69	31.70	1.8	24,786	0.01%
2023/07/03	1.6	31.69	5	31.77	31.75	-3.4	24,736	-0.01%
2023/06/30	10	31.32	3	31.38	31.35	7	24,629	0.03%
2023/06/29	11.9	32.13	8	32.16	32.05	3.9	24,446	0.02%
2023/06/28	4.9	33.41	18	33.53	33.55	-13.1	24,322	-0.05%
2023/06/27	13.1	32.99	1	32.90	32.70	12.1	24,062	0.05%
2023/06/26	1.6	33.85	10	33.90	34.00	-8.4	23,764	-0.04%
2023/06/21	9.9	33.41	8	33.22	33.70	1.9	23,125	0.01%
2023/06/20	6.9	32.43	10	32.30	32.65	-3.1	22,450	-0.01%
2023/06/19	7	32.14	1	32.20	31.85	6	21,879	0.03%
2023/06/16	17.2	34.61	24	34.04	33.35	-6.8	20,873	-0.03%
2023/06/15	5	33.49	4	33.55	33.45	1	19,677	0.01%
2023/06/14	28.5	33.36	21	33.49	33.35	7.5	20,014	0.04%
2023/06/13	4	33.64	12	33.68	33.50	-8	19,763	-0.04%
2023/06/12	6.5	33.52	4	33.48	33.55	2.5	19,509	0.01%
2023/06/09	26.4	34.74	26.3	34.62	34.20	0.1	19,198	0.00%
2023/06/08	18	33.59	21	33.65	33.75	-3	18,551	-0.02%
2023/06/07	8	32.85	14	32.92	32.95	-6	18,146	-0.03%
2023/06/06	8	32.26	15	32.45	32.25	-7	17,765	-0.04%
2023/06/05	19	33.51	5.2	33.22	33.10	13.8	17,333	0.08%
2023/06/02	11	32.67	33.8	33.35	33.95	-22.8	16,220	-0.14%
2023/06/01	2.9	30.51	4	30.76	30.90	-1.1	14,375	-0.01%
2023/05/31	1	30.65	1	30.85	30.85	0	14,199	0.00%
2023/05/30	4.9	30.80	3	31.02	31.00	1.9	13,858	0.01%
2023/05/29	7.5	30.88	3	31.03	31.05	4.5	13,730	0.03%
2023/05/26	1.9	30.88	6	30.83	30.95	-4.1	13,710	-0.03%
2023/05/25	0.9	30.80	2	30.83	30.95	-1.1	13,509	-0.01%
2023/05/24	2.9	30.36	2	30.70	30.80	0.9	13,388	0.01%
2023/05/23	1.9	30.60	0	0.00	30.75	1.9	13,181	0.01%
2023/05/22	0.9	30.80	10	31.04	30.95	-9.1	12,982	-0.07%
2023/05/19	1.2	30.45	9.7	30.46	30.70	-8.5	12,731	-0.07%
2023/05/18	16.9	30.14	5	30.11	30.10	11.9	12,518	0.10%
2023/05/17	0.9	29.85	13	30.03	30.05	-12.1	12,385	-0.10%
2023/05/16	7.9	29.84	26	29.82	29.85	-18.1	12,230	-0.15%
2023/05/15	11.9	29.62	3	29.78	29.60	8.9	12,255	0.07%
2023/05/12	11.9	30.13	16	30.01	30.20	-4.1	12,121	-0.03%
2023/05/11	4.8	29.34	24	29.58	29.60	-19.2	11,788	-0.16%
2023/05/10	11.7	29.04	7	29.29	29.30	4.7	11,654	0.04%
2023/05/09	0.9	29.15	24	29.19	29.30	-23.1	11,537	-0.20%
2023/05/08	3	28.78	37	28.76	28.90	-34.1	11,530	-0.30%
2023/05/05	83.1	28.84	4	28.54	28.20	79.1	11,420	0.69%
2023/05/04	15.9	30.19	10	30.40	30.35	5.9	10,840	0.05%
2023/05/03	2	30.57	2	30.73	30.75	-0.1	10,762	0.00%
2023/05/02	0.9	30.50	8	30.53	30.65	-7.1	10,836	-0.07%
2023/04/28	3.8	30.08	17	30.06	30.25	-13.2	10,854	-0.12%
2023/04/27	3.9	29.54	5	29.73	29.55	-1.1	10,538	-0.01%
2023/04/26	0.9	29.40	8	29.36	29.50	-7.1	10,320	-0.07%
2023/04/25	6.9	29.14	12	29.08	29.00	-5.1	10,076	-0.05%
2023/04/24	12.9	29.51	2	29.68	29.40	10.9	9,778	0.11%
2023/04/21	0.9	29.80	14	29.91	29.90	-13.1	9,563	-0.14%
2023/04/20	9.9	29.57	6	29.74	29.70	3.9	9,378	0.04%
2023/04/19	3.9	29.80	13	29.85	29.80	-9.1	9,330	-0.10%
2023/04/18	2.9	29.17	2	29.38	29.30	0.9	9,060	0.01%
2023/04/17	0.9	29.30	2	29.33	29.40	-1.1	9,086	-0.01%
2023/04/14	2.9	28.66	16	28.66	28.95	-13.1	8,953	-0.15%
2023/04/13	1.9	28.93	0	0.00	29.00	1.9	8,921	0.02%
2023/04/12	2.9	29.12	8	29.11	29.15	-5.1	8,941	-0.06%
2023/04/11	1.6	28.90	11.4	28.68	28.95	-9.8	8,865	-0.11%
2023/04/10	7	28.14	6	28.25	28.25	1	8,708	0.01%
2023/04/07	8	28.38	3	28.43	28.35	5	8,685	0.06%
2023/04/06	0.9	28.45	4	28.43	28.50	-3.1	8,653	-0.04%
2023/03/31	0.9	28.15	3	28.35	28.15	-2.1	8,543	-0.02%
2023/03/30	0	0.00	2	28.40	28.40	-2	8,447	-0.02%
2023/03/29	0.8	28.20	15	28.18	28.30	-14.2	8,479	-0.17%
2023/03/28	1.9	27.60	2	27.75	27.75	-0.1	8,350	0.00%
2023/03/27	12.5	27.93	4	27.88	27.95	8.5	8,430	0.10%
2023/03/24	1.5	27.92	3	27.93	28.00	-1.5	8,554	-0.02%
2023/03/23	0.5	27.85	2	27.80	27.95	-1.5	8,479	-0.02%
2023/03/22	2.9	27.73	5	27.88	27.75	-2.1	8,458	-0.02%
2023/03/21	3	27.17	0	0.00	27.30	3	8,483	0.04%
2023/03/20	4.5	26.73	1	27.05	27.05	3.5	8,431	0.04%
2023/03/17	0.5	26.80	28.1	26.33	27.00	-27.6	8,296	-0.33%
2023/03/16	1.9	25.70	6	25.85	25.85	-4.1	7,777	-0.05%
2023/03/15	0.9	25.60	3	25.80	25.70	-2.1	7,772	-0.03%
2023/03/14	5.9	25.37	3	25.65	25.50	2.9	7,834	0.04%
2023/03/13	1	25.50	2	25.70	25.70	-1	8,132	-0.01%
2023/03/10	1.9	25.69	2	25.83	25.80	-0.1	8,030	0.00%
2023/03/09	2.5	25.76	0	0.00	25.85	2.5	8,040	0.03%
2023/03/08	0.5	25.80	1	25.85	25.90	-0.5	8,120	-0.01%
2023/03/07	1.5	25.67	2.1	25.78	25.85	-0.6	8,156	-0.01%
2023/03/06	2	25.57	1	25.70	25.70	1	8,181	0.01%
2023/03/03	1.5	25.68	1	25.75	25.65	0.5	8,192	0.01%
2023/03/02	1.9	25.44	5	25.65	25.70	-3.1	8,245	-0.04%
2023/03/01	2.9	25.44	4	25.60	25.50	-1.1	8,276	-0.01%
2023/02/24	5.2	25.42	2	25.55	25.35	3.2	8,331	0.04%
2023/02/23	0.8	25.75	3	25.87	25.85	-2.2	8,330	-0.03%
2023/02/22	3.8	25.51	4	25.61	25.80	-0.2	8,396	0.00%
2023/02/21	1.9	25.60	0.8	25.65	25.60	1.1	8,493	0.01%
2023/02/20	0	0.00	0	25.75	25.70	0	8,673	0.00%
2023/02/17	0.9	25.65	1	25.75	25.75	-0.1	8,819	0.00%
2023/02/16	0.5	25.50	4	25.71	25.65	-3.5	9,062	-0.04%
2023/02/15	1.6	25.32	2	25.40	25.45	-0.4	9,175	0.00%
2023/02/14	3	25.38	3	25.50	25.35	0	9,252	0.00%
2023/02/13	0.3	25.35	3	25.35	25.35	-2.7	9,357	-0.03%
2023/02/10	4	25.29	0	0.00	25.15	4	9,502	0.04%
2023/02/09	1.7	25.50	4	25.50	25.55	-2.3	9,860	-0.02%
2023/02/08	1.5	25.37	12	25.36	25.45	-10.5	9,936	-0.11%
2023/02/07	2.6	25.00	6	25.10	25.25	-3.4	9,911	-0.03%
2023/02/06	2.4	25.00	13	24.98	25.00	-10.6	9,915	-0.11%
2023/02/02	4	25.00	0	0.00	24.95	4	9,763	0.04%
2023/01/31	1	24.95	0	0.00	24.95	1	9,634	0.01%
2023/01/30	0	0.00	3	24.58	24.85	-3	9,474	-0.03%
2023/01/17	0.7	24.36	11	24.39	24.50	-10.3	9,362	-0.11%
2023/01/16	0	0.00	1	24.15	24.15	-1	9,333	-0.01%
2023/01/13	0	0.00	1	24.05	24.05	-1	9,403	-0.01%
2023/01/11	1	24.05	4	24.15	24.10	-3	9,666	-0.03%
2023/01/10	4.9	24.10	2	24.40	24.00	2.9	9,827	0.03%
2023/01/09	0	0.00	3	24.38	24.40	-3	9,876	-0.03%
2023/01/05	1.9	23.95	11	24.06	24.00	-9.1	10,073	-0.09%
2023/01/04	3	23.70	3	23.70	23.75	0	10,070	0.00%
2022/12/30	1	23.65	3	23.73	23.55	-2	10,273	-0.02%
2022/12/27	0.5	23.25	1	23.35	23.30	-0.5	10,692	0.00%
2022/12/26	2	23.10	0	0.00	23.25	2	10,833	0.02%
2022/12/23	0	0.00	1	22.90	23.15	-1	11,011	-0.01%
2022/12/22	0	0.00	1	22.95	23.10	-1	11,338	-0.01%
2022/12/21	0.7	22.85	0	0.00	22.85	0.7	11,442	0.01%
2022/12/19	5	22.85	0	0.00	23.00	5	11,557	0.04%
2022/12/16	1.1	23.09	0.4	23.10	23.05	0.7	11,468	0.01%
2022/12/15	2	23.30	0	0.00	23.30	2	11,449	0.02%
2022/12/13	9	23.08	0	0.00	23.00	9	11,561	0.08%
2022/12/09	2.1	23.55	0	0.00	23.60	2.1	11,672	0.02%
2022/12/08	1.9	23.52	2	23.65	23.60	-0.1	11,779	0.00%
2022/12/06	3.2	23.64	0	0.00	23.45	3.2	11,753	0.03%
2022/12/05	18	24.23	0	0.00	23.90	18	11,711	0.15%
2022/12/02	5.1	24.89	5	24.92	24.95	0.1	11,540	0.00%
2022/12/01	2	24.85	4	24.85	24.75	-2	11,711	-0.02%
2022/11/30	0	0.00	1	24.65	24.60	-1	11,728	-0.01%
2022/11/29	0	0.00	3	24.57	24.60	-3	11,599	-0.03%
2022/11/28	0.8	24.40	0	0.00	24.40	0.8	11,648	0.01%
2022/11/25	0.8	24.55	2	24.90	24.55	-1.2	11,708	-0.01%
2022/11/23	6	24.52	1	24.75	24.75	5	12,127	0.04%
2022/11/22	1	24.25	0	0.00	24.35	1	12,241	0.01%
2022/11/21	9.1	25.06	2	24.53	24.50	7.1	12,190	0.06%
2022/11/18	0	0.00	10	25.08	25.05	-10	12,113	-0.08%
2022/11/17	0	0.00	4	24.75	24.90	-4	12,118	-0.03%
2022/11/16	0.7	24.55	3	24.65	24.55	-2.3	12,090	-0.02%
2022/11/15	1	24.45	7	24.50	24.55	-6	12,198	-0.05%
2022/11/14	0	0.00	3	24.73	24.70	-3	12,240	-0.02%
2022/11/11	10	24.30	7	24.48	24.60	3	11,985	0.03%
2022/11/10	0.9	24.10	0	0.00	24.20	0.9	11,821	0.01%
2022/11/09	0.9	24.10	3	24.30	24.20	-2.1	11,814	-0.02%
2022/11/08	3.1	23.87	5	24.00	24.05	-2	11,774	-0.02%
2022/11/07	14	23.89	15.2	23.99	24.20	-1.2	11,679	-0.01%
2022/11/03	0.5	22.40	2	22.48	22.50	-1.5	11,483	-0.01%
2022/11/02	0.7	22.35	4	22.43	22.45	-3.3	11,455	-0.03%
2022/11/01	0	0.00	3	22.27	22.25	-3	11,661	-0.03%
2022/10/31	0	0.00	20	21.92	22.10	-20	11,954	-0.17%
2022/10/28	3	21.70	0	0.00	21.70	3	11,943	0.03%
