英業達 (2356)-元大-台北券商分點個股進出

台股 » 個股 » 英業達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

英業達

(2356)

可現股當沖

股價
53.5
漲跌
▼0.9
漲幅
-1.65%
成交量
45,148張
產業
上市電腦週邊類股
1604人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

英業達 (2356)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	54.18	2	54.25	53.50	2	48,477	0.00%
2024/05/30	6.1	54.53	2	54.65	54.40	4.1	48,280	0.01%
2024/05/29	1	56.20	2	55.80	55.80	-1	48,366	0.00%
2024/05/28	19	56.35	9	56.26	56.40	10	48,393	0.02%
2024/05/27	18	55.92	12	55.79	56.00	6	47,940	0.01%
2024/05/24	4.7	54.51	70.1	54.51	55.00	-65.4	47,884	-0.14%
2024/05/23	23.2	54.32	11	53.91	54.00	12.2	47,881	0.03%
2024/05/22	24	55.55	16	55.68	55.70	8	48,095	0.02%
2024/05/21	9	53.96	6	54.35	54.50	3	48,281	0.01%
2024/05/20	2	53.50	16.6	53.80	53.40	-14.6	48,296	-0.03%
2024/05/17	10.2	53.42	7	53.64	53.50	3.2	48,261	0.01%
2024/05/16	21.3	53.62	3	53.53	53.00	18.3	48,377	0.04%
2024/05/15	76.9	55.24	22	54.73	54.50	54.9	48,175	0.11%
2024/05/14	11	57.95	31.5	58.12	59.00	-20.5	48,292	-0.04%
2024/05/13	6	56.75	6.2	56.85	56.80	-0.2	47,778	0.00%
2024/05/10	44	54.78	51.1	56.53	57.00	-7.1	47,990	-0.01%
2024/05/09	7	54.36	8	54.43	54.60	-1	47,504	0.00%
2024/05/08	6	54.43	5	54.98	54.40	1	47,922	0.00%
2024/05/07	2	52.60	1	52.80	52.80	1	48,030	0.00%
2024/05/06	1	52.40	10	52.40	52.40	-9	48,531	-0.02%
2024/05/03	4.1	52.49	1	53.00	52.00	3.1	49,269	0.01%
2024/05/02	0.1	52.60	1	52.50	52.50	-0.9	50,453	0.00%
2024/04/30	12	53.30	7	53.37	53.10	5	51,801	0.01%
2024/04/29	2	53.60	7	53.73	53.80	-5	54,286	-0.01%
2024/04/26	2.2	54.05	2	53.30	53.30	0.2	58,219	0.00%
2024/04/25	5.1	53.30	2	53.20	53.20	3.1	59,561	0.01%
2024/04/24	1	54.30	20	53.99	54.30	-19	59,688	-0.03%
2024/04/23	2	51.60	20	51.90	51.40	-18	59,848	-0.03%
2024/04/22	19.1	51.41	2	52.00	50.80	17.1	60,044	0.03%
2024/04/19	25.1	52.87	16	53.50	53.00	9.1	60,191	0.02%
2024/04/18	12	53.68	5	54.16	53.70	7	60,271	0.01%
2024/04/17	9	54.21	2	54.10	54.10	7	60,515	0.01%
2024/04/16	22.3	53.97	60	53.51	53.90	-37.7	60,897	-0.06%
2024/04/15	6	56.15	9.3	56.30	56.00	-3.3	61,158	-0.01%
2024/04/12	24	57.59	14	57.57	57.40	10	61,335	0.02%
2024/04/11	16	57.73	3	57.80	58.00	13	61,743	0.02%
2024/04/10	12.1	58.30	0	0.00	57.80	12.1	61,910	0.02%
2024/04/09	11	58.43	10	57.98	57.80	1	62,145	0.00%
2024/04/08	73	58.44	13.3	58.82	58.30	59.7	62,575	0.10%
2024/04/03	26	59.70	10	59.53	59.20	16	63,174	0.03%
2024/04/02	20.1	58.99	10.2	58.99	59.00	9.9	64,211	0.02%
2024/04/01	24.1	59.45	19	59.08	58.80	5.1	64,903	0.01%
2024/03/29	44	60.39	123.5	60.53	59.70	-79.5	65,111	-0.12%	大賣/
2024/03/28	39	57.87	19	58.48	58.50	20	63,677	0.03%
2024/03/27	19	58.04	23	58.19	58.70	-4	64,941	-0.01%
2024/03/26	44	57.58	10.2	56.97	57.30	33.8	67,153	0.05%
2024/03/25	58.2	59.31	131.2	59.48	59.00	-73	68,852	-0.11%	大賣/
2024/03/22	997.4	61.29	1,031.6	61.12	61.10	-34.2	67,978	-0.05%	大買/大賣/
2024/03/21	2	54.80	43	55.93	56.20	-41	64,559	-0.06%
2024/03/20	65	54.86	10	55.74	54.30	55	70,266	0.08%
2024/03/19	26	56.10	18	56.16	56.10	8	69,501	0.01%
2024/03/18	10	54.08	14.1	54.36	55.70	-4.1	68,858	-0.01%
2024/03/15	16	54.78	20	54.60	54.10	-4	68,641	-0.01%
2024/03/14	13.2	54.83	15	55.01	54.90	-1.8	68,074	0.00%
2024/03/13	34	55.61	34.5	56.79	54.70	-0.5	67,758	0.00%
2024/03/12	9	55.09	4.5	55.51	55.60	4.5	66,957	0.01%
2024/03/11	16	55.18	12	55.24	54.90	4	67,023	0.01%
2024/03/08	22	54.74	5.3	55.11	54.20	16.7	66,858	0.02%
2024/03/07	9	55.43	5	55.44	55.10	4	66,625	0.01%
2024/03/06	27.3	56.32	10	56.51	56.60	17.3	66,404	0.03%
2024/03/05	18	56.06	17	56.28	56.50	1	67,155	0.00%
2024/03/04	36	56.37	4	56.30	55.60	32	66,969	0.05%
2024/03/01	8	55.93	13	55.73	56.00	-5	66,771	-0.01%
2024/02/29	11	54.65	10	54.69	55.00	1	66,756	0.00%
2024/02/27	19.1	54.28	40	54.51	54.10	-20.9	66,677	-0.03%
2024/02/26	8.3	54.92	36	55.15	55.00	-27.7	66,400	-0.04%
2024/02/23	41.2	56.31	21	56.04	55.10	20.2	66,815	0.03%
2024/02/22	29	56.79	15	57.05	56.30	14	67,141	0.02%
2024/02/21	8	56.49	2	56.75	56.60	6	66,636	0.01%
2024/02/20	13.2	56.63	10	56.55	57.00	3.2	66,559	0.00%
2024/02/19	49.2	57.34	29	57.04	56.50	20.2	66,604	0.03%
2024/02/16	38	57.95	24	58.08	58.10	14	66,459	0.02%
2024/02/15	80	58.05	51.3	58.25	58.00	28.7	65,602	0.04%
2024/02/05	18.1	56.57	7.5	56.67	56.50	10.6	64,313	0.02%
2024/02/02	14.5	56.06	28	56.18	56.30	-13.5	63,794	-0.02%
2024/02/01	14.4	54.61	23	54.53	55.30	-8.6	63,288	-0.01%
2024/01/31	18	55.11	2	55.20	54.90	16	63,318	0.03%
2024/01/30	40	56.01	21.1	55.97	56.10	19	62,977	0.03%
2024/01/29	31	55.75	12	55.82	55.80	19	62,250	0.03%
2024/01/26	41	55.69	48	55.35	55.40	-7	61,744	-0.01%
2024/01/25	30	56.58	30	57.10	56.20	0	61,265	0.00%
2024/01/24	30.3	57.07	27.3	57.25	56.50	3	60,233	0.00%
2024/01/23	65	56.72	46.6	56.91	57.20	18.5	59,201	0.03%
2024/01/22	52.1	54.67	136.4	54.95	56.00	-84.3	57,007	-0.15%	大賣/
2024/01/19	22	50.90	89	51.02	51.90	-67	53,081	-0.13%
2024/01/18	2	48.90	10	49.41	49.25	-8	51,791	-0.02%
2024/01/17	32	49.41	4	49.13	49.05	28	51,676	0.05%
2024/01/16	15	50.31	12	50.46	50.10	3	51,325	0.01%
2024/01/15	31	50.68	10	50.54	50.50	21	51,180	0.04%
2024/01/12	25	51.32	11	51.40	51.10	14	51,059	0.03%
2024/01/11	38.5	49.44	94	50.65	51.00	-55.5	50,796	-0.11%
2024/01/10	9	49.81	31	49.82	49.05	-22	51,164	-0.04%
2024/01/09	66	51.32	26.5	50.56	50.20	39.5	51,011	0.08%
2024/01/08	15	51.50	6	51.73	51.20	9	50,501	0.02%
2024/01/05	24	51.47	27	51.23	50.80	-3	50,575	-0.01%
2024/01/04	20	50.75	11	50.77	51.00	9	50,266	0.02%
2024/01/03	25	50.91	11	50.94	50.80	14	50,643	0.03%
2024/01/02	54.1	51.70	101	51.39	51.10	-46.9	50,296	-0.09%	大賣/
2023/12/29	76	52.57	30	52.91	52.80	46	49,571	0.09%
2023/12/28	37.5	52.68	53	52.70	52.60	-15.5	48,728	-0.03%
2023/12/27	25	51.58	33.3	51.69	51.90	-8.3	47,463	-0.02%
2023/12/26	64	51.55	27	51.87	51.30	37	47,306	0.08%
2023/12/25	91.6	51.61	107	51.43	51.60	-15.4	46,552	-0.03%	大賣/
2023/12/22	46.2	50.80	62	50.72	50.60	-15.8	44,661	-0.04%
2023/12/21	157	49.89	64.2	49.46	50.00	92.8	42,887	0.22%	大買/
2023/12/20	110	47.71	151.4	47.85	49.00	-41.4	40,136	-0.10%	大買/大賣/
2023/12/19	76	46.12	24	45.82	45.05	52	37,140	0.14%
2023/12/18	120.4	46.92	333	47.00	46.65	-212.7	36,202	-0.59%	大買/大賣/鉅額交易
2023/12/15	1,749.3	50.88	1,854	51.27	48.40	-104.7	34,823	-0.30%	大買/大賣/鉅額交易
2023/12/14	1	51.70	19	51.70	51.70	-18	28,816	-0.06%
2023/12/13	500	47.00	21.1	47.00	47.00	478.9	28,862	1.66%	大買/鉅額交易