2022/10/27	0.1	22.00	0	0.00	21.85	0.1	12,024	0.00%
2022/10/26	1	21.70	1	21.85	21.95	0	12,038	0.00%
2022/10/25	3	21.65	2	21.90	21.90	1	12,017	0.01%
2022/10/24	0.9	21.75	2	22.00	21.75	-1.1	12,207	-0.01%
2022/10/21	2.9	21.75	0	0.00	21.80	2.9	12,188	0.02%
2022/10/20	0	0.00	2	21.80	22.40	-2	12,216	-0.02%
2022/10/19	4	22.11	4	22.34	22.10	0	12,247	0.00%
2022/10/11	0.1	21.75	2	21.40	21.50	-2	13,115	-0.01%
2022/10/07	4	21.98	2	22.10	21.80	2	13,152	0.02%
2022/10/06	4	22.33	0	0.00	22.40	4	13,319	0.03%
2022/10/05	1	22.65	12	22.53	22.65	-11	13,448	-0.08%
2022/10/04	2.7	22.18	2	22.13	22.05	0.7	13,425	0.00%
2022/09/29	0.8	21.80	1	22.00	21.85	-0.2	13,658	0.00%
2022/09/28	1	21.15	0.3	21.25	21.15	0.7	13,474	0.00%
2022/09/27	0.6	21.60	0	0.00	21.60	0.6	13,516	0.00%
2022/09/26	0.5	21.35	0	0.00	21.35	0.5	13,724	0.00%
2022/09/23	0	0.00	2	22.20	22.10	-2	13,850	-0.01%
2022/09/22	5	22.10	0	0.00	22.05	5	14,456	0.03%
2022/09/21	5	22.10	0	22.10	22.10	5	14,740	0.03%
2022/09/20	0.1	21.90	0	0.00	21.90	0.1	14,826	0.00%
2022/09/19	0	0.00	1	21.95	21.80	-1	14,968	-0.01%
2022/09/16	1	21.70	0	0.00	21.70	1	15,026	0.01%
2022/09/14	4	21.91	0	0.00	21.85	4	14,906	0.03%
2022/09/13	2	22.28	0	0.00	22.20	2	14,915	0.01%
2022/09/12	0	0.00	3	22.12	22.20	-3	15,001	-0.02%
2022/09/08	1	21.65	2	21.65	21.75	-1	15,116	-0.01%
2022/09/06	1	21.25	0	0.00	21.20	1	15,076	0.01%
2022/09/02	1	21.80	0	0.00	21.55	1	15,288	0.01%
2022/09/01	7	21.84	5	21.95	21.85	2	15,527	0.01%
2022/08/29	3.2	21.87	1	21.85	21.85	2.2	15,487	0.01%
2022/08/26	0.7	22.40	4	22.33	22.40	-3.3	15,373	-0.02%
2022/08/25	6.2	22.26	4	22.23	22.20	2.2	15,417	0.01%
2022/08/24	1	22.30	0	0.00	22.15	1	15,535	0.01%
2022/08/23	1	22.15	0	0.00	22.10	1	16,405	0.01%
2022/08/22	0.3	22.50	49	22.41	22.50	-48.7	16,517	-0.29%
2022/08/19	49	22.14	2	22.15	22.15	47	16,406	0.29%
2022/08/18	0.1	22.30	0	0.00	22.35	0.1	16,391	0.00%
2022/08/17	0.6	22.35	0	0.00	22.35	0.6	16,585	0.00%
2022/08/16	1	22.05	0	0.00	22.15	1	16,872	0.01%
2022/08/15	1	22.00	0	0.00	21.95	1	16,994	0.01%
2022/08/12	2	21.75	0	0.00	22.00	2	17,177	0.01%
2022/08/11	0	0.00	1	22.05	21.95	-1	17,193	-0.01%
2022/08/10	5	21.85	0	0.00	21.75	5	17,253	0.03%
2022/08/09	0.1	22.55	0	0.00	22.50	0.1	17,180	0.00%
2022/08/08	1.9	22.37	3	22.43	22.45	-1.1	17,383	-0.01%
2022/08/04	0	0.00	1	22.30	22.20	-1	17,331	-0.01%
2022/08/03	1	22.10	0	0.00	22.05	1	17,438	0.01%
2022/08/02	1	22.25	0	0.00	22.35	1	17,472	0.01%
2022/08/01	0	22.55	0	0.00	22.55	0	17,545	0.00%
2022/07/28	3	22.52	0	0.00	22.60	3	17,485	0.02%
2022/07/27	0.6	22.75	1	22.70	22.75	-0.4	17,597	0.00%
2022/07/26	0	0.00	1	22.75	22.60	-1	17,523	-0.01%
2022/07/25	5.6	22.75	20	22.80	23.05	-14.4	17,436	-0.08%
2022/07/22	0.2	22.65	6	22.55	22.65	-5.8	17,447	-0.03%
2022/07/21	22.9	22.29	3	22.33	22.30	19.9	17,357	0.11%
2022/07/20	1	22.10	5	22.18	22.05	-4	17,272	-0.02%
2022/07/19	2.1	21.51	0	0.00	21.75	2.1	17,240	0.01%
2022/07/18	3	21.98	3	21.67	21.55	0	17,135	0.00%
2022/07/15	7	22.06	3	22.10	22.10	4	17,009	0.02%
2022/07/14	8	21.98	8	22.26	22.35	0	16,953	0.00%
2022/07/13	14	22.29	18	22.21	22.15	-4	16,853	-0.02%
2022/07/12	5	21.36	6	21.30	21.40	-1	16,743	-0.01%
2022/07/11	1	21.60	1	21.60	21.60	0	16,581	0.00%
2022/07/08	1.7	21.70	2	21.55	21.70	-0.3	16,631	0.00%
2022/07/07	2.9	21.55	5	21.35	21.55	-2.1	16,493	-0.01%
2022/07/05	3	20.85	0	0.00	21.10	3	16,360	0.02%
2022/07/01	5	21.44	5	21.29	20.95	0	16,323	0.00%
2022/06/30	20.3	21.95	8	21.78	21.70	12.3	16,202	0.08%
2022/06/29	11	25.50	8	25.41	25.30	3	15,654	0.02%
2022/06/28	5	26.02	3	26.15	26.00	2	15,300	0.01%
2022/06/27	1	26.10	1	26.30	26.10	0	15,148	0.00%
2022/06/24	54	26.15	3	26.12	26.00	51	14,983	0.34%
2022/06/23	9	26.16	1	26.50	26.15	8	14,988	0.05%
2022/06/22	4	26.45	0	0.00	26.35	4	14,958	0.03%
2022/06/21	5.9	26.89	5	26.61	26.95	0.9	14,977	0.01%
2022/06/20	4	26.41	33	26.75	26.00	-29	15,110	-0.19%
2022/06/17	1	26.65	31	26.75	26.80	-30	15,134	-0.20%
2022/06/16	6	27.30	1	27.55	27.00	5	15,100	0.03%
2022/06/15	6	27.26	3	27.57	27.20	3	15,461	0.02%
2022/06/14	7	27.24	1	27.30	27.35	6	15,705	0.04%
2022/06/13	4	27.39	0	0.00	27.40	4	15,968	0.03%
2022/06/10	5	27.98	0	0.00	27.95	5	15,936	0.03%
2022/06/09	1	28.65	0	0.00	28.40	1	15,836	0.01%
2022/06/08	4	28.50	5	28.60	28.55	-1	15,768	-0.01%
2022/06/07	0.5	28.85	6	28.90	28.85	-5.5	15,661	-0.04%
2022/06/02	1.5	29.05	1	29.25	29.05	0.5	16,040	0.00%
2022/06/01	1.5	29.03	0	0.00	29.10	1.5	16,342	0.01%
2022/05/31	1	29.65	2	29.03	29.10	-1	16,348	-0.01%
2022/05/30	30.9	29.00	3.2	28.94	29.00	27.7	15,549	0.18%
2022/05/27	1.6	28.58	8.1	28.54	28.60	-6.5	15,414	-0.04%
2022/05/26	2	28.10	3	28.35	28.10	-1	15,438	-0.01%
2022/05/25	6	28.03	14	27.91	28.00	-8	15,938	-0.05%
2022/05/24	11	27.33	8	27.53	27.30	3	16,145	0.02%
2022/05/23	3	27.63	2	27.93	27.85	1	15,916	0.01%
2022/05/20	8	28.05	5	28.01	27.75	3	15,983	0.02%
2022/05/19	5	28.23	1	28.35	28.15	4	15,830	0.03%
2022/05/18	0.5	28.80	2	28.80	28.85	-1.5	15,992	-0.01%
2022/05/17	3.5	28.60	5	28.60	28.55	-1.5	16,185	-0.01%
2022/05/16	1.9	28.39	6	28.50	28.70	-4.1	16,149	-0.03%
2022/05/13	0.8	28.30	7	28.22	28.35	-6.2	16,047	-0.04%
2022/05/12	2	27.43	2	27.98	27.35	0	15,797	0.00%
2022/05/11	5.7	27.61	4	27.89	28.05	1.7	15,768	0.01%
2022/05/10	0	0.00	9	27.75	28.00	-9	15,708	-0.06%
2022/05/09	16	27.56	17	27.73	27.45	-1	15,697	-0.01%
2022/05/06	7	27.98	6	28.17	28.25	1	15,722	0.01%
2022/05/05	21	28.55	20	28.65	28.55	1	15,754	0.01%
2022/05/04	1.7	28.55	8	28.44	28.55	-6.3	15,801	-0.04%
2022/05/03	2	27.78	3	27.95	28.00	-1	16,052	-0.01%
2022/04/29	6	27.67	0	0.00	27.60	6	16,326	0.04%
2022/04/28	2	27.63	6	27.41	27.70	-4	16,666	-0.02%
2022/04/27	2	26.88	4	26.92	26.85	-2	16,632	-0.01%
2022/04/26	3	27.35	5	27.41	27.45	-2	16,642	-0.01%
2022/04/25	6	27.12	9	27.10	27.10	-3	16,637	-0.02%
2022/04/22	9	27.94	0	0.00	27.90	9	16,405	0.05%
2022/04/21	6	28.27	2	28.30	28.10	4	16,371	0.02%
2022/04/20	1	28.25	0	0.00	28.20	1	16,345	0.01%
2022/04/19	5	28.30	2	28.50	28.20	3	16,326	0.02%
2022/04/18	1	28.05	3	28.45	28.40	-2	16,355	-0.01%
2022/04/15	4	28.10	0	0.00	28.10	4	16,347	0.02%
2022/04/14	1.2	28.33	0	0.00	28.45	1.2	16,460	0.01%
2022/04/13	2	28.43	6	28.39	28.40	-4	16,625	-0.02%
2022/04/12	59.1	28.48	7	28.31	28.10	52.1	17,147	0.30%
2022/04/11	2	28.70	1	28.85	28.85	1	17,054	0.01%
2022/04/08	1	28.80	5	28.89	29.00	-4	17,124	-0.02%
2022/04/07	4	28.70	1	28.95	28.30	3	17,248	0.02%
2022/04/06	4	29.29	0	0.00	29.30	4	16,977	0.02%
2022/04/01	10	29.64	0	0.00	29.65	10	16,911	0.06%
2022/03/31	2	30.03	0	0.00	29.95	2	16,836	0.01%
2022/03/30	1	30.05	4	30.24	30.25	-3	16,806	-0.02%
2022/03/29	7	30.17	3	30.28	30.05	4	16,823	0.02%
2022/03/28	0	29.85	0	0.00	30.05	0	16,949	0.00%
2022/03/25	2	30.13	3	30.20	30.15	-1	16,992	-0.01%
2022/03/24	8.5	30.41	0	0.00	30.30	8.5	17,077	0.05%
2022/03/23	2.9	30.62	8	30.75	30.75	-5.1	17,271	-0.03%
2022/03/22	2.3	30.47	4	30.49	30.60	-1.7	17,285	-0.01%
2022/03/21	1.6	30.23	1	30.45	30.30	0.6	17,297	0.00%
2022/03/18	0.5	30.17	13	29.93	30.30	-12.5	17,409	-0.07%
2022/03/17	3	29.43	10.2	29.63	29.65	-7.2	17,130	-0.04%
2022/03/16	7	29.58	8.1	29.61	29.70	-1.1	16,828	-0.01%
2022/03/15	6.9	28.97	7.1	29.01	29.05	-0.2	16,838	0.00%
2022/03/14	8.5	28.48	11	28.84	29.25	-2.5	17,196	-0.01%
2022/03/11	13.1	28.56	13	28.64	28.80	0.1	17,680	0.00%
2022/03/10	1.5	28.50	16	28.47	28.55	-14.5	18,467	-0.08%
2022/03/09	9.1	27.39	2	27.75	27.55	7.1	19,983	0.04%
2022/03/08	2.1	27.10	0	0.00	27.20	2.1	20,125	0.01%
2022/03/07	17.4	27.42	0	0.00	27.55	17.4	20,574	0.08%
2022/03/04	1.1	28.70	0	0.00	28.70	1.1	21,344	0.01%
2022/03/03	3.1	28.95	3	29.17	29.00	0.1	21,434	0.00%
2022/03/02	1	28.90	0	0.00	29.05	1	21,585	0.00%
2022/03/01	2	29.05	3	29.12	29.10	-1	21,695	0.00%
2022/02/25	7.2	28.70	1	28.80	28.80	6.2	21,658	0.03%
2022/02/24	13.5	29.19	1	29.00	28.90	12.5	21,114	0.06%
2022/02/23	0.2	29.92	6	29.93	30.00	-5.9	20,981	-0.03%