2023/12/12	3	42.72	0	0.00	42.75	3	28,910	0.01%
2023/12/11	13	42.65	3	42.60	42.45	10	28,988	0.03%
2023/12/08	14	43.09	31	42.50	42.30	-17	29,031	-0.06%
2023/12/07	2	41.28	2	41.80	41.70	0	29,074	0.00%
2023/12/06	6.1	41.51	42	41.69	41.50	-35.9	29,570	-0.12%
2023/12/05	21	40.62	0	0.00	40.70	21	29,603	0.07%
2023/12/04	15	42.05	0	0.00	41.60	15	29,667	0.05%
2023/12/01	21	42.00	3	41.77	41.95	18	30,018	0.06%
2023/11/30	2	41.83	5	41.69	42.40	-3	30,138	-0.01%
2023/11/29	10	41.74	7	41.91	41.60	3	29,278	0.01%
2023/11/28	3	41.28	35	41.29	41.65	-32	29,644	-0.11%
2023/11/27	44	40.65	7	40.67	40.85	37	30,121	0.12%
2023/11/24	12	41.93	2	41.65	41.80	10	30,133	0.03%
2023/11/23	1	42.10	4	42.46	42.10	-3	30,282	-0.01%
2023/11/22	17	42.69	4	42.35	42.35	13	30,547	0.04%
2023/11/21	47.2	44.57	23	43.74	44.00	24.2	30,794	0.08%
2023/11/20	18	41.63	3	42.23	42.15	15	31,088	0.05%
2023/11/17	2.2	43.02	2	43.00	42.65	0.2	31,104	0.00%
2023/11/16	10.1	43.47	21	43.70	43.05	-11	31,872	-0.03%
2023/11/15	9.1	43.26	49	43.91	42.70	-39.9	32,226	-0.12%
2023/11/14	1	43.00	3	43.15	43.40	-2	33,091	-0.01%
2023/11/13	22	43.36	43	43.18	43.55	-21	34,516	-0.06%
2023/11/10	1	42.45	3	42.33	42.50	-2	35,548	-0.01%
2023/11/09	11	42.57	10	42.80	42.65	1	36,700	0.00%
2023/11/08	39	43.28	67	43.37	43.20	-28	38,185	-0.07%
2023/11/07	12	41.74	1	41.25	42.00	11	38,708	0.03%
2023/11/06	13.1	42.12	90	42.21	42.20	-76.9	39,818	-0.19%
2023/11/03	4	41.65	32	41.85	41.50	-28	40,818	-0.07%
2023/11/02	31	41.51	31	42.53	41.75	0	43,217	0.00%
2023/11/01	1	40.60	21	40.75	40.70	-20	44,417	-0.05%
2023/10/31	91	41.05	31	42.33	40.20	60	46,049	0.13%
2023/10/30	31	42.07	5	41.90	41.90	26	46,089	0.06%
2023/10/27	49	43.16	51	43.39	42.95	-2	46,194	0.00%
2023/10/26	83	43.03	11	43.66	43.00	72	46,717	0.15%
2023/10/25	5	44.42	2	44.00	43.95	3	47,083	0.01%
2023/10/24	12	43.70	26	44.36	44.60	-14	47,368	-0.03%
2023/10/23	0	0.00	20	44.10	43.45	-20	47,566	-0.04%
2023/10/20	24.2	43.16	38	43.59	43.65	-13.8	48,120	-0.03%
2023/10/19	32	43.30	28	43.46	43.45	4	48,500	0.01%
2023/10/18	24	43.78	35.4	44.24	44.50	-11.4	48,672	-0.02%
2023/10/17	69	45.46	33	45.97	44.95	36	48,432	0.07%
2023/10/16	22	46.08	10	46.31	46.20	12	52,411	0.02%
2023/10/13	78	46.78	44	47.13	47.35	34	56,858	0.06%
2023/10/12	28	48.18	17	48.68	48.25	11	57,896	0.02%
2023/10/11	51	49.84	13	48.20	48.10	38	61,021	0.06%
2023/10/06	4	51.28	6	51.20	51.10	-2	62,855	0.00%
2023/10/05	1	50.70	11	50.75	50.80	-10	65,797	-0.02%
2023/10/04	14	49.33	7	49.52	50.10	7	67,357	0.01%
2023/10/03	12	51.06	11	50.88	50.60	1	67,729	0.00%
2023/10/02	14	52.31	80	51.80	52.20	-66	68,251	-0.10%
2023/09/28	8.5	49.55	6	50.27	49.00	2.5	68,352	0.00%
2023/09/27	11	48.57	2	49.00	48.85	9	69,479	0.01%
2023/09/26	33	49.22	0	0.00	48.70	33	72,260	0.05%
2023/09/25	5	49.79	21	49.52	49.45	-16	73,332	-0.02%
2023/09/22	3	48.83	25	49.16	49.35	-22	73,654	-0.03%
2023/09/21	13	47.53	4	47.73	48.30	9	73,761	0.01%
2023/09/20	26	48.80	16	49.03	48.50	10	73,935	0.01%
2023/09/19	40	48.84	9.4	49.43	48.50	30.6	74,044	0.04%
2023/09/18	16.2	50.07	5	50.23	49.65	11.2	74,353	0.02%
2023/09/15	9.3	51.76	5	52.10	52.10	4.3	75,217	0.01%
2023/09/14	12	52.08	2	52.65	52.10	10	75,876	0.01%
2023/09/13	5	50.88	0	0.00	51.00	5	76,812	0.01%
2023/09/12	7	51.43	3	51.33	51.30	4	78,697	0.01%
2023/09/11	8	51.85	37	52.29	52.10	-29	80,801	-0.04%
2023/09/08	11	54.18	12	54.33	54.00	-1	83,063	0.00%
2023/09/07	34.1	55.20	18.5	55.03	54.80	15.6	84,842	0.02%
2023/09/06	20	57.02	7	56.69	56.60	13	85,170	0.02%
2023/09/05	10.2	55.22	31	55.41	55.90	-20.8	85,974	-0.02%
2023/09/04	14	53.89	46	54.51	54.70	-32	85,837	-0.04%
2023/09/01	78	54.30	21.3	53.98	53.60	56.7	85,883	0.07%
2023/08/31	1	53.40	7	54.81	56.40	-6	85,586	-0.01%
2023/08/30	21	55.28	11	54.65	54.60	10	85,125	0.01%
2023/08/29	17	54.95	6	54.63	54.60	11	85,733	0.01%
2023/08/28	14.3	54.79	8	54.70	54.50	6.3	85,958	0.01%
2023/08/25	30.4	56.04	35	56.63	55.80	-4.6	86,562	-0.01%
2023/08/24	81.1	60.66	54	59.75	58.60	27.1	87,756	0.03%
2023/08/23	30	59.04	19	59.09	59.20	11	87,011	0.01%
2023/08/22	38	58.66	22	58.23	58.20	16	87,524	0.02%
2023/08/21	7.1	58.44	16.2	58.57	57.90	-9.1	87,458	-0.01%
2023/08/18	27.1	57.66	6	57.15	57.00	21.1	86,941	0.02%
2023/08/17	47.2	58.45	24.1	58.65	59.50	23.1	85,817	0.03%
2023/08/16	24.3	56.10	28.3	56.98	58.00	-4	84,487	0.00%
2023/08/15	4.2	55.70	23	56.18	54.60	-18.9	83,213	-0.02%
2023/08/14	12.1	54.33	72	54.35	53.10	-59.9	82,167	-0.07%
2023/08/11	76	58.38	25	58.41	57.50	51	80,782	0.06%
2023/08/10	21.3	56.59	21	57.14	57.50	0.3	80,145	0.00%
2023/08/09	10.4	60.03	18	59.67	59.50	-7.6	79,227	-0.01%
2023/08/08	68.5	62.03	74.2	63.80	60.90	-5.7	78,243	-0.01%
2023/08/07	16.2	61.21	73.9	63.29	63.80	-57.8	75,718	-0.08%
2023/08/04	25.4	57.20	10	57.98	58.00	15.4	74,143	0.02%
2023/08/02	24.3	59.57	14.8	58.88	58.90	9.4	72,302	0.01%
2023/08/01	23	62.02	31.2	62.79	64.10	-8.2	71,804	-0.01%
2023/07/31	45	68.11	11	66.69	63.70	34	71,306	0.05%
2023/07/28	7.3	65.40	22	66.70	69.90	-14.7	70,716	-0.02%
2023/07/27	28.7	69.79	10	69.61	68.10	18.7	70,096	0.03%
2023/07/26	37	71.03	11	71.06	70.00	26	69,645	0.04%
2023/07/25	17.4	72.54	14	72.94	72.00	3.4	69,272	0.00%
2023/07/24	22	69.87	13	69.27	70.20	9	68,595	0.01%
2023/07/21	6.5	65.35	31	65.12	67.00	-24.5	67,841	-0.04%
2023/07/20	9	62.22	16.3	62.00	62.30	-7.3	67,291	-0.01%
2023/07/19	133.3	66.40	135.1	66.77	63.60	-1.8	66,682	0.00%	大買/大賣/
2023/07/18	123.2	64.41	115	64.38	65.50	8.2	62,257	0.01%	大買/大賣/
2023/07/17	41.1	59.49	39.3	60.68	61.30	1.8	57,471	0.00%
2023/07/14	84	54.51	165	55.04	55.80	-81	56,001	-0.14%	大賣/
2023/07/13	48	50.88	79.7	50.79	50.80	-31.7	52,594	-0.06%
2023/07/12	227.2	47.88	180	47.98	47.60	47.2	49,977	0.09%	大買/大賣/
2023/07/11	95	46.27	88	46.31	47.25	7	47,003	0.01%
2023/07/10	52	44.51	44	45.32	44.40	8	45,407	0.02%
2023/07/07	57	45.07	42	45.18	44.60	15	44,877	0.03%
2023/07/06	242	45.36	33	45.66	44.70	209	44,048	0.47%	大買/鉅額交易
2023/07/05	35	46.04	73	45.60	45.20	-38	43,005	-0.09%
2023/07/04	91.1	47.19	59	46.85	47.15	32.1	41,826	0.08%
2023/07/03	56	44.67	53	44.78	44.15	3	39,339	0.01%
2023/06/30	8	43.16	8	43.04	43.20	0	38,238	0.00%
2023/06/29	18	42.79	15	42.83	43.15	3	37,877	0.01%
2023/06/28	60	43.41	13	43.59	42.70	47	37,617	0.12%
2023/06/27	39	43.25	10	43.26	42.90	29	37,121	0.08%
2023/06/26	14	44.10	14	44.53	44.35	0	36,726	0.00%
2023/06/21	50	44.86	60	44.81	44.75	-10	36,181	-0.03%