2022/02/22	7	29.70	8	29.71	29.70	-1	21,035	0.00%
2022/02/21	4.2	29.95	5	30.12	30.15	-0.8	20,922	0.00%
2022/02/18	9	29.88	13	29.98	30.05	-4	20,944	-0.02%
2022/02/17	2	29.60	14.2	29.50	29.90	-12.2	20,761	-0.06%
2022/02/16	0	0.00	1	28.95	28.90	-1	20,521	0.00%
2022/02/15	3	28.62	0	0.00	28.55	3	20,533	0.01%
2022/02/14	1	28.50	6	28.42	28.60	-5	20,458	-0.02%
2022/02/11	3.4	28.84	0	0.00	28.85	3.4	20,402	0.02%
2022/02/10	0.1	29.05	4	29.11	29.10	-4	20,500	-0.02%
2022/02/09	5.2	28.83	6	28.82	28.85	-0.8	20,550	0.00%
2022/02/08	3.1	28.73	5	28.63	28.75	-1.9	20,599	-0.01%
2022/02/07	8.9	28.71	1	28.80	28.90	7.9	20,777	0.04%
2022/01/26	6.1	28.43	11	28.44	28.35	-4.9	20,693	-0.02%
2022/01/25	15.2	28.76	6	28.77	28.50	9.2	20,611	0.04%
2022/01/24	13.1	29.15	1	29.45	29.45	12.1	20,243	0.06%
2022/01/21	31.1	29.53	16	29.69	29.50	15.1	20,024	0.08%
2022/01/20	1.1	30.46	1	30.50	30.50	0.1	19,623	0.00%
2022/01/19	0	0.00	13.1	30.80	30.70	-13.1	19,579	-0.07%
2022/01/18	1	30.50	1.5	30.55	30.50	-0.5	19,477	0.00%
2022/01/13	6	30.50	2.2	30.43	30.60	3.8	19,878	0.02%
2022/01/12	6	30.18	1	30.25	30.15	5	20,179	0.02%
2022/01/11	1	30.60	18	30.43	30.45	-17	20,198	-0.08%
2022/01/10	4	29.95	11	29.96	30.25	-7	20,199	-0.03%
2022/01/07	12	29.96	1	30.00	30.10	11	20,249	0.05%
2022/01/06	16.1	30.51	1	30.35	30.45	15.1	20,079	0.08%
2022/01/05	19	30.53	36.1	30.75	31.05	-17.1	19,804	-0.09%
2022/01/04	1	30.30	3	30.27	30.25	-2	19,260	-0.01%
2022/01/03	1	30.20	1	30.70	30.10	0	19,172	0.00%
2021/12/30	2.6	30.23	8.1	30.25	30.45	-5.5	19,087	-0.03%
2021/12/29	6	30.13	0	0.00	30.15	6	18,980	0.03%
2021/12/28	1.1	29.95	2	30.05	30.15	-0.9	19,000	0.00%
2021/12/27	6.6	29.83	0	0.00	29.90	6.6	19,040	0.03%
2021/12/24	13.2	29.82	6	29.78	29.85	7.2	19,192	0.04%
2021/12/23	9.3	29.94	9	29.91	29.95	0.3	19,235	0.00%
2021/12/22	0.3	30.20	2	30.15	30.05	-1.7	19,262	-0.01%
2021/12/21	3.1	30.00	0	0.00	30.00	3.1	19,160	0.02%
2021/12/20	2	30.03	6	29.94	30.05	-4	19,120	-0.02%
2021/12/17	2	29.65	12	29.52	30.00	-10	19,003	-0.05%
2021/12/16	13	29.67	13	29.52	29.65	0	18,754	0.00%
2021/12/15	1	28.80	13	28.94	29.10	-12	18,693	-0.06%
2021/12/14	2	28.73	5.3	28.75	28.75	-3.3	18,900	-0.02%
2021/12/13	3.1	29.33	28	29.33	29.20	-24.9	18,773	-0.13%
2021/12/10	2	29.75	8	29.93	29.75	-6	18,637	-0.03%
2021/12/09	12.1	29.92	7.1	30.18	30.00	5	18,531	0.03%
2021/12/08	2.1	29.93	19	30.17	29.90	-17	18,178	-0.09%
2021/12/07	11.1	30.29	56.1	30.17	30.30	-45.1	17,659	-0.26%
2021/12/06	63.1	29.66	11	29.71	29.75	52.1	17,088	0.30%
2021/12/03	45	29.69	51	29.54	30.15	-6	16,450	-0.04%
2021/12/02	2	28.15	11	28.24	28.10	-9	14,780	-0.06%
2021/12/01	17.1	27.94	69	27.77	28.10	-52	14,453	-0.36%
2021/11/30	88	28.33	33.2	28.46	27.70	54.8	13,765	0.40%
2021/11/29	10	27.55	12	27.56	27.80	-2	12,761	-0.02%
2021/11/26	19	27.92	56	27.82	27.45	-37	12,576	-0.29%
2021/11/25	8	27.83	9	27.82	27.90	-1	12,391	-0.01%
2021/11/24	41	27.49	3	27.35	27.45	38	12,229	0.31%
2021/11/23	1	27.10	13	26.88	26.85	-12	12,198	-0.10%
2021/11/22	11	27.50	26.2	27.20	27.00	-15.2	12,251	-0.12%
2021/11/19	3.5	27.64	25	27.65	27.65	-21.5	12,030	-0.18%
2021/11/18	11	27.60	13	27.47	27.55	-2	11,955	-0.02%
2021/11/17	1	27.25	44	27.16	27.25	-43	11,841	-0.36%
2021/11/16	0	0.00	1	27.15	27.20	-1	11,816	-0.01%
2021/11/15	2.2	26.95	5	26.97	27.00	-2.8	11,945	-0.02%
2021/11/12	1	26.90	0	0.00	26.80	1	12,130	0.01%
2021/11/11	1	26.60	3	26.70	26.50	-2	12,416	-0.02%
2021/11/10	2	26.68	0	0.00	26.60	2	12,721	0.02%
2021/11/09	1	26.75	4	26.76	26.80	-3	12,982	-0.02%
2021/11/08	0	0.00	6	26.42	26.45	-6	13,086	-0.05%
2021/11/05	97	26.35	295	26.26	26.20	-198	13,270	-1.49%	大賣/鉅額交易
2021/11/04	144	27.02	26	26.73	26.55	118	13,280	0.89%	大買/鉅額交易
2021/11/03	10	26.20	6	26.40	26.45	4	13,223	0.03%
2021/11/02	37	26.44	56	26.54	26.20	-19	13,522	-0.14%
2021/11/01	0	0.00	61	26.09	26.20	-61	14,922	-0.41%
2021/10/29	54	26.18	1	26.15	26.00	53	15,115	0.35%
2021/10/28	1	26.15	13	26.20	26.30	-12	15,207	-0.08%
2021/10/27	32	26.40	1	26.40	26.40	31	15,369	0.20%
2021/10/26	10	26.50	8	26.54	26.70	2	15,520	0.01%
2021/10/25	50	26.35	3	26.40	26.40	47	15,614	0.30%
2021/10/22	3	26.32	2	26.25	26.25	1	15,768	0.01%
2021/10/21	17	26.19	14	26.78	26.95	3	15,767	0.02%
2021/10/20	3	25.98	38.1	26.10	26.30	-35.1	15,744	-0.22%
2021/10/19	0	0.00	21	25.30	25.45	-21	15,405	-0.14%
2021/10/18	3	25.15	4	25.25	25.30	-1	15,570	-0.01%
2021/10/15	0.5	25.00	2	25.08	25.15	-1.5	15,657	-0.01%
2021/10/14	0.1	24.80	1	24.85	24.80	-0.9	15,841	-0.01%
2021/10/13	0	0.00	37	24.64	24.55	-37	15,907	-0.23%
2021/10/12	2	24.40	4	24.56	24.55	-2	16,019	-0.01%
2021/10/08	3	24.70	9	24.74	24.65	-6	16,168	-0.04%
2021/10/07	0	0.00	1	24.55	24.60	-1	16,316	-0.01%
2021/10/06	2	23.88	1	24.10	23.95	1	16,512	0.01%
2021/10/05	36	23.80	1	23.60	23.80	35	16,607	0.21%
2021/10/04	1	24.00	0	0.00	23.85	1	17,080	0.01%
2021/10/01	6.1	24.41	0	0.00	24.40	6.1	17,134	0.04%
2021/09/30	8	24.76	4	24.91	24.75	4	17,045	0.02%
2021/09/29	9	24.76	2	24.80	24.75	7	17,030	0.04%
2021/09/28	4	24.96	2	25.10	25.10	2	17,096	0.01%
2021/09/27	52.5	24.96	8.1	25.01	25.10	44.4	17,265	0.26%
2021/09/24	4.1	24.74	1	24.95	24.70	3.1	17,480	0.02%
2021/09/22	16.3	24.64	3	24.65	24.65	13.3	18,388	0.07%
2021/09/17	4.1	24.91	15	25.14	25.20	-10.9	18,499	-0.06%
2021/09/16	1	24.45	0	0.00	24.45	1	18,298	0.01%
2021/09/13	1	24.80	1	25.00	24.85	0	19,166	0.00%
2021/09/10	0.4	25.10	0	0.00	25.05	0.4	19,364	0.00%
2021/09/09	5	24.99	0	0.00	24.95	5	19,723	0.03%
2021/09/08	19	24.63	0	0.00	24.50	19	19,836	0.10%
2021/09/06	0	0.00	1	25.10	25.00	-1	20,276	0.00%
2021/09/02	1.1	25.22	0	0.00	24.90	1.1	20,695	0.01%
2021/09/01	0	0.00	4	25.50	25.60	-4	20,690	-0.02%
2021/08/31	0	0.00	5	25.05	25.20	-5	20,680	-0.02%
2021/08/27	15	24.96	6	25.05	25.00	9	21,105	0.04%
2021/08/26	17	24.87	0	0.00	24.65	17	21,210	0.08%
2021/08/25	0	0.00	6	25.05	25.20	-6	21,289	-0.03%
2021/08/24	25	24.90	1.2	24.87	24.80	23.8	21,442	0.11%
2021/08/23	1.1	24.73	1	24.90	24.90	0.1	21,685	0.00%
2021/08/20	3	24.47	5	24.49	24.35	-2	21,919	-0.01%
2021/08/19	9	24.54	0	0.00	24.45	9	22,461	0.04%
2021/08/18	5	25.26	1	25.60	25.40	4	22,629	0.02%
2021/08/17	7	25.22	11	25.06	25.15	-4	22,652	-0.02%
2021/08/16	13	24.40	1	24.90	24.35	12	22,447	0.05%
2021/08/13	3.1	25.18	18	25.02	25.05	-14.9	22,550	-0.07%
2021/08/12	16.5	25.67	0	0.00	25.70	16.5	23,604	0.07%
2021/08/11	12.2	26.11	3	26.08	26.05	9.2	24,122	0.04%
2021/08/10	3.2	26.76	0	0.00	26.60	3.2	24,619	0.01%
2021/08/09	35	27.16	0	0.00	27.00	35	24,955	0.14%
2021/08/06	16	27.55	4	27.58	27.50	12	25,101	0.05%
2021/08/05	40.2	28.59	42	28.84	27.95	-1.8	25,535	-0.01%
2021/08/04	0	0.00	33	27.55	27.60	-33	25,263	-0.13%
2021/08/03	20	27.48	0	0.00	27.25	20	25,663	0.08%
2021/08/02	1	27.55	0	0.00	27.75	1	26,025	0.00%
2021/07/30	20	27.10	1	27.20	27.20	19	27,443	0.07%
2021/07/29	7.5	27.19	1	27.10	27.10	6.5	28,365	0.02%
2021/07/28	4	27.36	0	0.00	27.35	4	28,601	0.01%
2021/07/27	4	27.59	2	27.60	27.90	2	29,142	0.01%
2021/07/26	4	27.30	5	27.78	27.65	-1	29,510	0.00%
2021/07/23	1	26.85	0	0.00	27.10	1	29,359	0.00%
2021/07/22	9	26.86	5	26.75	26.75	4	29,427	0.01%
2021/07/21	5.1	27.06	1	27.25	27.00	4.1	29,313	0.01%
2021/07/20	8	27.69	2	27.30	27.25	6	29,239	0.02%
2021/07/19	24	28.01	3	28.08	28.00	21	29,188	0.07%
2021/07/16	7	27.86	1	27.90	27.90	6	29,758	0.02%
2021/07/15	6	27.80	1	27.75	27.70	5	30,008	0.02%
2021/07/14	8.2	27.85	8	27.94	27.70	0.2	30,509	0.00%
2021/07/13	8.1	28.36	7	28.34	28.20	1.1	31,107	0.00%
2021/07/12	50.1	28.55	3	28.92	28.55	47.1	31,597	0.15%
2021/07/09	34	28.75	13	29.04	28.55	21	31,877	0.07%
2021/07/08	11	28.59	32	28.76	28.50	-21	31,975	-0.07%
2021/07/07	13.1	28.75	0	0.00	28.75	13.1	32,364	0.04%
2021/07/06	2	28.83	3	28.88	28.90	-1	32,554	0.00%
2021/07/05	7	28.71	8	28.94	28.95	-1	32,801	0.00%
2021/07/02	6	28.75	5	28.75	28.65	1	32,975	0.00%
2021/07/01	17	28.93	7	29.15	28.75	10	33,122	0.03%