2023/06/20	29	43.14	9	43.42	43.10	20	35,260	0.06%
2023/06/19	34	44.42	68	44.20	44.10	-34	34,319	-0.10%
2023/06/16	42	46.06	38	46.16	45.50	4	33,315	0.01%
2023/06/15	71.1	44.67	61.5	45.02	46.00	9.6	31,181	0.03%
2023/06/14	58	42.53	46.1	42.88	42.95	11.9	28,940	0.04%
2023/06/13	91	39.08	112	39.81	40.60	-21	26,175	-0.08%	大賣/
2023/06/12	56	38.02	24	37.75	36.95	32	24,184	0.13%
2023/06/09	29	38.12	50	38.33	38.65	-21	23,616	-0.09%
2023/06/08	1	36.70	13	36.35	36.40	-12	22,474	-0.05%
2023/06/07	12	36.63	10	36.60	36.75	2	22,362	0.01%
2023/06/06	6	35.63	13	35.75	36.20	-7	22,047	-0.03%
2023/06/05	7	36.26	10	36.13	36.25	-3	21,671	-0.01%
2023/06/02	22	36.56	5	36.81	36.25	17	21,387	0.08%
2023/06/01	12	35.70	9	35.71	35.55	3	20,473	0.01%
2023/05/31	45	36.96	80	37.33	36.85	-35	19,836	-0.18%
2023/05/30	83	38.03	83	38.28	37.70	0	18,765	0.00%
2023/05/29	2	35.63	13	37.40	37.50	-11	16,715	-0.07%
2023/05/26	50	33.16	88.1	33.68	34.10	-38.1	15,970	-0.24%
2023/05/25	9	32.66	80	31.83	33.25	-71	14,823	-0.48%
2023/05/24	15	30.53	0	0.00	30.85	15	13,858	0.11%
2023/05/23	0	0.00	15	30.92	31.00	-15	13,517	-0.11%
2023/05/22	50	30.60	0	0.00	30.55	50	13,328	0.38%
2023/05/19	0	0.00	22	31.22	31.45	-22	13,051	-0.17%
2023/05/17	20	30.20	10	30.90	30.45	10	12,691	0.08%
2023/05/16	27	30.48	24	30.58	30.80	3	12,377	0.02%
2023/05/15	46	30.92	7	30.88	30.95	39	11,959	0.33%
2023/05/12	103	32.66	23	32.65	32.75	80	11,532	0.69%	大買/
2023/05/11	0	0.00	12	32.18	32.25	-12	11,303	-0.11%
2023/05/10	38	32.11	0	0.00	31.75	38	11,233	0.34%
2023/05/09	0	0.00	10	32.45	32.70	-10	11,191	-0.09%
2023/05/08	10	32.60	90	32.70	32.75	-80	11,238	-0.71%
2023/05/04	20	32.18	10	32.45	32.35	10	11,200	0.09%
2023/05/02	0	0.00	15	33.05	33.05	-15	11,248	-0.13%
2023/04/28	33	32.53	0	0.00	33.10	33	11,367	0.29%
2023/04/27	0	0.00	20	32.80	32.95	-20	11,262	-0.18%
2023/04/25	20	32.40	3	32.10	31.70	17	11,027	0.15%
2023/04/24	3	33.00	31	33.00	33.15	-28	10,974	-0.26%
2023/04/21	0	0.00	13	32.90	32.40	-13	10,852	-0.12%
2023/04/19	22	32.55	21	33.12	32.50	1	10,702	0.01%
2023/04/18	0	0.00	10	31.85	32.20	-10	10,416	-0.10%
2023/04/17	0	0.00	21	31.60	31.70	-21	10,260	-0.20%
2023/04/14	31	31.40	30	31.53	31.60	1	10,164	0.01%
2023/04/13	25	32.17	1	32.35	32.35	24	9,986	0.24%
2023/04/12	8	32.60	0	0.00	32.80	8	9,851	0.08%
2023/04/11	1	33.00	4	32.78	32.70	-3	9,721	-0.03%
2023/04/10	3	32.45	10	32.40	32.40	-7	9,573	-0.07%
2023/04/07	138	31.92	0	0.00	31.50	138	9,433	1.46%	大買/鉅額交易
2023/04/06	1	33.65	82.6	33.41	33.90	-81.6	9,086	-0.90%
2023/03/31	0	0.00	150	31.85	31.95	-150	8,699	-1.72%	大賣/鉅額交易
2023/03/30	15	31.40	17.4	31.40	31.80	-2.4	8,866	-0.03%
2023/03/29	32	31.07	2	30.90	31.10	30	9,034	0.33%
2023/03/24	0	0.00	1.1	30.74	30.75	-1.1	9,992	-0.01%
2023/03/23	1	30.95	169.9	30.96	31.15	-168.9	9,873	-1.71%	大賣/鉅額交易
2023/03/22	3.1	29.71	28	30.05	30.20	-24.9	9,624	-0.26%
2023/03/21	0	0.00	27	29.03	29.40	-27	9,451	-0.29%
2023/03/20	0	0.00	15	28.50	28.55	-15	9,251	-0.16%
2023/03/17	0	0.00	1	27.90	28.15	-1	9,191	-0.01%
2023/03/16	0	0.00	1	28.00	28.00	-1	8,909	-0.01%
2023/03/15	0	0.00	1	27.30	27.20	-1	8,725	-0.01%
2023/03/10	0	0.00	2	27.20	27.05	-2	8,648	-0.02%
2023/03/07	0	0.00	2	27.25	27.25	-2	9,541	-0.02%
2023/03/06	0	0.00	4	27.13	27.15	-4	9,643	-0.04%
2023/03/01	0	0.00	3	27.00	26.95	-3	9,858	-0.03%
2023/02/22	0	0.00	10	26.77	26.80	-10	10,049	-0.10%
2023/02/14	0	0.00	1	26.00	26.05	-1	10,663	-0.01%
2023/02/13	0	0.00	4	26.00	25.75	-4	10,694	-0.04%
2023/02/09	0	0.00	2	26.00	25.80	-2	10,605	-0.02%
2023/02/07	0	0.00	4	25.80	25.90	-4	10,605	-0.04%
2023/02/01	4	25.35	0	0.00	25.50	4	10,504	0.04%
2023/01/17	2	26.00	0	0.00	25.70	2	10,319	0.02%
2023/01/16	1	25.95	2	26.10	26.00	-1	10,319	-0.01%
2023/01/12	0	0.00	0.2	25.72	25.60	-0.2	10,624	0.00%
2023/01/11	0	0.00	0.1	26.45	26.20	-0.1	10,671	0.00%
2023/01/10	0	0.00	2	26.50	26.55	-2	10,812	-0.02%
2023/01/09	0	0.00	50	26.40	26.50	-50	10,913	-0.46%
2023/01/06	0	0.00	0	26.20	26.10	0	10,897	0.00%
2023/01/04	0	0.00	0	26.20	26.10	0	11,125	0.00%
2022/12/30	0	0.00	1.1	26.34	26.25	-1.1	11,283	-0.01%
2022/12/29	0	0.00	1	25.90	26.10	-1	11,293	-0.01%
2022/12/28	0	0.00	1	26.10	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	10	26.13	26.15	-10	11,317	-0.09%
2022/12/26	0	0.00	15	26.10	26.10	-15	11,377	-0.13%
2022/12/23	0	0.00	1	25.90	26.00	-1	11,477	-0.01%
2022/12/22	0	0.00	22	25.95	25.95	-22	11,717	-0.19%
2022/12/21	0	0.00	13	25.83	25.75	-13	11,571	-0.11%
2022/12/20	0	0.00	1	25.65	25.65	-1	11,263	-0.01%
2022/12/19	0	0.00	1	25.50	25.85	-1	11,060	-0.01%
2022/12/14	0	0.00	11	25.05	25.15	-11	10,184	-0.11%
2022/12/13	0	0.00	2	24.75	24.70	-2	10,160	-0.02%
2022/12/09	1	24.30	0	0.00	24.50	1	10,221	0.01%
2022/12/02	12	23.84	1	23.80	23.90	11	10,136	0.11%
2022/12/01	3	24.42	0	0.00	24.20	3	10,069	0.03%
2022/11/29	0	0.00	1	24.10	24.70	-1	9,347	-0.01%
2022/11/28	1	23.70	0	0.00	24.40	1	9,318	0.01%
2022/11/25	1	23.70	0	0.00	24.00	1	9,430	0.01%
2022/11/24	1	23.55	0	0.00	24.40	1	9,410	0.01%
2022/11/22	2	23.63	0	0.00	23.50	2	9,674	0.02%
2022/11/21	0.1	24.65	0	0.00	24.50	0.1	9,440	0.00%
2022/11/17	1	24.70	0	0.00	25.35	1	9,496	0.01%
2022/11/16	0.1	25.30	0	0.00	25.35	0.1	9,488	0.00%
2022/11/15	0	0.00	0	25.65	25.75	0	9,458	0.00%
2022/11/14	0	0.00	14.1	24.91	25.70	-14.1	9,372	-0.15%
2022/11/08	0	0.00	0.7	23.90	24.00	-0.7	8,999	-0.01%
2022/11/07	0	23.90	0	0.00	23.80	0	9,009	0.00%
2022/11/04	0	23.65	0	0.00	23.65	0	9,049	0.00%
2022/11/03	1	23.50	0	0.00	23.40	1	9,079	0.01%
2022/10/31	0	24.30	22	23.83	24.40	-22	9,057	-0.24%
2022/10/28	0	0.00	0	23.50	23.50	0	8,978	0.00%
2022/10/25	0.1	23.10	0	0.00	23.45	0.1	8,981	0.00%
2022/10/21	0	0.00	1	22.95	22.85	-1	8,941	-0.01%
2022/10/20	0	0.00	2	23.13	23.50	-2	8,949	-0.02%
2022/10/19	1.1	22.50	1	22.85	22.65	0.1	8,683	0.00%
2022/10/18	1	22.60	0	0.00	22.75	1	8,572	0.01%
2022/10/17	0	0.00	1	23.20	23.15	-1	8,428	-0.01%
2022/10/11	0	0.00	9	23.09	22.85	-9	8,228	-0.11%
2022/10/07	8	22.90	1	23.05	23.00	7	8,195	0.09%
2022/10/06	1	22.80	0	0.00	22.85	1	8,378	0.01%
2022/10/05	1	22.90	0	0.00	22.85	1	8,514	0.01%
2022/10/04	0	0.00	1	23.20	23.05	-1	8,562	-0.01%
2022/10/03	1	22.65	0	0.00	22.70	1	8,622	0.01%
2022/09/29	0	0.00	5	23.20	23.40	-5	8,545	-0.06%
2022/09/28	0	0.00	8	22.87	22.85	-8	8,323	-0.10%
2022/09/27	4	22.61	3	22.80	22.65	1	8,155	0.01%
2022/09/26	1	22.55	2	22.83	22.55	-1	8,126	-0.01%