2021/06/30	6	29.26	4	29.38	29.30	2	33,022	0.01%
2021/06/29	32	30.79	7	30.70	30.70	25	32,881	0.08%
2021/06/28	7	31.36	9	31.39	31.40	-2	32,515	-0.01%
2021/06/25	20	31.11	15	31.19	31.15	5	32,601	0.02%
2021/06/24	3.1	30.64	5	30.89	30.85	-1.9	32,808	-0.01%
2021/06/23	10	30.72	3	30.87	30.80	7	33,642	0.02%
2021/06/22	42	31.03	22	30.93	30.80	20	34,408	0.06%
2021/06/21	6	31.85	8	32.08	31.55	-2	34,320	-0.01%
2021/06/18	4	31.86	4	31.94	32.05	0	34,959	0.00%
2021/06/17	9	31.57	2	31.85	31.60	7	35,671	0.02%
2021/06/16	10	31.45	17	31.72	31.70	-7	38,062	-0.02%
2021/06/15	9	30.88	2	31.03	30.90	7	39,181	0.02%
2021/06/11	8	31.38	6	31.33	31.30	2	39,198	0.01%
2021/06/09	8	31.14	3	31.25	31.05	5	39,127	0.01%
2021/06/08	2	31.60	2.2	31.64	31.65	-0.2	39,270	0.00%
2021/06/07	5.1	31.38	2	30.98	31.35	3.1	39,611	0.01%
2021/06/04	1.1	32.06	1	32.30	32.10	0.1	39,500	0.00%
2021/06/03	14	31.97	9.5	31.98	32.15	4.5	39,546	0.01%
2021/06/02	12	31.68	2	32.00	31.55	10	39,721	0.03%
2021/06/01	3	31.97	7	31.99	31.95	-4	39,913	-0.01%
2021/05/31	3	31.75	8	31.66	31.90	-5	40,016	-0.01%
2021/05/28	13.5	31.79	4	31.83	31.80	9.5	39,887	0.02%
2021/05/27	10.1	31.41	2	31.55	31.60	8.1	39,876	0.02%
2021/05/26	7	31.89	4.2	31.89	32.15	2.9	40,122	0.01%
2021/05/25	1.1	31.40	16	31.44	31.35	-14.9	40,552	-0.04%
2021/05/24	0.1	30.90	3	30.93	31.05	-2.9	40,772	-0.01%
2021/05/21	21	31.25	16	30.85	30.90	5	40,877	0.01%
2021/05/20	26.5	31.53	19	31.75	30.65	7.5	40,827	0.02%
2021/05/19	20	30.44	30	30.04	30.30	-10	40,031	-0.02%
2021/05/18	22	29.44	9	29.57	29.70	13	39,668	0.03%
2021/05/17	25.1	28.89	2	28.55	28.25	23.1	39,414	0.06%
2021/05/14	46	30.03	1	29.95	29.35	45	39,540	0.11%
2021/05/13	13.1	29.84	3	30.08	29.90	10.1	40,460	0.02%
2021/05/12	22.1	31.56	25.5	31.18	31.45	-3.4	40,182	-0.01%
2021/05/11	6.7	34.34	20	34.17	33.30	-13.4	40,108	-0.03%
2021/05/10	4	34.98	13	34.94	35.20	-9	40,688	-0.02%
2021/05/07	70.1	34.63	39	34.60	34.15	31.1	42,911	0.07%
2021/05/06	10	34.33	10.8	34.67	35.00	-0.8	46,427	0.00%
2021/05/05	2	32.95	3	32.90	31.85	-1	48,319	0.00%
2021/05/04	5.1	31.55	15.1	31.54	31.85	-10	48,039	-0.02%
2021/05/03	4	32.86	1	32.90	32.25	3	47,513	0.01%
2021/04/29	3.2	34.46	7.3	35.04	34.30	-4.1	47,090	-0.01%
2021/04/28	3	34.47	4	34.64	34.60	-1	47,154	0.00%
2021/04/27	4	34.48	6	34.41	34.65	-2	47,750	0.00%
2021/04/26	8.3	34.53	2	34.70	34.50	6.3	47,749	0.01%
2021/04/23	15.1	34.11	33	34.21	34.50	-18	47,807	-0.04%
2021/04/22	21.1	34.68	20	35.26	34.20	1.1	47,909	0.00%
2021/04/21	56.5	35.49	47	35.33	35.35	9.5	47,621	0.02%
2021/04/20	14	34.93	14.1	35.15	35.00	-0.1	47,994	0.00%
2021/04/19	27	34.65	6	34.47	34.45	21	48,019	0.04%
2021/04/16	35	33.80	14.2	33.66	34.15	20.8	47,787	0.04%
2021/04/15	8	32.87	25	32.94	33.00	-17	48,237	-0.04%
2021/04/14	3	32.80	3	32.13	32.50	0	48,047	0.00%
2021/04/13	5.1	31.99	1	31.70	31.70	4.1	47,748	0.01%
2021/04/12	0	0.00	1	32.05	32.55	-1	47,671	0.00%
2021/04/09	9	32.13	6	32.12	32.10	3	47,505	0.01%
2021/04/08	5	31.75	5.1	32.30	32.50	-0.1	47,251	0.00%
2021/04/07	6	32.14	17.2	31.98	31.85	-11.2	46,973	-0.02%
2021/04/06	3	31.72	2	31.85	31.75	1	46,721	0.00%
2021/04/01	0	0.00	31	31.55	31.65	-31	46,607	-0.07%
2021/03/31	5	31.30	8	31.29	31.45	-3	46,427	-0.01%
2021/03/29	5	30.84	39	31.06	31.25	-34	45,933	-0.07%
2021/03/26	11	30.70	2	30.85	30.80	9	45,730	0.02%
2021/03/25	13	31.80	48	32.04	31.95	-35	44,765	-0.08%
2021/03/24	38	31.05	12.2	31.12	31.00	25.8	43,984	0.06%
2021/03/23	5	31.23	5	30.55	30.95	0	43,561	0.00%
2021/03/22	27	29.83	40	29.83	30.05	-13	43,012	-0.03%
2021/03/19	28.9	29.04	100.1	29.16	30.40	-71.2	42,511	-0.17%
2021/03/18	72	28.54	30	28.71	28.40	42	40,058	0.10%
2021/03/17	5	27.56	0	0.00	27.60	5	38,962	0.01%
2021/03/16	0.1	27.65	1.2	27.75	27.90	-1.1	39,175	0.00%
2021/03/15	1	27.55	1.8	27.57	27.70	-0.8	40,534	0.00%
2021/03/12	2	27.50	1	27.55	27.55	1	40,653	0.00%
2021/03/11	1	27.40	8.3	27.36	27.35	-7.3	40,739	-0.02%
2021/03/10	0.5	26.90	6	27.28	26.90	-5.5	40,773	-0.01%
2021/03/09	2	26.80	0	0.00	27.00	2	41,028	0.00%
2021/03/08	1	26.85	4	27.13	27.05	-3	41,289	-0.01%
2021/03/05	3.7	26.31	3	26.32	26.40	0.7	41,120	0.00%
2021/03/04	5	26.92	3	26.73	26.60	2	41,211	0.00%
2021/03/03	3	26.57	21	26.71	27.00	-18	41,227	-0.04%
2021/03/02	2	26.50	8	26.61	26.50	-6	41,157	-0.01%
2021/02/26	24	26.93	4	27.45	26.85	20	41,034	0.05%
2021/02/25	19	27.48	26	27.59	27.90	-7	40,450	-0.02%
2021/02/24	0	0.00	1	26.95	26.95	-1	39,919	0.00%
2021/02/23	2	26.75	2	26.90	26.90	0	39,553	0.00%
2021/02/22	2	26.80	5	26.91	26.65	-3	39,509	-0.01%
2021/02/19	15	27.25	14	27.18	26.95	1	39,411	0.00%
2021/02/18	15.1	26.58	11	26.62	26.95	4.1	39,101	0.01%
2021/02/17	8	26.81	106	26.35	26.50	-98	38,878	-0.25%	大賣/
2021/02/05	1	26.40	13.5	26.37	26.50	-12.5	38,576	-0.03%
2021/02/04	130	26.26	40	26.38	25.90	90	38,195	0.24%	大買/
2021/02/03	11.7	25.65	19	25.70	25.65	-7.3	37,463	-0.02%
2021/02/02	14	25.57	14	25.66	25.35	0	37,684	0.00%
2021/02/01	41	26.37	31	26.07	25.75	10	37,025	0.03%
2021/01/29	317.2	28.06	243	27.46	27.05	74.2	36,157	0.21%	大買/大賣/
2021/01/28	127.2	27.54	185.9	27.39	28.15	-58.7	33,969	-0.17%	大買/大賣/
2021/01/27	5	26.22	86	26.13	26.40	-81	29,605	-0.27%
2021/01/26	1	24.00	1	24.00	24.00	0	26,763	0.00%
2021/01/25	5	24.00	25	24.00	24.10	-20	26,811	-0.07%
2021/01/22	2.9	23.85	0	0.00	23.90	2.9	26,997	0.01%
2021/01/21	1	23.55	3	23.95	24.00	-2	27,148	-0.01%
2021/01/20	0.9	23.65	13.2	23.47	23.75	-12.3	26,988	-0.05%
2021/01/19	2	24.48	2.2	24.57	24.35	-0.2	26,683	0.00%
2021/01/18	5.5	24.68	2	24.48	24.55	3.5	27,312	0.01%
2021/01/15	7.3	25.18	4	25.16	24.90	3.3	28,044	0.01%
2021/01/14	12	25.54	6	25.37	25.30	6	28,309	0.02%
2021/01/13	5	25.50	26	25.53	25.65	-21	28,292	-0.07%
2021/01/12	6	25.07	15.2	25.09	25.05	-9.2	28,188	-0.03%
2021/01/11	4	24.88	2	25.05	24.90	2	27,889	0.01%
2021/01/08	5.2	24.52	34.4	24.60	24.90	-29.2	27,998	-0.10%
2021/01/07	1	23.80	2	24.03	24.00	-1	26,915	0.00%
2021/01/06	32	23.61	0	0.00	23.55	32	26,884	0.12%
2021/01/05	34	24.03	9	24.23	24.15	25	26,859	0.09%
2021/01/04	10.2	23.80	7	23.81	23.75	3.2	26,670	0.01%
2020/12/31	2.5	23.72	10.1	23.90	23.65	-7.6	26,821	-0.03%
2020/12/30	0	0.00	5	23.60	23.75	-5	26,864	-0.02%
2020/12/29	3	23.77	1	23.80	23.70	2	26,989	0.01%
2020/12/28	8	23.86	0	23.80	23.90	8	27,099	0.03%
2020/12/25	0	0.00	1	23.80	23.75	-1	27,134	0.00%
2020/12/23	15.2	23.45	3	23.50	23.50	12.2	27,518	0.04%
2020/12/22	11.5	23.67	0	0.00	23.55	11.5	27,887	0.04%
2020/12/21	0	0.00	1.3	24.09	24.10	-1.3	28,044	0.00%
2020/12/18	0	0.00	4	24.26	24.15	-4	28,096	-0.01%
2020/12/17	1.2	24.11	5	24.12	24.30	-3.8	28,150	-0.01%
2020/12/16	2	24.25	2.2	24.38	24.25	-0.2	28,286	0.00%
2020/12/15	2	24.00	8	24.04	24.10	-6	28,208	-0.02%
2020/12/14	5.5	23.65	0	0.00	23.65	5.5	27,887	0.02%
2020/12/11	26.5	23.94	27	24.16	23.80	-0.5	28,527	0.00%
2020/12/10	23.8	24.23	31.5	24.52	24.20	-7.7	29,391	-0.03%
2020/12/09	91	24.77	120	24.71	24.90	-29	29,474	-0.10%	大賣/
2020/12/08	0	0.00	7	23.36	23.45	-7	28,436	-0.02%
2020/12/07	10	23.22	38	23.30	23.20	-28	29,832	-0.09%
2020/12/04	0.3	23.45	7	23.52	23.50	-6.7	30,317	-0.02%
2020/12/03	1	23.75	6	23.68	23.70	-5	30,336	-0.02%
2020/12/02	8.2	23.42	14	23.35	23.50	-5.9	30,440	-0.02%
2020/12/01	8.3	23.00	1	22.95	23.00	7.3	30,240	0.02%
2020/11/30	14.1	22.82	0	0.00	23.15	14.1	30,295	0.05%
2020/11/27	15	23.13	13	23.18	23.10	2	30,160	0.01%
2020/11/26	0	0.00	5	22.75	22.85	-5	30,512	-0.02%
2020/11/25	10	22.74	4	22.69	22.70	6	31,054	0.02%
2020/11/24	1.5	22.91	4	23.19	22.85	-2.5	31,298	-0.01%
2020/11/23	6	23.05	27	23.04	23.15	-21	31,330	-0.07%
2020/11/20	0	0.00	1	22.70	22.90	-1	31,215	0.00%
2020/11/19	2	22.70	0	0.00	22.70	2	31,492	0.01%
2020/11/18	11.2	22.46	3	22.55	22.55	8.2	32,065	0.03%
2020/11/17	3.3	22.71	0	0.00	22.80	3.3	32,327	0.01%
2020/11/16	23	22.53	6	22.66	22.75	17	32,975	0.05%
2020/11/13	5	22.39	2	22.70	22.55	3	33,271	0.01%