2022/09/23	1	22.75	0	0.00	22.70	1	8,041	0.01%
2022/09/22	2	22.73	0	0.00	22.75	2	8,132	0.02%
2022/09/21	2	22.88	0	0.00	22.85	2	7,988	0.03%
2022/09/20	0	0.00	12	23.08	23.20	-12	7,901	-0.15%
2022/09/19	0	0.00	1	23.15	23.00	-1	7,832	-0.01%
2022/09/16	1.2	22.83	0	0.00	22.90	1.2	7,787	0.02%
2022/09/14	12	23.13	0	0.00	23.00	12	7,801	0.15%
2022/09/12	1	23.45	18	23.53	23.35	-17	8,073	-0.21%
2022/09/08	3	23.12	3	23.22	23.50	0	8,254	0.00%
2022/09/07	1	22.65	5	22.99	22.80	-4	8,205	-0.05%
2022/09/06	1	22.75	0	0.00	22.85	1	8,203	0.01%
2022/09/05	4	22.65	4	22.95	22.95	0	8,192	0.00%
2022/09/01	12	22.73	0	0.00	22.75	12	8,075	0.15%
2022/08/31	1	22.90	1	23.15	23.15	0	7,847	0.00%
2022/08/30	33	22.88	0	0.00	23.00	33	7,752	0.43%
2022/08/29	5	23.22	0	0.00	23.20	5	7,534	0.07%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/18	1	23.95	0	0.00	23.95	1	8,087	0.01%
2022/08/12	1	24.50	0	0.00	24.50	1	8,025	0.01%
2022/08/09	0	0.00	1	24.25	24.45	-1	8,132	-0.01%
2022/08/04	0	0.00	1	24.10	24.05	-1	8,463	-0.01%
2022/08/03	0	0.00	1	23.95	24.10	-1	8,533	-0.01%
2022/08/02	0	0.00	11	23.71	23.75	-11	8,602	-0.13%
2022/07/29	10	23.55	10	23.65	23.70	0	8,666	0.00%
2022/07/28	0	0.00	3	23.58	23.60	-3	8,658	-0.03%
2022/07/27	0	0.00	5	23.33	23.40	-5	8,692	-0.06%
2022/07/26	3	22.92	0	0.00	23.00	3	8,683	0.03%
2022/07/25	0	0.00	6	23.22	23.30	-6	8,689	-0.07%
2022/07/22	0	0.00	4	22.95	22.95	-4	8,714	-0.05%
2022/07/21	0	0.00	3	22.83	22.75	-3	8,727	-0.03%
2022/07/20	0	0.00	1	22.55	22.55	-1	8,704	-0.01%
2022/07/19	20	22.20	1	22.40	22.40	19	8,748	0.22%
2022/07/18	2	22.10	0	0.00	22.20	2	8,777	0.02%
2022/07/15	2	22.43	0	0.00	22.45	2	8,674	0.02%
2022/07/14	17	22.74	5	22.89	22.70	12	8,603	0.14%
2022/07/13	3	24.00	1	24.45	24.00	2	8,414	0.02%
2022/07/12	2.2	23.53	0	0.00	23.70	2.2	8,238	0.03%
2022/07/11	0	0.00	2	24.38	24.10	-2	8,148	-0.02%
2022/07/08	4	23.95	0	0.00	24.00	4	8,092	0.05%
2022/07/07	2	24.08	3	24.07	24.00	-1	8,154	-0.01%
2022/07/06	4	24.33	0	0.00	24.10	4	8,154	0.05%
2022/07/05	1	24.65	1	24.90	24.75	0	8,155	0.00%
2022/07/04	2	24.50	3	24.82	24.65	-1	8,187	-0.01%
2022/07/01	5	24.81	0	0.00	24.75	5	8,255	0.06%
2022/06/30	2	25.08	1	25.35	25.15	1	8,240	0.01%
2022/06/29	1	25.10	21	25.30	25.25	-20	8,166	-0.24%
2022/06/28	0	0.00	2	25.48	25.45	-2	8,194	-0.02%
2022/06/27	20	25.45	0	0.00	25.40	20	8,268	0.24%
2022/06/24	0	0.00	4	25.21	25.15	-4	8,308	-0.05%
2022/06/23	2	24.80	3	25.12	24.85	-1	8,336	-0.01%
2022/06/22	1	24.80	0	0.00	24.80	1	8,223	0.01%
2022/06/21	0	0.00	2	25.15	24.95	-2	8,083	-0.02%
2022/06/20	4	24.76	0	0.00	24.70	4	7,981	0.05%
2022/06/17	4	24.99	2	25.15	25.15	2	7,839	0.03%
2022/06/16	0	0.00	1	25.60	25.30	-1	7,620	-0.01%
2022/06/15	3	25.30	0	0.00	25.30	3	7,760	0.04%
2022/06/13	2	25.03	1.5	25.45	25.45	0.5	7,832	0.01%
2022/06/02	0	0.00	1	25.45	25.50	-1	7,663	-0.01%
2022/06/01	2	25.73	0	0.00	25.55	2	7,829	0.03%
2022/05/30	0	0.00	5	26.06	26.15	-5	7,130	-0.07%
2022/05/27	0	0.00	2	26.03	25.70	-2	7,068	-0.03%
2022/05/26	0	0.00	9	25.88	25.90	-9	7,051	-0.13%
2022/05/25	0	0.00	2	25.70	25.65	-2	7,147	-0.03%
2022/05/24	1	25.30	0	0.00	25.40	1	7,206	0.01%
2022/05/20	1.1	25.81	2	26.28	25.95	-1	7,256	-0.01%
2022/05/19	1.1	26.10	21	26.16	26.15	-20	7,222	-0.28%
2022/05/18	2	25.88	10	26.10	26.20	-8	7,176	-0.11%
2022/05/16	0	0.00	12.1	26.17	26.45	-12.1	7,037	-0.17%
2022/05/13	0	0.00	2	25.55	25.40	-2	6,855	-0.03%
2022/05/12	1	25.15	0	0.00	25.20	1	6,825	0.01%
2022/05/11	5	25.80	10	25.65	25.80	-5	6,751	-0.07%
2022/05/10	10	25.50	0	0.00	25.85	10	6,680	0.15%
2022/05/09	0	0.00	1	25.85	25.85	-1	6,614	-0.02%
2022/05/06	11	25.53	0	0.00	25.80	11	6,552	0.17%
2022/05/05	0	0.00	13	25.78	25.90	-13	6,538	-0.20%
2022/05/04	0	0.00	17	25.48	25.60	-17	6,533	-0.26%
2022/05/03	1	25.10	2	25.38	25.35	-1	6,571	-0.02%
2022/04/29	0	0.00	7	25.21	25.40	-7	6,646	-0.11%
2022/04/28	5	24.82	50	24.75	24.85	-45	6,805	-0.66%
2022/04/27	4	24.93	4	25.18	24.90	0	6,792	0.00%
2022/04/26	0	0.00	7	25.19	25.25	-7	6,766	-0.10%
2022/04/25	1	24.60	1	24.90	24.80	0	6,759	0.00%
2022/04/22	3	25.03	0	0.00	25.10	3	6,722	0.04%
2022/04/21	1	25.10	2	25.28	25.25	-1	6,731	-0.01%
2022/04/20	4	25.20	0	0.00	25.20	4	6,729	0.06%
2022/04/19	1	25.50	1	25.50	25.40	0	6,653	0.00%
2022/04/18	1	25.10	4	25.44	25.40	-3	6,672	-0.04%
2022/04/15	0	0.00	1	25.45	25.35	-1	6,690	-0.01%
2022/04/14	0	0.00	9	25.46	25.55	-9	6,686	-0.13%
2022/04/13	0	0.00	22	25.20	25.40	-22	6,670	-0.33%
2022/04/12	7	24.80	8	25.01	24.80	-1	6,648	-0.02%
2022/04/11	1	24.60	3	24.92	24.85	-2	6,556	-0.03%
2022/04/08	3	24.75	2	24.90	24.80	1	6,484	0.02%
2022/04/07	7	24.59	0	0.00	24.55	7	6,430	0.11%
2022/04/06	5	24.60	0	0.00	24.90	5	6,304	0.08%
2022/04/01	8	24.60	0	0.00	24.85	8	6,233	0.13%
2022/03/31	4	24.73	0	0.00	24.70	4	6,190	0.06%
2022/03/30	17	24.79	10	24.80	24.80	7	6,112	0.11%
2022/03/29	21	24.90	1.2	24.92	24.85	19.8	6,077	0.33%
2022/03/28	7	24.92	0	0.00	25.10	7	6,060	0.12%
2022/03/25	6	24.94	4	25.30	25.30	2	6,098	0.03%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/23	11	25.00	0	0.00	25.05	11	6,337	0.17%
2022/03/22	3	25.00	0	0.00	25.00	3	6,329	0.05%
2022/03/21	1	25.05	1	25.30	25.20	0	6,285	0.00%
2022/03/18	2	24.98	0	0.00	25.00	2	6,271	0.03%
2022/03/17	4	25.03	0	0.00	25.05	4	6,080	0.07%
2022/03/16	32	24.77	0	0.00	25.05	32	6,044	0.53%
2022/03/15	2	25.05	0	0.00	25.05	2	5,951	0.03%
2022/03/14	1	25.00	0	0.00	25.10	1	6,010	0.02%
2022/03/11	0	0.00	1	25.00	25.15	-1	6,074	-0.02%
2022/03/10	1	25.05	5	25.08	25.05	-4	6,179	-0.06%
2022/03/08	5	24.65	1	24.65	24.65	4	6,565	0.06%
2022/03/07	3	24.85	4	24.85	24.80	-1	6,480	-0.02%
2022/03/04	23	25.37	0	0.00	25.30	23	6,550	0.35%
2022/03/03	15	25.78	0	0.00	25.85	15	6,527	0.23%
2022/03/02	0	0.00	2	25.85	25.85	-2	6,538	-0.03%
2022/03/01	0	0.00	2	25.88	25.95	-2	6,516	-0.03%
2022/02/25	1	25.30	1	25.65	25.65	0	6,476	0.00%
2022/02/24	5	25.46	0	0.00	25.45	5	6,424	0.08%
2022/02/23	7	25.81	0	0.00	25.80	7	6,320	0.11%
2022/02/22	0	0.00	3	25.85	25.95	-3	6,313	-0.05%
2022/02/21	1	25.70	1.2	25.66	25.70	-0.2	6,297	0.00%
2022/02/17	0	0.00	1	25.90	25.85	-1	6,524	-0.02%
2022/02/16	0	0.00	6	25.61	25.70	-6	6,579	-0.09%
2022/02/15	3	25.23	0	0.00	25.20	3	6,557	0.05%
2022/02/14	3	25.28	0	0.00	25.40	3	6,546	0.05%
2022/02/11	0	0.00	2	25.75	25.80	-2	6,549	-0.03%
2022/02/10	0	0.00	8	25.73	25.90	-8	6,598	-0.12%
2022/02/09	0	0.00	34.1	25.60	25.85	-34.1	6,591	-0.52%
2022/02/08	5	25.55	7	25.54	25.50	-2	6,565	-0.03%