2020/11/12	10	22.70	0	0.00	22.60	10	33,591	0.03%
2020/11/11	26	22.43	9	22.60	22.70	17	35,054	0.05%
2020/11/10	29	22.88	7.2	22.92	23.00	21.8	35,058	0.06%
2020/11/09	7.3	23.38	10	23.57	23.55	-2.7	34,787	-0.01%
2020/11/06	5	23.55	1.2	23.50	23.55	3.8	34,790	0.01%
2020/11/05	7.5	23.31	3	23.55	23.30	4.5	35,388	0.01%
2020/11/04	24	23.07	3	23.10	22.85	21	36,529	0.06%
2020/11/03	0.2	24.00	3	23.95	23.90	-2.8	36,844	-0.01%
2020/11/02	3.1	23.62	2	24.00	23.70	1.1	37,980	0.00%
2020/10/30	2.2	23.82	20	23.95	23.85	-17.8	38,436	-0.05%
2020/10/29	1	24.30	3	24.35	24.25	-2	38,256	-0.01%
2020/10/28	0	0.00	5	24.70	24.75	-5	38,252	-0.01%
2020/10/27	7	24.85	0	0.00	24.90	7	38,210	0.02%
2020/10/26	14	25.18	28	24.87	24.55	-14	38,013	-0.04%
2020/10/23	13	24.35	16	24.44	24.70	-3	37,911	-0.01%
2020/10/22	9	23.52	32	23.66	23.70	-23	37,370	-0.06%
2020/10/21	27	23.22	105	23.25	23.35	-78	37,099	-0.21%	大賣/
2020/10/20	19	23.48	5	23.57	23.50	14	37,300	0.04%
2020/10/19	34	24.36	0	0.00	24.15	34	37,430	0.09%
2020/10/16	3	24.82	7	25.40	24.60	-4	37,650	-0.01%
2020/10/15	4	24.81	4	24.96	25.00	0	38,592	0.00%
2020/10/14	10	24.85	17	25.04	25.00	-7	40,868	-0.02%
2020/10/13	14	24.76	0	0.00	24.65	14	42,681	0.03%
2020/10/12	0	0.00	1	25.40	25.30	-1	42,432	0.00%
2020/10/08	2	25.28	8	25.10	25.30	-6	42,167	-0.01%
2020/10/07	0.2	25.05	0	0.00	25.05	0.2	41,961	0.00%
2020/10/06	1	25.00	7	24.97	25.10	-6	41,888	-0.01%
2020/10/05	1	24.55	0	0.00	24.55	1	41,768	0.00%
2020/09/30	2	24.85	5	24.80	24.80	-3	41,699	-0.01%
2020/09/29	103	25.33	3	25.10	24.65	100	41,587	0.24%	大買/
2020/09/28	13	25.23	15	25.01	24.90	-2	41,461	0.00%
2020/09/25	4	24.35	5	24.39	24.00	-1	41,195	0.00%
2020/09/24	6	24.58	1	24.60	24.50	5	40,767	0.01%
2020/09/23	1	25.25	6	25.10	25.20	-5	40,555	-0.01%
2020/09/22	3	24.80	6	25.06	25.05	-3	40,612	-0.01%
2020/09/21	13	25.19	4.1	25.02	25.00	8.9	40,425	0.02%
2020/09/18	6	25.60	9	25.77	25.50	-3	40,195	-0.01%
2020/09/17	2.2	25.70	0	0.00	25.70	2.2	40,117	0.01%
2020/09/16	36.2	26.29	332	25.77	25.65	-295.8	40,053	-0.74%	大賣/鉅額交易
2020/09/15	20	25.67	20.2	25.95	26.15	-0.2	39,247	0.00%
2020/09/14	6	24.93	15	24.90	25.10	-9	38,050	-0.02%
2020/09/11	23	24.65	26	24.29	24.20	-3	37,511	-0.01%
2020/09/10	31	25.73	30	25.86	25.00	1	36,940	0.00%
2020/09/09	12	24.28	5	24.22	24.80	7	35,303	0.02%
2020/09/08	102	24.20	41	24.29	24.50	61	34,525	0.18%	大買/
2020/09/07	12	24.28	15	23.97	24.00	-3	34,205	-0.01%
2020/09/04	5	23.40	7	23.57	23.70	-2	33,752	-0.01%
2020/09/03	14	23.89	10	24.02	23.90	4	33,592	0.01%
2020/09/02	65	23.75	18	23.81	24.00	47	33,429	0.14%
2020/09/01	8.1	23.66	6	23.58	24.00	2.1	33,169	0.01%
2020/08/31	7	23.54	8	23.44	23.35	-1	32,565	0.00%
2020/08/28	2	23.48	2	23.40	23.45	0	32,099	0.00%
2020/08/27	4	23.49	6	23.55	23.15	-2	31,803	-0.01%
2020/08/26	3	23.22	6	23.22	23.25	-3	31,609	-0.01%
2020/08/25	11	23.34	7	23.24	23.05	4	31,747	0.01%
2020/08/24	18	24.04	5	23.96	23.45	13	31,688	0.04%
2020/08/21	3	23.58	9	23.62	23.70	-6	30,901	-0.02%
2020/08/20	52	22.76	8	23.13	22.70	44	30,382	0.14%
2020/08/19	16	24.07	57	24.14	23.90	-41	29,482	-0.14%
2020/08/18	22	23.47	18	23.46	23.80	4	28,960	0.01%
2020/08/17	130	23.86	35	23.89	23.75	95	28,464	0.33%	大買/
2020/08/14	4	23.16	12	23.08	23.05	-8	26,801	-0.03%
2020/08/13	7	22.75	19	23.05	22.65	-12	26,235	-0.05%
2020/08/12	11	22.60	13	22.62	22.70	-2	25,878	-0.01%
2020/08/11	51	22.64	14	22.59	22.55	37	25,468	0.15%
2020/08/10	14	22.78	8	23.26	23.20	6	24,623	0.02%
2020/08/07	9	21.99	4	21.71	21.95	5	22,984	0.02%
2020/08/06	11	21.68	16	21.44	21.40	-5	21,920	-0.02%
2020/08/05	13	20.84	6.5	20.92	21.40	6.5	20,726	0.03%
2020/08/04	0	0.00	1	20.55	20.55	-1	20,199	0.00%
2020/07/31	8	20.39	6	20.50	20.30	2	19,997	0.01%
2020/07/29	6	20.49	4	20.39	20.25	2	19,821	0.01%
2020/07/28	9	20.22	14	20.11	19.90	-5	19,257	-0.03%
2020/07/27	3	20.00	5	20.07	20.10	-2	19,060	-0.01%
2020/07/24	3	20.02	12	20.19	19.85	-9	19,025	-0.05%
2020/07/23	0	0.00	6	20.90	20.55	-6	18,527	-0.03%
2020/07/22	5.5	20.36	7	20.59	20.50	-1.5	17,904	-0.01%
2020/07/21	13.5	21.24	73	20.62	20.75	-59.5	17,300	-0.34%
2020/07/20	23	20.28	41	20.30	21.00	-18	15,748	-0.11%
2020/07/17	16	19.04	63.1	18.49	19.10	-47.1	13,424	-0.35%
2020/07/16	7	17.28	0	0.00	17.40	7	11,558	0.06%
2020/07/14	0	0.00	1	17.30	17.30	-1	11,765	-0.01%
2020/07/10	13	17.25	0	0.00	17.20	13	12,006	0.11%
2020/07/09	14	17.83	4	17.90	17.65	10	12,121	0.08%
2020/07/07	20	17.46	0	0.00	17.45	20	12,083	0.17%
2020/07/03	6	17.43	10	17.35	17.40	-4	12,317	-0.03%
2020/07/02	10	17.25	8	17.38	17.50	2	12,629	0.02%
2020/07/01	20	17.95	1	17.90	17.90	19	12,680	0.15%
2020/06/30	5	17.95	6	17.93	17.90	-1	12,797	-0.01%
2020/06/29	8	17.64	0	0.00	17.70	8	13,315	0.06%
2020/06/24	32	17.90	0	0.00	18.00	32	14,036	0.23%
2020/06/23	5	17.60	11	17.81	18.00	-6	14,306	-0.04%
2020/06/19	1	17.60	0	0.00	17.55	1	14,751	0.01%
2020/06/17	0	0.00	2	17.60	17.60	-2	14,856	-0.01%
2020/06/16	0	0.00	4	17.35	17.35	-4	15,133	-0.03%
2020/06/11	8	17.34	3	17.63	17.30	5	15,744	0.03%
2020/06/10	2	17.65	2	17.73	17.65	0	15,764	0.00%
2020/06/09	1	17.70	12	17.72	17.60	-11	16,126	-0.07%
2020/06/08	0	0.00	5	17.80	17.55	-5	16,280	-0.03%
2020/06/05	0	0.00	2	17.55	17.45	-2	16,207	-0.01%
2020/06/04	1	17.70	3	17.65	17.45	-2	16,262	-0.01%
2020/06/03	10	17.40	0	0.00	17.35	10	16,251	0.06%
2020/06/02	2	17.05	2	17.05	17.15	0	16,183	0.00%
2020/06/01	0	0.00	13	16.90	17.10	-13	16,038	-0.08%
2020/05/29	0	0.00	1.1	16.31	16.35	-1.1	15,673	-0.01%
2020/05/27	0	0.00	10	16.35	16.40	-10	15,349	-0.07%
2020/05/26	0	0.00	5	16.25	16.30	-5	15,413	-0.03%
2020/05/25	15	15.98	0	0.00	16.05	15	15,450	0.10%
2020/05/21	0	0.00	10	16.40	16.45	-10	15,368	-0.07%
2020/05/19	0	0.00	5	16.45	16.35	-5	15,315	-0.03%
2020/05/15	0	0.00	20	16.25	16.25	-20	15,331	-0.13%
2020/05/14	5	16.35	0	0.00	16.15	5	15,239	0.03%
2020/05/13	2	16.35	1	16.40	16.40	1	15,145	0.01%
2020/05/11	0	0.00	25	16.45	16.45	-25	15,064	-0.17%
2020/05/08	25	16.40	6	16.50	16.35	19	14,951	0.13%
2020/05/07	0	0.00	18	16.28	16.30	-18	14,869	-0.12%
2020/05/06	4	15.98	2	15.90	15.95	2	14,762	0.01%
2020/05/05	15	16.14	2	16.05	15.95	13	14,729	0.09%
2020/05/04	2	16.15	0	0.00	16.15	2	14,574	0.01%
2020/04/30	2	16.75	0	0.00	16.65	2	14,464	0.01%
2020/04/29	24	16.56	18	16.56	16.55	6	14,373	0.04%
2020/04/28	10	16.15	10	16.05	16.00	0	14,154	0.00%
2020/04/27	0	0.00	9	15.98	16.00	-9	14,380	-0.06%
2020/04/24	10	15.72	0	0.00	15.65	10	14,229	0.07%
2020/04/23	3	15.65	10	15.69	15.70	-7	14,407	-0.05%
2020/04/22	5	15.40	6	15.51	15.55	-1	14,367	-0.01%
2020/04/21	7	15.29	0	0.00	15.20	7	14,308	0.05%
2020/04/20	9	15.66	24	15.73	15.90	-15	14,128	-0.11%
2020/04/17	21	16.00	50	15.93	15.75	-29	14,085	-0.21%
2020/04/16	0	0.00	5	15.80	15.85	-5	13,821	-0.04%
2020/04/15	0	0.00	7	16.00	16.00	-7	13,654	-0.05%
2020/04/14	16	16.03	10	15.97	15.95	6	13,525	0.04%
2020/04/13	10	15.80	10	15.75	15.80	0	13,339	0.00%
2020/04/10	10	15.75	10	15.85	15.90	0	13,330	0.00%
2020/04/09	21	15.72	0	0.00	15.65	21	13,285	0.16%
2020/04/08	10	15.71	8	15.65	16.00	2	13,136	0.02%
2020/04/07	19	15.61	14	15.67	15.60	5	12,947	0.04%
2020/04/06	0	0.00	10	15.87	15.85	-10	12,628	-0.08%
2020/04/01	45	15.84	47	15.74	15.65	-2	12,499	-0.02%
2020/03/31	88	15.86	39	15.97	15.60	49	12,187	0.40%
2020/03/30	23	15.36	51	15.65	16.20	-28	11,597	-0.24%
2020/03/27	31	15.25	58	15.22	14.75	-27	10,745	-0.25%
2020/03/26	19	14.89	18	14.80	14.95	1	10,295	0.01%
2020/03/25	2	13.90	0	0.00	13.85	2	9,948	0.02%
2020/03/24	0	0.00	3.2	13.83	13.55	-3.2	9,863	-0.03%
2020/03/20	8	13.74	6	13.73	13.90	2	9,900	0.02%
2020/03/19	21	13.01	3	13.40	13.25	18	9,592	0.19%
2020/03/18	0	0.00	4	13.59	13.50	-4	9,255	-0.04%
2020/03/17	2	13.48	6	13.58	13.45	-4	9,156	-0.04%
2020/03/16	2	13.45	0	0.00	13.50	2	8,949	0.02%
2020/03/13	2	13.00	2	13.20	13.80	0	8,760	0.00%
2020/03/12	3	14.43	0	0.00	14.35	3	8,347	0.04%