2022/02/07	0	0.00	9	25.43	25.40	-9	6,583	-0.14%
2022/01/26	15	25.17	3	25.60	25.20	12	6,552	0.18%
2022/01/25	5	25.07	12	25.42	25.45	-7	6,548	-0.11%
2022/01/24	1	25.10	9	25.44	25.45	-8	6,480	-0.12%
2022/01/21	5	25.12	6	25.41	25.15	-1	6,444	-0.02%
2022/01/20	0	0.00	8	25.41	25.45	-8	6,241	-0.13%
2022/01/19	0	0.00	1	25.30	25.15	-1	6,277	-0.02%
2022/01/18	0	0.00	3	25.23	25.15	-3	6,291	-0.05%
2022/01/17	1	24.90	0	0.00	24.95	1	6,308	0.02%
2022/01/14	3	25.08	0	0.00	25.00	3	6,525	0.05%
2022/01/13	0	0.00	3.2	25.33	25.40	-3.2	6,619	-0.05%
2022/01/12	3	25.08	0	0.00	25.20	3	6,710	0.04%
2022/01/11	4	25.11	0	0.00	25.25	4	6,826	0.06%
2022/01/10	0	0.00	5	25.32	25.45	-5	6,862	-0.07%
2022/01/07	2	25.08	1	25.20	24.95	1	6,894	0.01%
2022/01/06	0	0.00	2	25.10	25.10	-2	6,892	-0.03%
2022/01/05	5	24.76	0	0.00	24.75	5	6,948	0.07%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2021/12/30	7	24.95	0	0.00	24.95	7	7,612	0.09%
2021/12/29	0	0.00	8	25.00	25.05	-8	7,851	-0.10%
2021/12/27	6	24.85	0	0.00	25.00	6	8,077	0.07%
2021/12/23	6	24.85	0	0.00	24.85	6	8,364	0.07%
2021/12/22	2.1	24.86	0	0.00	24.90	2.1	8,529	0.02%
2021/12/20	6	24.84	10	24.90	24.95	-4	8,879	-0.05%
2021/12/17	7	25.19	11	25.24	25.30	-4	8,975	-0.04%
2021/12/15	13	25.37	10	25.40	25.30	3	9,408	0.03%
2021/12/14	1	25.50	0	0.00	25.50	1	9,525	0.01%
2021/12/10	10	25.50	0	0.00	25.55	10	9,639	0.10%
2021/12/09	0	0.00	6	25.67	25.65	-6	9,615	-0.06%
2021/12/08	8.2	25.49	4	25.50	25.45	4.2	9,645	0.04%
2021/12/07	6	25.50	26	25.65	25.65	-20	9,574	-0.21%
2021/12/06	4	25.48	23	25.68	25.55	-19	9,541	-0.20%
2021/12/03	4	25.65	1	25.75	25.65	3	9,526	0.03%
2021/12/02	8	25.48	28	25.59	25.55	-20	9,556	-0.21%
2021/12/01	0	0.00	20	26.18	26.25	-20	9,249	-0.22%
2021/11/30	1	25.80	71	25.81	25.80	-70	9,270	-0.76%
2021/11/29	6	25.59	12	25.81	26.05	-6	9,038	-0.07%
2021/11/26	14	25.77	0	0.00	25.80	14	9,017	0.16%
2021/11/25	0	0.00	10	25.95	26.00	-10	9,068	-0.11%
2021/11/24	1	25.85	2	25.90	25.95	-1	9,098	-0.01%
2021/11/23	2.1	25.91	0	0.00	25.80	2.1	9,094	0.02%
2021/11/22	1	26.00	0	0.00	26.10	1	9,070	0.01%
2021/11/19	2	26.13	0	0.00	26.10	2	9,093	0.02%
2021/11/18	5	26.43	0	0.00	26.45	5	9,151	0.05%
2021/11/17	1	26.70	1	27.05	26.85	0	9,175	0.00%
2021/11/16	0	0.00	13	26.93	27.00	-13	9,197	-0.14%
2021/11/15	0	0.00	2	26.65	26.65	-2	9,150	-0.02%
2021/11/12	40	26.55	0	0.00	26.50	40	9,215	0.43%
2021/11/11	0	0.00	1	26.40	26.40	-1	9,300	-0.01%
2021/11/10	2	26.03	2	26.23	26.35	0	9,346	0.00%
2021/11/09	2	26.15	1	26.30	26.30	1	9,436	0.01%
2021/11/08	1	26.25	0	0.00	26.45	1	9,466	0.01%
2021/11/05	1	26.30	0	0.00	26.50	1	9,609	0.01%
2021/11/04	1	26.10	3	26.60	26.55	-2	9,646	-0.02%
2021/11/03	13	26.24	0	0.00	26.25	13	9,681	0.13%
2021/11/02	2	26.60	0	0.00	26.60	2	9,722	0.02%
2021/11/01	8	26.48	6	26.68	26.55	2	9,732	0.02%
2021/10/29	3	26.45	0	0.00	26.55	3	9,733	0.03%
2021/10/27	92	26.90	11.1	26.90	26.95	80.9	9,796	0.83%
2021/10/26	7	26.77	1	26.80	26.80	6	9,863	0.06%
2021/10/22	2	26.93	4	26.81	26.90	-2	9,923	-0.02%
2021/10/21	2	26.53	8.4	26.51	26.35	-6.4	9,742	-0.07%
2021/10/20	0	0.00	24	26.43	26.45	-24	9,819	-0.24%
2021/10/19	3	26.20	0	0.00	26.20	3	9,844	0.03%
2021/10/15	6	26.45	10	26.43	26.55	-4	10,109	-0.04%
2021/10/14	0	0.00	30	26.50	26.50	-30	10,215	-0.29%
2021/10/13	0	0.00	1	26.70	26.50	-1	10,491	-0.01%
2021/10/12	0	0.00	10	26.68	26.65	-10	10,884	-0.09%
2021/10/08	3	26.58	10	26.60	26.70	-7	11,941	-0.06%
2021/10/07	7	26.56	6	26.60	26.30	1	12,287	0.01%
2021/10/06	5	25.90	75.2	26.02	26.20	-70.2	12,402	-0.57%
2021/10/05	1	25.75	0	0.00	25.75	1	12,498	0.01%
2021/10/04	0	0.00	10	25.96	25.85	-10	12,695	-0.08%
2021/10/01	17	25.37	1	25.50	25.55	16	12,818	0.12%
2021/09/30	3	25.65	2	25.58	25.80	1	13,111	0.01%
2021/09/29	18.1	25.89	1	25.80	26.00	17.1	13,206	0.13%
2021/09/28	10	26.15	13.1	26.29	26.40	-3.1	13,201	-0.02%
2021/09/27	1	26.10	1	26.15	26.10	0	13,252	0.00%
2021/09/24	0	0.00	1	25.80	25.75	-1	13,157	-0.01%
2021/09/23	4	25.84	2	25.95	25.50	2	13,117	0.02%
2021/09/22	0	0.00	9	25.23	25.40	-9	12,870	-0.07%
2021/09/15	2	24.90	6.4	24.82	24.85	-4.4	12,619	-0.04%
2021/09/14	1	24.65	0	0.00	24.65	1	12,677	0.01%
2021/09/13	27	24.40	0	0.00	24.70	27	12,802	0.21%
2021/09/10	73	24.40	2	24.45	24.55	71	12,981	0.55%
2021/09/09	1	24.50	0	0.00	24.50	1	13,274	0.01%
2021/09/08	2	24.25	0	0.00	24.45	2	13,390	0.01%
2021/09/07	5	24.25	3	24.42	24.75	2	13,396	0.01%
2021/09/06	2	24.20	0	0.00	24.15	2	13,313	0.02%
2021/09/03	2	24.25	0	0.00	24.45	2	13,358	0.01%
2021/09/01	0	0.00	3	24.30	24.35	-3	13,557	-0.02%
2021/08/30	45	24.22	2	24.15	24.35	43	13,500	0.32%
2021/08/27	3	24.20	0	0.00	24.20	3	13,513	0.02%
2021/08/26	3	23.98	0	0.00	24.15	3	13,505	0.02%
2021/08/25	1	24.10	0	0.00	24.20	1	13,489	0.01%
2021/08/24	0	0.00	0.1	24.30	24.30	-0.1	13,505	0.00%
2021/08/23	0	0.00	6	24.10	24.15	-6	13,481	-0.04%
2021/08/19	0	0.00	1	23.80	23.80	-1	13,678	-0.01%
2021/08/18	7	23.56	0	0.00	23.75	7	13,702	0.05%
2021/08/17	0	0.00	2	23.75	23.70	-2	13,637	-0.01%
2021/08/16	0	0.00	2	23.65	23.75	-2	13,582	-0.01%
2021/08/13	5	23.60	0	0.00	23.75	5	13,581	0.04%
2021/08/12	0	0.00	0.2	23.30	23.50	-0.2	13,564	0.00%
2021/08/11	17	23.16	0	0.00	23.20	17	13,529	0.13%
2021/08/10	1	23.35	1	23.40	23.55	0	13,486	0.00%
2021/08/05	2	23.50	0	0.00	23.40	2	13,996	0.01%
2021/08/04	0	0.00	1	23.60	23.50	-1	14,382	-0.01%
2021/08/03	2	23.38	2	23.60	23.60	0	14,654	0.00%
2021/08/02	3	23.48	0	0.00	23.55	3	14,750	0.02%
2021/07/30	9	23.56	0	0.00	23.45	9	14,758	0.06%
2021/07/29	7	23.61	0	0.00	23.55	7	14,764	0.05%
2021/07/28	2	23.70	0	0.00	23.65	2	14,866	0.01%
2021/07/26	2	23.70	0	0.00	24.00	2	15,295	0.01%
2021/07/23	17	23.93	1	23.70	23.65	16	15,175	0.11%
2021/07/22	4	23.65	0	0.00	23.80	4	15,149	0.03%
2021/07/21	2	23.68	7	23.69	23.80	-5	15,040	-0.03%
2021/07/19	14	23.47	0	0.00	23.55	14	14,951	0.09%
2021/07/16	24.1	23.84	0.1	24.05	23.85	24	14,964	0.16%
2021/07/15	33.1	24.13	4	24.05	24.05	29.1	14,831	0.20%
2021/07/14	17	27.09	5	27.10	27.15	12	13,800	0.09%
2021/07/13	5	27.06	157	27.00	27.05	-152	13,424	-1.13%	大賣/鉅額交易
2021/07/12	2.1	27.13	1	27.15	27.15	1.1	13,140	0.01%
2021/07/09	0	0.00	1	27.25	27.50	-1	12,945	-0.01%
2021/07/08	4	27.53	4	27.46	27.45	0	12,913	0.00%
2021/07/07	12.5	27.50	29	27.44	27.40	-16.5	12,932	-0.13%
2021/07/06	0	0.00	9	27.14	27.20	-9	12,823	-0.07%
2021/07/05	13.1	26.87	10	26.96	27.00	3.1	13,021	0.02%
2021/07/02	2	26.60	4	26.80	26.75	-2	13,328	-0.02%
2021/07/01	1	26.20	1	26.40	26.20	0	13,347	0.00%
2021/06/30	0	0.00	3	26.18	26.25	-3	13,631	-0.02%
2021/06/29	2	25.70	0	0.00	25.70	2	14,084	0.01%
2021/06/25	0	0.00	26	25.78	25.70	-26	16,044	-0.16%
2021/06/23	0	0.00	1	25.70	25.70	-1	16,586	-0.01%
2021/06/22	1	25.45	2	25.50	25.35	-1	16,683	-0.01%
2021/06/21	6	25.50	1	25.60	25.50	5	16,698	0.03%
2021/06/18	3	25.85	0	0.00	26.15	3	16,852	0.02%
2021/06/16	2	25.38	0	0.00	25.35	2	18,026	0.01%
2021/06/11	6	25.36	0	0.00	25.25	6	18,595	0.03%
2021/06/09	14	25.26	0	0.00	25.20	14	18,933	0.07%
2021/06/03	5	26.10	0	0.00	26.15	5	20,076	0.02%
2021/06/02	7	26.09	2.7	26.06	26.05	4.3	20,621	0.02%
2021/06/01	0	0.00	1	26.10	26.20	-1	20,850	0.00%
2021/05/28	5	25.80	2	25.80	25.70	3	21,031	0.01%
2021/05/27	40	25.77	0	0.00	25.65	40	21,174	0.19%
2021/05/26	1	25.95	0	0.00	26.00	1	21,288	0.00%
2021/05/25	0	0.00	1	25.60	25.75	-1	21,521	0.00%
2021/05/21	10	25.40	30	25.48	25.75	-20	23,142	-0.09%
2021/05/20	0	0.00	6	25.41	25.30	-6	23,252	-0.03%
2021/05/19	2	25.25	10	25.15	25.10	-8	23,261	-0.03%
2021/05/18	5	25.10	0	0.00	25.15	5	23,373	0.02%
2021/05/17	13	24.47	0	0.00	24.35	13	23,614	0.06%
2021/05/14	3	24.90	0	0.00	24.95	3	23,481	0.01%
2021/05/13	33	24.83	0	0.00	24.80	33	23,351	0.14%
2021/05/12	12.1	25.59	12	25.01	25.55	0.1	23,026	0.00%
2021/05/11	2	26.38	3	26.43	26.30	-1	22,649	0.00%
2021/05/10	2	26.50	0	0.00	26.55	2	22,416	0.01%
2021/05/07	0	0.00	2	26.85	26.85	-2	22,510	-0.01%
2021/05/06	1	26.60	23	26.62	26.60	-22	22,746	-0.10%
2021/05/05	0	0.00	1	26.80	26.70	-1	22,990	0.00%
2021/05/04	5	26.36	49	25.99	26.55	-44	22,920	-0.19%
2021/05/03	15.1	26.88	5	26.90	26.70	10.1	22,624	0.04%
2021/04/29	2	27.15	0	0.00	27.15	2	22,537	0.01%
2021/04/28	0	0.00	2.3	27.24	27.25	-2.3	22,563	-0.01%
2021/04/27	3	27.08	21	27.13	27.15	-18	22,683	-0.08%
2021/04/26	1	27.20	0	0.00	27.15	1	22,628	0.00%
2021/04/23	27	27.11	2	27.15	27.10	25	22,588	0.11%
2021/04/22	19	27.45	10	27.41	27.30	9	22,673	0.04%
2021/04/21	17	27.39	106	27.50	27.45	-89	22,526	-0.40%	大賣/
2021/04/20	10	27.29	4	27.36	27.35	6	22,278	0.03%
2021/04/19	2	27.10	11	27.16	27.30	-9	22,218	-0.04%
2021/04/16	2	27.05	0	0.00	27.10	2	22,104	0.01%
2021/04/14	26	26.81	4	26.75	26.75	22	22,145	0.10%
2021/04/13	13	27.04	1	27.00	27.00	12	22,064	0.05%
2021/04/12	4	27.23	2	27.25	27.30	2	21,876	0.01%
2021/04/09	2	27.55	11	27.38	27.55	-9	21,705	-0.04%
2021/04/08	7	27.32	18	27.19	27.35	-11	21,322	-0.05%
2021/04/07	6	26.87	1	26.90	26.95	5	20,878	0.02%
2021/04/06	15	26.79	24	26.98	27.10	-9	20,638	-0.04%
2021/04/01	87	26.74	0	0.00	26.75	87	20,256	0.43%
2021/03/31	25	27.09	2	27.35	27.00	23	19,621	0.12%
2021/03/30	5	27.30	3	27.40	27.50	2	18,180	0.01%
2021/03/29	3	27.07	4.2	27.12	27.25	-1.2	17,750	-0.01%
2021/03/26	4	26.71	3	26.58	26.60	1	17,386	0.01%
2021/03/25	0	0.00	10	26.70	26.80	-10	17,290	-0.06%
2021/03/24	2	26.80	0	0.00	26.95	2	17,247	0.01%
2021/03/23	17	26.54	9	26.55	27.00	8	17,127	0.05%
2021/03/22	9	26.82	3	26.90	26.85	6	16,911	0.04%
2021/03/19	13	27.10	48.1	27.10	27.05	-35.1	16,544	-0.21%
2021/03/18	3	26.70	5	26.67	26.55	-2	15,502	-0.01%
2021/03/17	2	26.35	26	26.14	26.35	-24	15,351	-0.16%
2021/03/16	1	25.95	3	25.85	25.85	-2	15,256	-0.01%
2021/03/15	8	25.71	1.4	25.81	25.65	6.6	15,143	0.04%
2021/03/12	8	25.73	3	25.83	25.90	5	15,044	0.03%
2021/03/11	3.1	25.70	4.1	25.73	25.80	-1	15,014	-0.01%
2021/03/10	13	25.88	7	25.81	25.65	6	14,885	0.04%
2021/03/09	4	25.85	14	25.91	26.00	-10	14,709	-0.07%
2021/03/08	5	25.30	26	25.56	25.70	-21	14,136	-0.15%
2021/03/05	3	25.20	7	25.20	25.20	-4	13,665	-0.03%
2021/03/04	10	24.63	0	0.00	24.85	10	13,713	0.07%
2021/03/03	0	0.00	2	24.65	24.80	-2	13,675	-0.01%
2021/03/02	14	24.80	11	24.63	24.60	3	13,577	0.02%
2021/02/26	22	24.75	7	24.82	24.80	15	13,429	0.11%
2021/02/25	5.6	24.90	25	24.93	25.00	-19.4	13,189	-0.15%
2021/02/24	26	24.97	35	24.82	25.00	-9	12,939	-0.07%
2021/02/23	11	24.63	25	24.80	24.90	-14	12,318	-0.11%
2021/02/22	22	23.68	27	23.70	23.80	-5	11,305	-0.04%
2021/02/19	4	23.24	0	0.00	23.60	4	11,220	0.04%
2021/02/18	7	23.23	1	23.20	23.20	6	11,179	0.05%
2021/02/17	13.1	23.10	0	0.00	23.15	13.1	11,127	0.12%
2021/02/05	10.1	23.15	0.2	23.30	23.15	9.9	10,911	0.09%
2021/02/04	5	23.20	0	0.00	23.25	5	10,989	0.05%
2021/02/03	25	23.24	0	0.00	23.30	25	11,318	0.22%
2021/02/02	0	0.00	1	23.25	23.30	-1	11,332	-0.01%
2021/02/01	6	23.23	1	23.30	23.30	5	11,356	0.04%
2021/01/29	0	0.00	25	23.57	23.25	-25	11,330	-0.22%
2021/01/28	16	24.08	0	0.00	24.00	16	11,137	0.14%
2021/01/27	2	23.98	3	23.95	23.95	-1	10,909	-0.01%
2021/01/26	2.2	23.11	33	23.25	23.10	-30.8	10,568	-0.29%
2021/01/25	0	0.00	1	23.20	23.35	-1	10,576	-0.01%
2021/01/22	17	22.87	0	0.00	23.10	17	10,626	0.16%
2021/01/21	5	22.90	0	0.00	22.80	5	10,726	0.05%
2021/01/20	12	23.16	0	0.00	22.90	12	10,762	0.11%
2021/01/19	1	23.50	0	0.00	23.50	1	10,574	0.01%
2021/01/18	4	23.40	0	0.00	23.50	4	10,529	0.04%
2021/01/15	2.1	23.80	0	0.00	23.70	2.1	10,413	0.02%
2021/01/11	0.2	23.75	0	0.00	23.75	0.2	10,101	0.00%
2021/01/08	0	0.00	1.5	23.77	23.85	-1.5	10,102	-0.02%
2021/01/06	7.2	23.95	0	0.00	23.80	7.2	9,970	0.07%
2021/01/05	5	24.00	0	0.00	24.00	5	9,888	0.05%
2021/01/04	1.1	24.10	0	0.00	24.05	1.1	9,984	0.01%
2020/12/30	7.2	23.80	0	0.00	24.05	7.2	9,986	0.07%
2020/12/29	4	23.96	1	24.00	24.00	3	9,957	0.03%
2020/12/28	20	24.00	2	24.05	24.10	18	10,014	0.18%
2020/12/24	37	23.76	0	23.85	23.90	37	9,970	0.37%
2020/12/22	2	23.73	8.5	23.73	23.60	-6.5	9,902	-0.07%
2020/12/21	0	0.00	5	23.65	23.85	-5	10,031	-0.05%
2020/12/18	20	23.80	1	23.85	23.70	19	10,012	0.19%
2020/12/17	1	24.00	0	0.00	24.00	1	9,867	0.01%
2020/12/16	2	24.05	5	24.04	24.25	-3	9,836	-0.03%
2020/12/15	0	0.00	1	24.30	23.90	-1	9,814	-0.01%
2020/12/14	2	24.28	1	24.20	24.20	1	9,753	0.01%
2020/12/11	1	24.05	22	23.89	24.00	-21	9,696	-0.22%
2020/12/10	10	24.05	2	24.20	24.10	8	9,600	0.08%
2020/12/09	1	24.20	100	24.20	24.20	-99	9,390	-1.05%
2020/12/08	5	24.05	3	24.10	24.10	2	9,296	0.02%
2020/12/07	4	23.93	5	23.96	24.00	-1	9,164	-0.01%
2020/12/04	20	23.70	4	23.55	23.75	16	9,118	0.18%
2020/12/03	1	23.65	0	0.00	23.65	1	9,059	0.01%
2020/12/02	0	0.00	1	23.45	23.55	-1	8,976	-0.01%
2020/12/01	20	23.15	0	0.00	23.35	20	9,015	0.22%
2020/11/30	33	23.43	0	0.00	23.30	33	9,031	0.37%
2020/11/25	16	23.11	10	23.20	23.15	6	9,013	0.07%
2020/11/24	7	23.20	30	23.20	23.20	-23	9,154	-0.25%