2020/03/11	2	15.45	10	15.55	15.20	-8	8,053	-0.10%
2020/03/09	3	15.67	0	0.00	15.55	3	7,866	0.04%
2020/03/06	2.5	16.20	0	0.00	16.20	2.5	7,690	0.03%
2020/03/04	1.5	16.30	0	0.00	16.35	1.5	7,723	0.02%
2020/03/02	3	16.15	1	16.20	16.15	2	7,749	0.03%
2020/02/27	5	16.57	0	0.00	16.35	5	7,864	0.06%
2020/02/26	11	16.67	2	16.75	16.75	9	7,760	0.12%
2020/02/25	0	0.00	1	17.00	16.85	-1	7,699	-0.01%
2020/02/24	1.8	16.95	0	0.00	16.95	1.8	7,724	0.02%
2020/02/21	1.6	17.24	1	17.25	17.20	0.6	7,708	0.01%
2020/02/20	3.9	17.16	3	17.23	17.10	0.9	7,681	0.01%
2020/02/19	3.9	17.02	15	17.00	17.25	-11.1	7,649	-0.15%
2020/02/17	0.3	16.80	2	16.80	16.80	-1.7	7,571	-0.02%
2020/02/13	1.5	16.87	0	0.00	16.90	1.5	7,686	0.02%
2020/02/12	0	0.00	3	16.87	17.00	-3	7,732	-0.04%
2020/02/11	1	16.70	0	0.00	16.60	1	7,745	0.01%
2020/02/10	3	16.60	50	16.60	16.60	-47	7,928	-0.59%
2020/02/07	0	0.00	16	16.80	16.85	-16	8,159	-0.20%
2020/02/05	50	16.69	50	16.60	16.60	0	8,161	0.00%
2020/02/04	50	16.48	50	16.74	16.75	0	8,100	0.00%
2020/02/03	1	16.40	0	0.00	16.55	1	8,082	0.01%
2020/01/31	29	16.89	26	17.03	16.90	3	7,945	0.04%
2020/01/30	67	17.30	65	16.72	16.65	2	7,870	0.03%
2020/01/20	35.5	18.24	0	0.00	18.05	35.5	7,565	0.47%
2020/01/17	48.5	18.29	31	18.30	18.25	17.5	7,540	0.23%
2020/01/16	0	0.00	3	18.07	18.10	-3	7,319	-0.04%
2020/01/15	3	17.85	4	17.90	18.00	-1	7,365	-0.01%
2020/01/14	5	17.80	0	0.00	17.85	5	7,325	0.07%
2020/01/13	0	0.00	4	17.76	17.80	-4	7,293	-0.05%
2020/01/10	30.5	17.75	2	17.73	17.70	28.5	7,315	0.39%
2020/01/08	18	17.45	1	17.50	17.45	17	7,370	0.23%
2020/01/07	0	0.00	20	17.65	17.55	-20	7,292	-0.27%
2020/01/06	5.6	17.69	0	0.00	17.65	5.6	7,313	0.08%
2020/01/02	3.9	17.84	1	17.90	17.80	2.9	7,228	0.04%
2019/12/31	2	17.85	3.3	17.90	17.85	-1.3	7,199	-0.02%
2019/12/30	0	0.00	0.1	17.90	18.00	-0.1	7,193	0.00%
2019/12/27	0.5	17.85	3	18.00	17.95	-2.5	7,214	-0.03%
2019/12/26	4.6	17.94	0	0.00	17.95	4.6	7,151	0.06%
2019/12/25	0.9	18.10	1	18.15	18.10	-0.1	7,151	0.00%
2019/12/24	0	0.00	5	18.30	18.20	-5	7,171	-0.07%
2019/12/19	2	18.25	0	0.00	18.35	2	7,876	0.03%
2019/12/18	0.5	18.40	12.9	18.44	18.50	-12.4	7,956	-0.16%
2019/12/17	0.6	18.05	5	18.10	18.15	-4.4	7,730	-0.06%
2019/12/16	0	0.00	1	18.00	18.00	-1	7,675	-0.01%
2019/12/13	0.9	17.80	0	0.00	17.85	0.9	7,682	0.01%
2019/12/12	3	17.93	1	18.20	17.90	2	7,612	0.03%
2019/12/11	0.6	18.00	10	18.07	18.05	-9.4	7,530	-0.12%
2019/12/10	1.9	17.80	0	0.00	17.80	1.9	7,446	0.03%
2019/12/09	3.6	17.86	2	18.03	17.90	1.6	7,409	0.02%
2019/12/06	1	17.80	0	0.00	17.75	1	7,361	0.01%
2019/12/05	0.9	17.85	0	0.00	17.85	0.9	7,403	0.01%
2019/12/04	0.5	17.90	2	17.93	17.95	-1.5	7,507	-0.02%
2019/12/03	0.7	17.85	2	17.85	17.85	-1.3	7,701	-0.02%
2019/12/02	4.9	17.74	0	0.00	17.70	4.9	7,742	0.06%
2019/11/29	1	18.00	0	0.00	17.95	1	7,682	0.01%
2019/11/28	0.9	18.15	30	18.20	18.20	-29.1	7,675	-0.38%
2019/11/27	2	18.25	4	18.44	18.25	-2	7,770	-0.03%
2019/11/26	0	0.00	4	18.23	18.30	-4	7,697	-0.05%
2019/11/25	2	17.85	1	18.00	18.00	1	7,473	0.01%
2019/11/22	1	17.85	3	18.00	18.00	-2	7,523	-0.03%
2019/11/21	2.5	17.88	0	0.00	17.90	2.5	7,521	0.03%
2019/11/20	1.8	17.97	2	18.08	18.05	-0.2	7,495	0.00%
2019/11/19	2	17.93	1	18.05	18.10	1	7,518	0.01%
2019/11/15	1.8	17.90	4	18.05	17.90	-2.2	7,580	-0.03%
2019/11/14	30	17.93	7	17.91	17.90	23	7,562	0.30%
2019/11/13	1.9	17.77	0	0.00	17.80	1.9	7,618	0.02%
2019/11/12	1	17.85	0	0.00	17.85	1	7,677	0.01%
2019/11/11	9.5	17.91	0	0.00	17.95	9.5	7,732	0.12%
2019/11/08	0	0.00	1	18.35	18.30	-1	7,879	-0.01%
2019/11/07	5.8	18.40	5	18.67	18.25	0.8	7,890	0.01%
2019/11/06	1	18.60	1	18.50	18.55	0	7,739	0.00%
2019/11/05	0	0.00	1.6	18.26	18.30	-1.6	7,498	-0.02%
2019/11/04	0	0.00	5	18.11	18.20	-5	7,516	-0.07%
2019/11/01	0	0.00	2	17.95	17.95	-2	7,500	-0.03%
2019/10/31	2.9	17.75	1	17.95	17.80	1.9	7,612	0.02%
2019/10/30	3.9	17.95	0	0.00	17.90	3.9	7,619	0.05%
2019/10/29	1	18.15	2	18.15	18.10	-1	7,644	-0.01%
2019/10/28	0	0.00	1	18.05	18.05	-1	7,592	-0.01%
2019/10/25	0	0.00	7	17.93	18.00	-7	7,620	-0.09%
2019/10/23	3.1	17.85	2	18.03	17.85	1.1	7,837	0.01%
2019/10/22	1	17.95	5	17.89	17.95	-4	7,750	-0.05%
2019/10/18	1.9	17.85	4	17.98	17.90	-2.1	7,739	-0.03%
2019/10/17	1	17.60	0	0.00	17.80	1	7,672	0.01%
2019/10/14	0	0.00	2	17.68	17.70	-2	7,698	-0.03%
2019/10/09	0.9	17.30	0	0.00	17.30	0.9	7,646	0.01%
2019/10/08	0	0.00	15	17.60	17.45	-15	7,639	-0.20%
2019/10/07	6.9	17.44	0	0.00	17.40	6.9	7,607	0.09%
2019/10/04	0.3	17.40	0	0.00	17.40	0.3	7,688	0.00%
2019/10/02	0.9	17.70	0	0.00	17.70	0.9	7,584	0.01%
2019/10/01	0.9	17.75	0	0.00	17.75	0.9	7,574	0.01%
2019/09/27	2	17.78	0	0.00	17.80	2	7,568	0.03%
2019/09/26	0	0.00	1	18.20	17.95	-1	7,642	-0.01%
2019/09/25	2.5	18.20	3	18.20	18.20	-0.5	7,501	-0.01%
2019/09/24	26.5	18.72	14	18.52	18.55	12.5	7,378	0.17%
2019/09/18	1	17.70	0	0.00	17.65	1	6,566	0.02%
2019/09/12	0	0.00	6	17.60	17.55	-6	6,586	-0.09%
2019/09/11	2	17.50	2	17.50	17.50	0	6,649	0.00%
2019/09/10	0.5	17.45	0	0.00	17.45	0.5	6,644	0.01%
2019/09/09	1	17.50	0	0.00	17.60	1	6,671	0.01%
2019/09/06	11	17.53	3	17.70	17.70	8	6,736	0.12%
2019/09/05	6.5	17.73	14	17.79	17.80	-7.5	6,617	-0.11%
2019/09/04	0	0.00	6.2	17.17	17.35	-6.2	6,416	-0.10%
2019/08/30	0	0.00	13	17.11	17.20	-13	6,323	-0.21%
2019/08/22	1	16.70	0	0.00	16.65	1	6,162	0.02%
2019/08/20	0	0.00	1	16.80	16.70	-1	6,170	-0.02%
2019/08/19	10	16.90	12	16.85	16.85	-2	6,151	-0.03%
2019/08/16	9	16.59	0	0.00	16.60	9	6,129	0.15%
2019/08/15	0	0.00	1	16.55	16.50	-1	6,063	-0.02%
2019/08/14	2	17.00	10	17.00	16.90	-8	6,007	-0.13%
2019/08/13	47	17.02	0	0.00	17.00	47	5,917	0.79%
2019/08/12	6	17.59	0	0.00	17.55	6	5,757	0.10%
2019/08/08	0	0.00	35	17.80	17.85	-35	5,714	-0.61%
2019/08/07	15	17.80	20	17.90	17.65	-5	5,715	-0.09%
2019/08/05	1	18.05	32	18.10	18.00	-31	5,839	-0.53%
2019/08/02	5	18.65	0	0.00	18.30	5	5,853	0.09%
2019/08/01	19	18.80	0	0.00	18.75	19	5,915	0.32%
2019/07/30	3	19.02	3	19.10	19.00	0	5,866	0.00%
2019/07/29	27	19.15	0	0.00	19.15	27	5,926	0.46%
2019/07/26	19	19.39	0	0.00	19.35	19	5,876	0.32%
2019/07/25	20	19.60	11	19.49	19.65	9	5,826	0.15%
2019/07/24	2	19.10	1	19.25	19.10	1	5,685	0.02%
2019/07/23	1	19.10	1.4	19.22	19.10	-0.4	5,699	-0.01%
2019/07/22	4.5	19.09	10	19.10	19.10	-5.5	5,750	-0.10%
2019/07/18	10.5	19.25	0	0.00	19.20	10.5	5,781	0.18%
2019/07/17	2	19.25	1	19.40	19.35	1	5,823	0.02%
2019/07/16	0.5	19.30	2	19.40	19.30	-1.5	5,854	-0.03%
2019/07/15	1.5	19.15	0	0.00	19.15	1.5	6,207	0.02%
2019/07/11	5	19.30	33	19.25	19.25	-28	6,658	-0.42%
2019/07/10	34	19.25	6	19.33	19.25	28	6,974	0.40%
2019/07/09	3	18.80	3	18.93	18.90	0	6,958	0.00%
2019/07/05	0.1	18.90	3	18.95	18.90	-2.9	7,145	-0.04%
2019/07/04	32	18.85	3	18.92	18.90	29	7,315	0.40%
2019/07/03	10	19.32	10	19.30	19.30	0	7,389	0.00%
2019/07/02	3	19.50	1	19.50	19.50	2	7,344	0.03%
2019/07/01	0	0.00	2	19.60	19.60	-2	7,367	-0.03%
2019/06/28	7.9	19.40	0	0.00	19.25	7.9	7,394	0.11%
2019/06/27	0	0.00	4	19.60	19.60	-4	7,429	-0.05%
2019/06/26	1.5	19.35	20	19.40	19.35	-18.5	7,459	-0.25%
2019/06/25	1.7	19.45	0	0.00	19.45	1.7	7,520	0.02%
2019/06/24	0	0.00	1	19.60	19.60	-1	7,556	-0.01%
2019/06/21	23.8	19.49	2	19.68	19.35	21.8	7,558	0.29%
2019/06/20	0	0.00	2	19.50	19.50	-2	7,544	-0.03%
2019/06/19	0	0.00	5	19.32	19.45	-5	7,574	-0.07%
2019/06/17	1	18.95	0	0.00	18.95	1	7,642	0.01%
2019/06/14	5	19.18	3	19.53	19.25	2	7,627	0.03%
2019/06/13	1	19.25	0	0.00	19.15	1	7,579	0.01%
2019/06/12	1	19.30	0	0.00	19.45	1	7,646	0.01%
2019/06/10	0	0.00	2	19.28	19.30	-2	7,630	-0.03%
2019/06/05	2.5	18.91	1	19.05	18.85	1.5	7,673	0.02%
2019/06/04	3.5	18.97	2	19.28	18.90	1.5	7,738	0.02%
2019/06/03	2	19.05	10	19.05	19.10	-8	7,829	-0.10%
2019/05/31	4	19.09	2	19.08	19.05	2	7,899	0.03%
2019/05/24	1	18.65	1	19.05	18.55	0	8,883	0.00%
2019/05/23	0.5	18.85	0	0.00	18.85	0.5	8,848	0.01%
2019/05/22	2	18.70	0	0.00	18.70	2	8,874	0.02%