2020/11/23	1	23.15	0	0.00	23.15	1	9,077	0.01%
2020/11/20	0	0.00	4	22.90	22.90	-4	9,038	-0.04%
2020/11/19	11	23.00	0	0.00	23.00	11	9,127	0.12%
2020/11/18	5	23.10	0	0.00	23.10	5	9,209	0.05%
2020/11/17	5	22.95	1	22.85	22.85	4	9,224	0.04%
2020/11/12	1	23.00	0	0.00	22.80	1	9,589	0.01%
2020/11/11	2	22.20	1	22.65	23.00	1	9,558	0.01%
2020/11/10	20	22.20	2	22.20	22.30	18	9,411	0.19%
2020/11/09	33	22.25	1	22.20	22.25	32	9,643	0.33%
2020/11/06	0	0.00	20	22.30	22.30	-20	9,692	-0.21%
2020/11/05	6	22.18	0	0.00	22.30	6	9,855	0.06%
2020/11/04	15	22.30	0	0.00	22.20	15	9,932	0.15%
2020/11/02	6	22.28	0	0.00	22.45	6	9,985	0.06%
2020/10/30	0	0.00	41	22.43	22.60	-41	10,070	-0.41%
2020/10/29	15	22.43	1	22.05	22.40	14	10,107	0.14%
2020/10/28	0	0.00	21	22.30	22.25	-21	10,076	-0.21%
2020/10/27	7	21.99	0	0.00	21.95	7	10,110	0.07%
2020/10/26	2	21.80	0	0.00	21.90	2	10,169	0.02%
2020/10/22	5	21.60	0	0.00	21.60	5	10,520	0.05%
2020/10/20	8	21.70	0	0.00	21.75	8	10,733	0.07%
2020/10/19	12	21.78	0	0.00	21.75	12	10,893	0.11%
2020/10/16	2	21.85	0	0.00	21.80	2	11,094	0.02%
2020/10/15	1	21.95	0	0.00	22.15	1	11,217	0.01%
2020/10/14	2	22.15	2	22.00	22.00	0	11,312	0.00%
2020/10/13	2	21.83	0	0.00	21.75	2	11,503	0.02%
2020/10/12	57	21.81	0	0.00	22.00	57	11,797	0.48%
2020/10/08	0	0.00	5	22.05	22.05	-5	12,236	-0.04%
2020/10/06	1	22.05	0	0.00	22.15	1	12,793	0.01%
2020/10/05	0	0.00	1	22.10	22.05	-1	12,939	-0.01%
2020/09/30	0	0.00	3	22.30	22.45	-3	13,158	-0.02%
2020/09/29	0	0.00	23	22.45	22.25	-23	13,288	-0.17%
2020/09/24	5	21.82	0	0.00	21.70	5	13,923	0.04%
2020/09/21	20	22.80	0	0.00	22.80	20	14,169	0.14%
2020/09/18	2	22.90	0	0.00	23.05	2	14,270	0.01%
2020/09/17	8	22.85	0	0.00	22.90	8	14,279	0.06%
2020/09/16	2	23.05	0	0.00	23.00	2	14,363	0.01%
2020/09/15	2	22.95	0	0.00	22.95	2	14,454	0.01%
2020/09/11	1	22.80	20	22.80	22.75	-19	14,834	-0.13%
2020/09/10	2	22.80	0	0.00	22.85	2	14,878	0.01%
2020/09/07	7	22.84	4	22.95	23.00	3	14,996	0.02%
2020/09/04	10	22.65	0	0.00	22.80	10	15,093	0.07%
2020/09/03	3	22.98	0	0.00	22.95	3	15,063	0.02%
2020/09/02	2	23.00	1	22.95	23.10	1	15,202	0.01%
2020/08/31	110	22.75	7	22.95	22.75	103	15,229	0.68%	大買/鉅額交易
2020/08/27	2	22.70	0	0.00	22.85	2	15,041	0.01%
2020/08/26	1	22.80	0	0.00	22.90	1	15,073	0.01%
2020/08/25	0	0.00	60	22.95	22.90	-60	15,050	-0.40%
2020/08/24	7	22.70	0	0.00	22.75	7	15,084	0.05%
2020/08/21	6	22.78	0	0.00	22.85	6	15,000	0.04%
2020/08/20	64	22.73	11	22.83	22.50	53	14,923	0.36%
2020/08/19	11	23.29	0	0.00	23.25	11	14,684	0.07%
2020/08/18	164	23.47	2	23.50	23.50	162	14,525	1.12%	大買/鉅額交易
2020/08/17	123	23.65	2	23.60	23.60	121	14,438	0.84%	大買/鉅額交易
2020/08/14	8	23.68	3	23.65	23.65	5	14,423	0.03%
2020/08/13	7	23.88	5	23.95	23.95	2	14,310	0.01%
2020/08/12	21	24.05	3	23.93	23.90	18	14,116	0.13%
2020/08/11	116	24.21	0	0.00	24.15	116	14,196	0.82%	大買/鉅額交易
2020/08/10	14	24.55	1	24.75	24.75	13	14,068	0.09%
2020/08/07	3	24.65	3	24.50	24.50	0	14,027	0.00%
2020/08/06	5	24.69	4.2	24.60	24.60	0.8	14,076	0.01%
2020/08/05	1	24.60	8	24.65	24.50	-7	14,026	-0.05%
2020/08/04	3	24.43	5	24.39	24.35	-2	13,895	-0.01%
2020/08/03	6	24.67	4	24.35	24.35	2	13,933	0.01%
2020/07/31	4	24.78	6	24.87	25.00	-2	13,780	-0.01%
2020/07/30	4	24.70	4	24.85	24.85	0	13,651	0.00%
2020/07/29	4	24.70	2	24.60	24.60	2	13,592	0.01%
2020/07/28	5	24.50	0	0.00	24.65	5	13,528	0.04%
2020/07/27	2	24.95	2	24.40	24.40	0	13,405	0.00%
2020/07/24	11	24.87	11	24.76	24.80	0	13,342	0.00%
2020/07/23	2	24.93	3	24.93	25.00	-1	13,156	-0.01%
2020/07/22	6	24.81	1	24.85	24.80	5	13,031	0.04%
2020/07/21	6	25.05	4	25.28	25.05	2	12,833	0.02%
2020/07/20	5	24.95	3	25.05	25.15	2	12,715	0.02%
2020/07/17	5	25.08	0	0.00	24.75	5	12,575	0.04%
2020/07/16	3.4	25.45	0	0.00	25.15	3.4	12,331	0.03%
2020/07/15	3	25.57	1	25.55	25.60	2	12,009	0.02%
2020/07/14	7	28.09	7	27.98	27.70	0	11,463	0.00%
2020/07/13	0	0.00	2	27.63	27.45	-2	11,018	-0.02%
2020/07/10	2	26.93	1	27.10	27.25	1	10,893	0.01%
2020/07/09	2	27.95	3	27.98	27.70	-1	10,775	-0.01%
2020/07/08	1	27.15	10	27.30	27.25	-9	10,480	-0.09%
2020/07/07	1	27.00	0	0.00	27.25	1	10,340	0.01%
2020/07/06	2	27.65	1	27.35	27.60	1	10,047	0.01%
2020/07/03	0	0.00	6	27.48	27.50	-6	9,873	-0.06%
2020/07/02	3	26.55	3	26.43	27.15	0	9,802	0.00%
2020/07/01	1	25.75	0	0.00	25.95	1	9,703	0.01%
2020/06/30	2	25.38	0	0.00	25.10	2	9,641	0.02%
2020/06/29	1	25.45	0	0.00	25.45	1	9,638	0.01%
2020/06/23	2	26.05	0	0.00	25.90	2	9,486	0.02%
2020/06/22	0	0.00	3	26.10	26.00	-3	9,464	-0.03%
2020/06/17	0	0.00	5	26.00	25.95	-5	9,094	-0.05%
2020/06/16	2	25.40	1	25.70	25.80	1	9,196	0.01%
2020/06/15	0	0.00	1	25.55	25.15	-1	9,246	-0.01%
2020/06/12	1	25.00	1	25.10	25.60	0	9,247	0.00%
2020/06/11	2	25.68	0	0.00	25.55	2	9,301	0.02%
2020/06/09	3	26.03	8	25.99	26.15	-5	9,398	-0.05%
2020/06/05	0	0.00	2	25.45	25.50	-2	9,283	-0.02%
2020/06/03	0	0.00	18	25.29	25.25	-18	9,265	-0.19%
2020/06/02	0	0.00	482	24.95	24.90	-482	9,135	-5.28%	大賣/鉅額交易
2020/06/01	0	0.00	5	24.67	24.70	-5	9,080	-0.06%
2020/05/28	0	0.00	1	24.50	24.30	-1	8,916	-0.01%
2020/05/27	0	0.00	5	24.32	24.40	-5	9,035	-0.06%
2020/05/21	0	0.00	1	24.15	24.15	-1	9,050	-0.01%
2020/05/20	0	0.00	4	23.88	23.95	-4	9,034	-0.04%
2020/05/19	1	23.75	0	0.00	23.75	1	9,061	0.01%
2020/05/18	2	23.68	6	23.98	23.60	-4	9,018	-0.04%
2020/05/15	3	23.62	11	23.36	23.60	-8	8,869	-0.09%
2020/05/14	3	23.40	0	0.00	23.55	3	8,810	0.03%
2020/05/13	1	23.15	2	23.53	23.50	-1	8,735	-0.01%
2020/05/12	0	0.00	5	23.30	23.30	-5	8,679	-0.06%
2020/05/11	1	23.50	6	23.58	23.50	-5	8,665	-0.06%
2020/05/08	0	0.00	1	23.60	23.45	-1	8,685	-0.01%
2020/05/07	0	0.00	1	23.15	23.00	-1	8,550	-0.01%
2020/05/06	4	22.95	0	0.00	22.85	4	8,618	0.05%
2020/05/05	21	23.05	0	0.00	23.05	21	8,581	0.24%
2020/04/30	0	0.00	2	23.45	23.50	-2	8,531	-0.02%
2020/04/29	1	23.55	1	23.65	23.35	0	8,469	0.00%
2020/04/28	1	23.30	0	0.00	23.30	1	8,528	0.01%
2020/04/27	0	0.00	3	23.62	23.50	-3	8,752	-0.03%
2020/04/24	1	23.20	0	0.00	23.10	1	8,652	0.01%
2020/04/23	1	23.00	0	0.00	23.00	1	8,677	0.01%
2020/04/17	0	0.00	2	23.63	23.60	-2	8,553	-0.02%
2020/04/15	0	0.00	5	23.65	23.65	-5	8,456	-0.06%
2020/04/14	2	23.60	0	0.00	23.55	2	8,368	0.02%
2020/04/08	0	0.00	3	23.32	23.20	-3	8,285	-0.04%
2020/04/07	0	0.00	2	23.60	23.30	-2	8,251	-0.02%
2020/04/06	0	0.00	16	23.45	23.60	-16	8,128	-0.20%
2020/04/01	1	22.90	0	0.00	23.00	1	7,953	0.01%
2020/03/31	0	0.00	10	22.45	23.30	-10	7,818	-0.13%