2019/05/21	2.5	18.91	2	18.90	18.95	0.5	8,889	0.01%
2019/05/20	2	18.45	0	0.00	18.45	2	8,827	0.02%
2019/05/17	1	18.25	0	0.00	18.25	1	8,829	0.01%
2019/05/15	2	18.85	0	0.00	18.75	2	8,915	0.02%
2019/05/14	10	18.70	0	0.00	18.70	10	8,886	0.11%
2019/05/13	0	0.00	2	18.90	18.85	-2	8,844	-0.02%
2019/05/10	1	19.40	0	0.00	19.40	1	8,869	0.01%
2019/05/09	2	19.93	0	0.00	19.60	2	8,838	0.02%
2019/05/08	1	20.10	0	0.00	20.35	1	8,714	0.01%
2019/05/07	0.5	20.30	2	20.48	20.35	-1.5	8,736	-0.02%
2019/05/06	10	20.52	2	20.60	20.30	8	8,909	0.09%
2019/05/03	0.5	20.90	1	21.10	21.00	-0.5	8,817	-0.01%
2019/05/02	3.5	20.82	0	0.00	20.80	3.5	8,797	0.04%
2019/04/30	2	20.95	0	0.00	20.95	2	8,794	0.02%
2019/04/29	2.5	20.94	0	0.00	20.95	2.5	8,767	0.03%
2019/04/26	0.5	21.15	2.6	21.11	21.30	-2.1	8,833	-0.02%
2019/04/25	0.5	21.25	1	21.45	21.35	-0.5	8,883	-0.01%
2019/04/22	2.5	21.62	0	0.00	21.55	2.5	8,885	0.03%
2019/04/19	14	21.99	26	21.99	21.70	-12	8,836	-0.14%
2019/04/18	0.5	20.95	10	21.20	21.05	-9.5	8,467	-0.11%
2019/04/17	2	21.20	53	21.25	21.25	-51	8,329	-0.61%
2019/04/16	1.5	21.03	14	20.99	21.05	-12.5	8,137	-0.15%
2019/04/15	0.5	20.50	1	20.65	20.55	-0.5	7,951	-0.01%
2019/04/12	0.5	20.35	20	20.35	20.40	-19.5	8,124	-0.24%
2019/04/11	4.5	20.41	2	20.50	20.50	2.5	8,248	0.03%
2019/04/10	2.5	20.61	2	20.78	20.75	0.5	8,183	0.01%
2019/04/09	1.5	20.35	21	20.58	20.60	-19.5	8,059	-0.24%
2019/04/08	10	20.30	1	20.30	20.30	9	7,955	0.11%
2019/04/02	0	0.00	2	20.15	20.15	-2	7,890	-0.03%
2019/04/01	0	0.00	1	19.95	19.95	-1	7,836	-0.01%
2019/03/29	1.6	19.70	1	19.75	19.75	0.6	7,745	0.01%
2019/03/28	0.4	19.70	0	0.00	19.70	0.4	7,753	0.01%
2019/03/27	10.5	19.85	0	0.00	19.85	10.5	7,764	0.14%
2019/03/26	5.5	19.95	0	0.00	19.95	5.5	7,864	0.07%
2019/03/25	2	19.88	0	0.00	19.90	2	7,955	0.03%
2019/03/22	1.5	20.28	0	0.00	20.30	1.5	7,903	0.02%
2019/03/21	3.5	20.52	5	20.69	20.50	-1.5	7,981	-0.02%
2019/03/20	3.5	20.34	1	20.55	20.30	2.5	8,184	0.03%
2019/03/19	50.6	20.40	3	20.32	20.35	47.6	8,225	0.58%
2019/03/18	0.9	20.10	3	20.17	20.20	-2.1	8,200	-0.03%
2019/03/15	0.5	19.95	1	20.00	20.00	-0.5	8,236	-0.01%
2019/03/14	0.5	19.90	0	0.00	19.90	0.5	8,183	0.01%
2019/03/13	0.5	19.95	0	0.00	20.00	0.5	8,286	0.01%
2019/03/12	0.5	19.90	3	20.05	20.00	-2.5	8,415	-0.03%
2019/03/11	1	19.65	0	0.00	19.65	1	8,479	0.01%
2019/03/08	4	19.95	0	0.00	19.85	4	8,606	0.05%
2019/03/07	2.6	20.15	0	0.00	20.15	2.6	8,719	0.03%
2019/03/04	0.9	20.75	2.3	20.88	20.75	-1.4	9,041	-0.02%
2019/02/26	3.5	20.61	0	0.00	20.30	3.5	8,914	0.04%
2019/02/25	1	20.75	18	20.51	20.95	-17	8,753	-0.19%
2019/02/22	0.5	19.80	2	19.85	19.85	-1.5	8,433	-0.02%
2019/02/21	3.5	19.67	1	19.85	19.70	2.5	8,554	0.03%
2019/02/20	0.5	19.75	5	19.76	19.80	-4.5	8,615	-0.05%
2019/02/19	0.7	19.55	1	19.70	19.60	-0.3	8,692	0.00%
2019/02/18	5	19.50	2	19.53	19.50	3	8,990	0.03%
2019/02/15	5	19.57	0	0.00	19.35	5	9,457	0.05%
2019/02/14	5.9	19.98	0	0.00	19.90	5.9	9,590	0.06%
2019/02/13	2	19.88	2	20.08	20.10	0	9,932	0.00%
2019/02/12	0.9	19.95	3	20.08	20.00	-2.1	10,205	-0.02%
2019/02/11	1.5	19.92	4	20.03	19.90	-2.5	10,569	-0.02%
2019/01/30	0.5	19.50	2	19.55	19.50	-1.5	10,462	-0.01%
2019/01/29	6.5	19.41	0	0.00	19.40	6.5	10,471	0.06%
2019/01/28	5	19.79	4	19.86	19.80	1	10,495	0.01%
2019/01/25	0.6	19.75	58	19.44	19.80	-57.4	10,622	-0.54%
2019/01/24	1	19.05	1	19.20	19.05	0	10,546	0.00%
2019/01/23	0.9	19.00	1	19.15	19.00	-0.1	10,762	0.00%
2019/01/22	0.5	19.05	0	0.00	19.10	0.5	10,943	0.00%
2019/01/21	13	19.21	2	19.45	19.20	11	10,986	0.10%
2019/01/18	1.8	19.18	2	19.45	19.20	-0.2	11,094	0.00%
2019/01/17	5	18.96	1	19.00	19.05	4	11,164	0.04%
2019/01/16	1	19.40	2.3	19.39	19.45	-1.3	11,130	-0.01%
2019/01/15	0	0.00	10	19.20	19.35	-10	11,149	-0.09%
2019/01/14	0.9	18.85	0	0.00	18.95	0.9	11,258	0.01%
2019/01/09	0	0.00	1	18.70	18.90	-1	11,595	-0.01%
2019/01/08	2	18.45	0	0.00	18.40	2	11,819	0.02%
2019/01/07	1	18.20	0	0.00	18.30	1	11,960	0.01%
2019/01/04	30	17.60	0	0.00	17.50	30	12,146	0.25%
2019/01/03	15	18.73	0	0.00	18.45	15	12,526	0.12%
2019/01/02	3	19.35	2	19.68	19.10	1	12,451	0.01%
2018/12/27	0	0.00	2	19.45	19.35	-2	13,099	-0.02%
2018/12/25	2	19.05	1	19.05	19.05	1	13,302	0.01%
2018/12/22	0	0.00	1	19.30	19.35	-1	13,505	-0.01%
2018/12/21	1	19.25	0	0.00	19.50	1	13,769	0.01%
2018/12/20	9	19.61	3	19.90	19.50	6	13,784	0.04%
2018/12/19	1.8	19.80	7	19.71	19.85	-5.2	13,797	-0.04%
2018/12/18	7	19.54	2	19.35	19.35	5	13,710	0.04%
2018/12/17	3	19.83	0	0.00	19.85	3	13,789	0.02%
2018/12/14	2	19.88	0	0.00	19.90	2	13,836	0.01%
2018/12/13	2	19.75	16	19.89	20.05	-14	13,765	-0.10%
2018/12/12	0	0.00	1	19.35	19.30	-1	13,598	-0.01%
2018/12/11	0	0.00	3	19.07	18.95	-3	13,847	-0.02%
2018/12/10	3	18.78	3	18.85	18.80	0	13,956	0.00%
2018/12/07	0	0.00	2	19.43	19.30	-2	14,041	-0.01%
2018/12/06	19	19.22	0	0.00	19.15	19	14,295	0.13%
2018/12/05	1.5	19.77	0	0.00	19.80	1.5	14,347	0.01%
2018/12/04	1.6	20.20	1	20.25	20.25	0.6	14,412	0.00%
2018/12/03	5	20.25	8	20.34	20.35	-3	14,552	-0.02%
2018/11/29	8	19.96	2	19.75	19.65	6	14,626	0.04%
2018/11/28	5	19.57	6	19.66	19.90	-1	14,497	-0.01%
2018/11/27	1	19.15	0	0.00	19.25	1	14,484	0.01%
2018/11/23	1	19.10	0	0.00	19.05	1	15,038	0.01%
2018/11/22	0	0.00	3	18.80	18.80	-3	15,140	-0.02%
2018/11/21	7	18.95	2	18.98	19.00	5	15,164	0.03%
2018/11/20	7	19.23	2	19.43	19.20	5	14,988	0.03%
2018/11/19	1	19.40	2	19.58	19.50	-1	14,897	-0.01%
2018/11/16	1	19.35	8	19.25	19.25	-7	14,806	-0.05%
2018/11/15	2	19.15	1	19.55	19.05	1	14,769	0.01%
2018/11/14	12	19.31	7	19.38	19.20	5	14,591	0.03%
2018/11/13	4	19.55	1	19.80	19.90	3	14,287	0.02%
2018/11/12	13	20.48	8	20.41	20.25	5	14,089	0.04%
2018/11/09	17	21.29	6	21.30	21.30	11	13,921	0.08%
2018/11/08	31	22.29	8	22.28	21.95	23	13,778	0.17%
2018/11/07	0	0.00	8	22.80	22.90	-8	13,462	-0.06%
2018/11/06	1	22.45	1	22.65	22.45	0	13,627	0.00%
2018/11/05	1.9	22.53	0	0.00	22.50	1.9	13,729	0.01%
2018/11/02	21.5	22.75	3	22.58	22.95	18.5	14,169	0.13%
2018/11/01	2.6	22.22	5	22.15	22.30	-2.4	14,238	-0.02%
2018/10/31	5	21.83	35	21.83	21.70	-30	14,199	-0.21%
2018/10/30	16	21.45	2	21.38	21.40	14	14,415	0.10%
2018/10/29	1	21.90	0	0.00	21.85	1	14,284	0.01%
2018/10/26	1	21.95	0	0.00	22.00	1	14,302	0.01%
2018/10/25	2	21.85	5	22.20	22.15	-3	14,251	-0.02%
2018/10/24	2	21.93	6.2	22.33	22.35	-4.2	14,170	-0.03%
2018/10/22	2	21.95	1	22.20	22.30	1	14,271	0.01%
2018/10/19	4	22.06	0	0.00	22.00	4	14,199	0.03%
2018/10/18	0	0.00	3	22.43	22.45	-3	14,142	-0.02%
2018/10/17	4	22.21	3	22.28	22.20	1	14,170	0.01%
2018/10/16	4.9	22.14	7	22.20	22.30	-2.1	14,157	-0.01%
2018/10/15	14	21.65	1	21.45	21.30	13	14,144	0.09%
2018/10/12	7	21.30	5	21.55	21.95	2	14,044	0.01%
2018/10/11	5	21.25	12	21.20	20.65	-7	13,991	-0.05%
2018/10/09	3	22.92	0	0.00	22.90	3	13,915	0.02%
2018/10/08	0	0.00	4	23.05	23.05	-4	13,896	-0.03%
2018/10/05	3	23.17	2	23.20	23.00	1	13,809	0.01%
2018/10/04	9	24.42	2	24.30	24.30	7	13,321	0.05%
2018/10/03	2.5	24.76	0	0.00	24.85	2.5	13,325	0.02%
2018/10/01	1.7	25.36	1	25.25	25.15	0.7	13,734	0.01%
2018/09/28	2.8	25.16	8	25.18	25.25	-5.2	13,728	-0.04%
2018/09/27	1.2	24.44	4	24.65	24.80	-2.8	13,726	-0.02%
2018/09/26	1	24.45	4	24.54	24.45	-3	14,032	-0.02%
2018/09/21	0	0.00	1	24.40	24.05	-1	14,197	-0.01%
2018/09/19	0	0.00	1	24.60	24.60	-1	14,378	-0.01%
2018/09/18	2	24.30	5	24.41	24.30	-3	14,463	-0.02%
2018/09/17	11	24.50	5	24.40	24.25	6	14,479	0.04%
2018/09/14	1	25.20	0	0.00	25.15	1	14,444	0.01%
2018/09/13	1	24.85	1	25.15	25.10	0	14,590	0.00%
2018/09/12	1	25.20	0	0.00	25.05	1	14,540	0.01%
2018/09/11	1	25.15	3	25.12	25.20	-2	14,647	-0.01%
2018/09/10	3	24.55	1	24.45	24.45	2	14,758	0.01%
2018/09/07	3	25.52	7	25.61	25.45	-4	14,927	-0.03%
2018/09/06	5	25.38	11	25.50	25.50	-6	15,069	-0.04%
2018/09/05	3	25.40	0	0.00	25.05	3	15,219	0.02%
2018/08/31	0	0.00	0.1	25.60	25.70	-0.1	16,409	0.00%
2018/08/30	14	25.79	7	25.89	25.40	7	17,822	0.04%
2018/08/29	1	25.15	2	25.20	25.25	-1	19,322	-0.01%
2018/08/28	7	24.75	1	24.75	24.75	6	19,726	0.03%
2018/08/23	0	0.00	4	24.10	24.15	-4	20,286	-0.02%
2018/08/22	0	0.00	4	24.20	24.10	-4	20,547	-0.02%
2018/08/20	6	23.32	0	23.45	23.45	6	21,008	0.03%
2018/08/16	1	23.75	0	0.00	24.00	1	21,698	0.00%
2018/08/15	0	0.00	1	23.75	23.40	-1	22,124	0.00%
2018/08/14	3	23.92	2	24.00	24.05	1	22,260	0.00%
2018/08/10	3	24.25	3	24.30	24.25	0	23,400	0.00%
2018/08/09	3	25.27	1	24.85	24.80	2	23,656	0.01%
2018/08/08	2	25.70	1	25.80	25.80	1	23,356	0.00%
2018/08/07	10	25.30	0	0.00	25.30	10	23,502	0.04%
2018/08/06	8.9	25.66	15	25.67	25.65	-6.1	23,778	-0.03%
2018/08/03	0	0.00	1	25.05	25.05	-1	23,690	0.00%
2018/08/02	1	24.85	0	0.00	24.90	1	24,806	0.00%
2018/08/01	0	0.00	2	25.20	25.25	-2	26,184	-0.01%
2018/07/30	5	24.71	3	24.82	24.60	2	26,498	0.01%
2018/07/27	1	25.30	1	25.25	25.20	0	26,437	0.00%
2018/07/26	0	0.00	1	25.40	25.50	-1	26,634	0.00%
2018/07/25	2	25.75	1	25.95	25.65	1	26,737	0.00%
2018/07/24	1	25.50	10	25.51	25.50	-9	26,884	-0.03%
2018/07/23	0	0.00	1	25.40	25.45	-1	26,989	0.00%
2018/07/20	3	25.37	6	25.57	25.35	-3	27,194	-0.01%
2018/07/19	0	0.00	1	25.30	25.30	-1	27,230	0.00%
2018/07/18	1	25.00	1	25.25	25.25	0	27,361	0.00%
2018/07/17	13	25.08	22	25.48	25.25	-9	27,343	-0.03%
2018/07/16	0	0.00	40	24.70	24.40	-40	27,309	-0.15%
2018/07/12	1	24.40	1	24.40	24.40	0	28,295	0.00%
2018/07/11	10	24.24	0	0.00	24.20	10	28,503	0.04%
2018/07/10	42	24.50	6	24.42	24.50	36	28,536	0.13%
2018/07/09	0	0.00	3	23.20	23.20	-3	28,183	-0.01%
2018/07/06	1	23.00	1	22.85	22.85	0	28,257	0.00%
2018/07/05	1	22.95	3	23.32	22.95	-2	28,403	-0.01%
2018/07/04	8	23.51	3	23.55	23.50	5	28,537	0.02%
2018/07/03	2	24.20	0	0.00	24.00	2	28,588	0.01%
2018/07/02	0.9	24.60	0	0.00	24.60	0.9	29,015	0.00%
2018/06/29	0.5	24.80	106	24.54	24.90	-105.5	29,094	-0.36%	大賣/鉅額交易
2018/06/28	11	24.43	1	24.25	24.25	10	28,979	0.03%
2018/06/21	0	0.00	2.1	26.40	26.35	-2.1	29,674	-0.01%
2018/06/20	100	26.65	0	0.00	26.30	100	30,312	0.33%
2018/06/15	0	0.00	8	26.30	26.65	-8	31,194	-0.03%
2018/06/14	2	26.15	8.3	26.19	26.05	-6.3	31,077	-0.02%
2018/06/12	16	26.52	2	26.40	26.40	14	31,401	0.04%
2018/06/11	2	27.55	12	27.28	27.30	-10	31,875	-0.03%
2018/06/08	16	26.89	2	26.88	26.80	14	31,987	0.04%
2018/06/07	19	27.80	30	27.78	27.55	-11	31,684	-0.03%
2018/06/06	32.6	26.29	46	26.83	27.30	-13.4	30,557	-0.04%
2018/06/05	12	25.26	13	25.24	25.10	-1	29,149	0.00%
2018/06/04	5	24.85	0	0.00	24.85	5	29,884	0.02%
2018/05/30	3	23.98	1	24.00	23.90	2	31,795	0.01%
2018/05/29	5	24.14	6	24.25	24.50	-1	32,371	0.00%
2018/05/28	1.9	24.55	1	24.60	24.55	0.9	32,477	0.00%
2018/05/25	25	25.64	24	25.29	25.00	1	32,430	0.00%
2018/05/24	14	25.00	5	24.85	25.05	9	32,109	0.03%
2018/05/23	5	25.32	70	25.25	25.20	-65	32,225	-0.20%
2018/05/22	0	0.00	5.7	24.80	24.90	-5.7	32,719	-0.02%
2018/05/21	5	25.09	19	25.16	24.90	-14	33,058	-0.04%
2018/05/18	30	24.25	33	24.15	24.10	-3	32,724	-0.01%
2018/05/17	1	23.85	1	24.00	23.90	0	33,086	0.00%
2018/05/16	0	0.00	12	23.65	23.90	-12	33,095	-0.04%
2018/05/15	12	23.78	2	23.93	23.70	10	33,724	0.03%
2018/05/14	0	0.00	42	23.40	23.65	-42	34,854	-0.12%
2018/05/11	3	23.32	3	23.20	23.20	0	35,683	0.00%
2018/05/10	61	24.18	12	23.86	23.70	49	36,615	0.13%
2018/05/09	21	22.72	39	23.47	23.70	-18	35,934	-0.05%
2018/05/08	1	21.50	2	21.58	21.55	-1	35,828	0.00%
2018/05/07	2	21.82	10	21.70	21.70	-8	36,142	-0.02%
2018/05/04	1	22.05	0	0.00	22.05	1	36,635	0.00%
2018/05/03	24	22.29	1	22.05	22.00	23	38,695	0.06%
2018/05/02	0.9	22.80	0	0.00	22.80	0.9	40,962	0.00%
2018/04/27	0	0.00	1	22.50	22.50	-1	48,572	0.00%
2018/04/26	3	22.35	0	0.00	22.35	3	51,511	0.01%
2018/04/25	5	23.27	14	22.95	23.00	-9	53,404	-0.02%
2018/04/24	6	22.73	10	22.70	22.75	-4	53,773	-0.01%
2018/04/23	19	23.49	4	23.73	23.20	15	54,996	0.03%
2018/04/20	3	23.63	8	23.88	24.00	-5	55,086	-0.01%
2018/04/19	1	23.65	15	23.58	23.65	-14	55,136	-0.03%
2018/04/18	1	21.80	1	22.05	22.00	0	54,676	0.00%
2018/04/17	7	21.94	0	0.00	21.90	7	54,983	0.01%
2018/04/16	2	22.63	1	22.45	22.45	1	55,257	0.00%
2018/04/13	13	23.00	1	23.00	22.90	12	55,603	0.02%
2018/04/12	1	23.10	4	23.10	23.05	-3	56,910	-0.01%
2018/04/11	1	23.25	1	23.25	23.25	0	57,066	0.00%
2018/04/10	3	22.53	2	22.60	22.55	1	57,323	0.00%
2018/04/09	9	23.01	1	23.00	23.00	8	57,403	0.01%
2018/04/03	10	23.49	2	23.73	23.70	8	57,437	0.01%
2018/04/02	1	24.30	0	0.00	24.30	1	57,245	0.00%
2018/03/31	1	24.80	1	25.15	24.70	0	58,207	0.00%
2018/03/30	10	24.90	12	24.84	24.85	-2	58,862	0.00%
2018/03/29	10	24.30	11	24.31	24.20	-1	59,383	0.00%
2018/03/28	0	24.40	5	24.75	24.30	-5	61,565	-0.01%
2018/03/26	52	24.96	0	0.00	24.60	52	62,444	0.08%
2018/03/23	16	25.17	5	24.93	24.85	11	61,998	0.02%
2018/03/22	34	26.28	7	26.81	26.10	27	61,298	0.04%
2018/03/21	1	26.85	3	26.82	26.85	-2	60,268	0.00%
2018/03/20	2	26.53	1	26.55	26.45	1	59,976	0.00%
2018/03/19	2	26.95	67	26.84	26.85	-65	59,840	-0.11%
2018/03/16	3	26.52	0	0.00	26.75	3	59,429	0.01%
2018/03/15	18	26.75	14	26.86	26.70	4	59,000	0.01%
2018/03/14	65	26.27	68	26.21	26.20	-3	58,663	-0.01%
2018/03/13	0	0.00	1	26.10	26.00	-1	58,262	0.00%
2018/03/12	3	25.77	11	26.09	25.70	-8	58,481	-0.01%
2018/03/09	2	26.10	10	26.18	26.10	-8	58,214	-0.01%
2018/03/08	43	26.47	324	26.64	25.80	-281	57,845	-0.49%	大賣/鉅額交易
2018/03/07	66.6	27.03	38	25.72	27.05	28.6	56,926	0.05%
2018/03/06	305	25.10	9	25.11	25.00	296	55,757	0.53%	大買/鉅額交易
2018/03/05	0	0.00	0.3	24.45	24.40	-0.3	55,642	0.00%
2018/03/02	6	25.06	25	25.27	24.85	-19	55,540	-0.03%
2018/03/01	0	0.00	3	24.47	24.60	-3	55,032	-0.01%
2018/02/26	10	24.50	0	0.00	24.45	10	55,406	0.02%
2018/02/23	3	24.82	5	24.85	24.80	-2	55,496	0.00%
2018/02/22	24	25.04	27	25.44	24.85	-3	56,286	-0.01%
2018/02/21	2	24.35	0	0.00	24.40	2	55,960	0.00%
2018/02/12	3	24.32	3	24.13	24.10	0	57,165	0.00%
2018/02/09	7	24.14	17	24.33	24.65	-10	57,772	-0.02%
2018/02/08	14	24.84	4	24.90	24.50	10	59,115	0.02%
2018/02/07	11	25.65	14	25.64	24.70	-3	59,361	-0.01%
2018/02/06	66	24.42	18	25.23	24.70	48	60,524	0.08%
2018/02/05	7	26.26	22	26.06	26.50	-15	60,878	-0.02%
2018/02/02	8.9	26.26	70	26.18	26.05	-61.1	60,074	-0.10%
2018/02/01	7	27.64	0	0.00	27.35	7	58,900	0.01%
2018/01/31	3	27.87	22.3	27.88	27.65	-19.3	58,646	-0.03%
2018/01/30	5	27.55	0	0.00	27.30	5	57,333	0.01%
2018/01/29	10	27.90	193	27.90	27.95	-183	56,799	-0.32%	大賣/鉅額交易
2018/01/26	233	27.62	55	27.66	27.60	178	56,122	0.32%	大買/鉅額交易
2018/01/25	38	28.86	66	28.87	27.95	-28	53,998	-0.05%
2018/01/24	33.5	30.27	35	30.12	30.15	-1.5	51,450	0.00%
2018/01/23	51.6	31.93	48	31.85	29.80	3.6	49,119	0.01%
2018/01/22	61	31.07	27	31.04	32.20	34	43,535	0.08%
2018/01/19	28.4	28.53	124	29.00	29.30	-95.6	40,471	-0.24%	大賣/
2018/01/18	120	27.57	63	27.48	27.20	57	38,265	0.15%	大買/
2018/01/17	27.7	27.12	25	26.92	27.20	2.7	37,701	0.01%
2018/01/16	0.9	26.05	1	26.20	26.15	-0.1	36,259	0.00%
2018/01/15	1	25.90	1	26.40	25.85	0	35,940	0.00%
2018/01/12	20	25.90	5	25.98	26.00	15	35,528	0.04%
2018/01/11	9	25.68	7	25.84	25.70	2	35,145	0.01%
2018/01/10	5	25.41	1	25.95	25.10	4	34,678	0.01%
2018/01/09	0.5	25.25	0	0.00	25.25	0.5	34,201	0.00%
2018/01/08	16	25.86	27	25.44	25.65	-11	33,842	-0.03%
2018/01/05	10	24.20	22.2	23.90	24.30	-12.2	32,450	-0.04%
2018/01/04	8	24.55	120	24.28	24.20	-112	32,418	-0.35%	大賣/鉅額交易
2018/01/03	1	23.55	0	0.00	24.10	1	31,918	0.00%
2018/01/02	2	23.95	4	24.25	23.85	-2	31,471	-0.01%

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－20天前

...詳全文

宏碁遊戲旗下唯晶擬雙重上市UDN聯合新聞網－22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－22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

台新-中壢券商分點個股進出
台新-中壢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

台新-中壢 券商分點個股進出 台新-中壢 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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析