2020/03/27	0	0.00	3	21.80	21.75	-3	7,627	-0.04%
2020/03/26	1	21.60	3	21.67	21.60	-2	7,590	-0.03%
2020/03/25	3	22.17	7	22.34	21.60	-4	7,666	-0.05%
2020/03/24	0	0.00	2	21.03	21.00	-2	7,515	-0.03%
2020/03/23	2	19.70	0	0.00	19.85	2	7,513	0.03%
2020/03/20	0	0.00	2	20.08	20.60	-2	7,543	-0.03%
2020/03/19	1	19.30	18	19.14	18.75	-17	7,398	-0.23%
2020/03/18	1	19.75	2	20.03	19.90	-1	7,231	-0.01%
2020/03/17	4	20.18	0.3	19.80	19.90	3.7	7,139	0.05%
2020/03/16	2	20.53	0	0.00	20.35	2	6,995	0.03%
2020/03/13	5	19.94	0	0.00	21.20	5	6,904	0.07%
2020/03/12	4	21.78	1	21.90	21.65	3	6,660	0.05%
2020/03/11	1	22.30	2	22.65	22.70	-1	6,561	-0.02%
2020/03/04	0	0.00	20	23.13	23.15	-20	6,270	-0.32%
2020/03/02	1	22.55	2	22.75	22.70	-1	6,246	-0.02%
2020/02/27	0	0.00	3	23.00	22.95	-3	6,269	-0.05%
2020/02/26	0	0.00	1	22.90	23.05	-1	6,200	-0.02%
2020/02/24	2	23.00	0	0.00	22.95	2	6,201	0.03%
2020/02/20	0	0.00	1	23.35	23.35	-1	6,037	-0.02%
2020/02/19	0	0.00	20	23.05	23.05	-20	6,029	-0.33%
2020/02/14	0	0.00	22.3	22.92	23.05	-22.3	6,178	-0.36%
2020/02/13	5	23.00	0	0.00	22.90	5	6,189	0.08%
2020/02/12	0	0.00	1	22.95	22.85	-1	6,216	-0.02%
2020/02/07	0	0.00	5	23.10	23.05	-5	6,138	-0.08%
2020/02/05	6	22.90	0	0.00	22.80	6	6,209	0.10%
2020/02/03	3	22.60	1	22.80	22.95	2	6,137	0.03%
2020/01/31	0	0.00	10	23.10	22.95	-10	6,105	-0.16%
2020/01/30	4	22.31	1	22.80	22.95	3	5,977	0.05%
2020/01/20	0	0.00	60	23.00	22.90	-60	5,750	-1.04%
2020/01/17	1	22.95	1	22.95	23.00	0	5,738	0.00%
2020/01/13	0	0.00	3	23.15	23.15	-3	5,887	-0.05%
2020/01/10	0	0.00	5	23.10	23.10	-5	5,959	-0.08%
2020/01/08	0	0.00	2	22.60	22.60	-2	5,965	-0.03%
2020/01/06	3	22.75	0	0.00	22.75	3	6,084	0.05%
2020/01/03	1	22.90	0	0.00	22.95	1	6,164	0.02%
2020/01/02	30	22.90	0	0.00	22.95	30	6,138	0.49%
2019/12/31	3	22.90	0	0.00	22.85	3	6,160	0.05%
2019/12/30	3	23.10	1	23.10	23.00	2	6,149	0.03%
2019/12/25	0	0.00	11	23.35	23.30	-11	6,186	-0.18%
2019/12/24	3	23.35	3	23.15	23.15	0	6,241	0.00%
2019/12/23	0	0.00	3	23.30	23.30	-3	6,235	-0.05%
2019/12/20	0	0.00	1	23.25	22.90	-1	6,232	-0.02%
2019/12/19	2	23.30	8	23.20	23.20	-6	6,083	-0.10%
2019/12/16	34	22.81	1	22.80	22.80	33	6,162	0.54%
2019/12/11	0	0.00	3	22.90	23.00	-3	6,319	-0.05%
2019/12/09	0	0.00	2	23.15	23.15	-2	6,335	-0.03%
2019/12/06	0	0.00	1	23.20	23.20	-1	6,407	-0.02%
2019/12/05	3	23.10	15	23.05	23.05	-12	6,390	-0.19%
2019/12/04	1	22.90	20	23.20	23.20	-19	6,403	-0.30%
2019/12/02	2	22.85	0	0.00	22.90	2	6,497	0.03%
2019/11/29	0	0.00	2	23.00	22.85	-2	6,507	-0.03%
2019/11/28	5	23.07	0	0.00	23.10	5	6,493	0.08%
2019/11/27	3	23.05	1	23.10	23.05	2	6,577	0.03%
2019/11/25	0	0.00	1.7	23.24	23.30	-1.7	6,450	-0.03%
2019/11/22	0	0.00	2	23.25	23.25	-2	6,551	-0.03%
2019/11/21	0	0.00	13	22.85	23.05	-13	6,621	-0.20%
2019/11/20	1	23.15	6	23.18	23.15	-5	6,650	-0.08%
2019/11/19	10	23.25	0	0.00	23.25	10	6,746	0.15%
2019/11/18	5	23.10	1	22.90	23.15	4	6,860	0.06%
2019/11/15	0	0.00	12	22.80	22.80	-12	6,899	-0.17%
2019/11/13	7	22.33	0	0.00	22.30	7	7,091	0.10%
2019/11/12	2	22.78	0	0.00	22.85	2	7,548	0.03%
2019/11/08	5	22.65	0	0.00	22.75	5	7,801	0.06%
2019/11/06	3	22.65	0	0.00	22.75	3	7,766	0.04%
2019/11/05	0	0.00	17	22.75	22.90	-17	7,772	-0.22%
2019/11/04	0	0.00	1	22.15	22.40	-1	7,762	-0.01%
2019/11/01	1	22.05	0.1	22.00	22.05	0.9	7,782	0.01%
2019/10/31	10	22.00	0	0.00	22.10	10	7,879	0.13%
2019/10/29	10	22.20	1	22.25	22.10	9	7,970	0.11%
2019/10/28	10	22.10	0	0.00	22.15	10	7,938	0.13%
2019/10/25	4	22.03	0	0.00	22.10	4	7,920	0.05%
2019/10/24	8	22.11	5	22.10	22.05	3	7,892	0.04%
2019/10/23	6	22.17	0	0.00	22.15	6	7,802	0.08%
2019/10/22	0	0.00	15	21.98	21.95	-15	7,754	-0.19%
2019/10/18	15	21.75	37	21.84	21.75	-22	7,699	-0.29%
2019/10/17	1	21.70	0	0.00	21.80	1	7,650	0.01%
2019/10/15	5	21.30	4	21.35	21.40	1	7,606	0.01%
2019/10/14	15	21.40	0	0.00	21.30	15	7,612	0.20%
2019/10/09	15	21.55	0	0.00	21.55	15	7,492	0.20%
2019/10/08	5	21.85	0	0.00	21.85	5	7,470	0.07%
2019/10/01	3	21.85	49	21.98	21.85	-46	8,137	-0.57%
2019/09/27	7	21.49	0.3	21.50	21.40	6.7	8,093	0.08%
2019/09/26	0	0.00	1	21.85	21.90	-1	8,100	-0.01%
2019/09/25	20	21.80	1	22.00	21.90	19	8,101	0.23%
2019/09/24	1	21.80	2	21.80	21.90	-1	8,195	-0.01%
2019/09/20	2	21.55	2	21.60	21.65	0	8,432	0.00%
2019/09/19	1	21.50	0	0.00	21.50	1	8,326	0.01%
2019/09/18	2	21.55	0	0.00	21.45	2	8,242	0.02%
2019/09/16	8	21.86	0	0.00	21.85	8	8,166	0.10%
2019/09/12	1.2	21.94	0	0.00	21.90	1.2	8,227	0.01%
2019/09/10	2	21.60	0	0.00	22.00	2	8,285	0.02%
2019/09/09	1	21.80	2	21.80	21.80	-1	8,272	-0.01%
2019/09/05	1	21.80	0	0.00	21.75	1	8,186	0.01%
2019/09/04	16	21.45	0	0.00	21.50	16	8,148	0.20%
2019/09/02	1	21.60	0	0.00	21.55	1	8,167	0.01%
2019/08/29	5	21.10	0	0.00	21.10	5	8,134	0.06%
2019/08/28	1	21.30	0	0.00	21.30	1	8,085	0.01%
2019/08/27	0	0.00	37	21.22	21.30	-37	8,182	-0.45%
2019/08/26	6	20.74	0	0.00	20.75	6	8,157	0.07%
2019/08/23	11	21.00	0	0.00	21.00	11	8,092	0.14%
2019/08/22	2	20.90	0	0.00	21.00	2	8,052	0.02%
2019/08/21	6	20.90	0	0.00	20.90	6	8,058	0.07%
2019/08/20	11	20.70	0	0.00	20.70	11	7,918	0.14%
2019/08/16	15	20.82	0	0.00	20.80	15	7,683	0.20%
2019/08/15	21	20.80	1	20.95	20.65	20	7,504	0.27%
2019/08/14	24	21.74	1	21.70	21.70	23	6,959	0.33%
2019/08/13	28	22.20	0	0.00	22.15	28	6,670	0.42%
2019/08/08	0	0.00	1	22.20	22.35	-1	6,822	-0.01%
2019/08/07	5	22.21	0	0.00	22.00	5	6,838	0.07%
2019/08/05	2	22.48	0	0.00	22.40	2	6,793	0.03%
2019/08/02	8	22.84	0	0.00	22.90	8	6,747	0.12%
2019/08/01	6	23.30	0.5	23.30	23.25	5.5	6,701	0.08%
2019/07/31	4	23.30	0	0.00	23.30	4	6,681	0.06%
2019/07/30	5	23.45	0.2	23.65	23.65	4.8	6,636	0.07%
2019/07/25	5	23.75	1	23.80	23.70	4	6,727	0.06%
2019/07/23	9	23.35	0	0.00	23.30	9	6,679	0.13%
2019/07/19	7	23.36	0	0.00	23.40	7	6,621	0.11%
2019/07/16	2	23.65	0	0.00	23.55	2	6,673	0.03%
2019/07/15	2	23.80	0	0.00	23.70	2	6,625	0.03%
2019/07/12	1	23.85	0	0.00	23.85	1	6,713	0.01%
2019/07/11	8	23.91	0	0.00	23.65	8	6,810	0.12%
2019/07/08	1	25.20	0	0.00	25.40	1	6,351	0.02%
2019/07/05	11	25.39	0	0.00	25.20	11	6,362	0.17%
2019/07/04	1	25.50	10	25.40	25.50	-9	6,382	-0.14%
2019/07/03	0	0.00	1	25.50	25.15	-1	6,369	-0.02%
2019/07/02	1	25.15	1	25.20	25.20	0	6,345	0.00%
2019/07/01	1	25.10	3	25.22	25.25	-2	6,346	-0.03%
2019/06/28	1	24.65	0	0.00	24.70	1	6,269	0.02%
2019/06/27	1	24.80	2	24.98	25.00	-1	6,284	-0.02%
2019/06/26	0	0.00	2	24.30	24.30	-2	6,169	-0.03%
2019/06/25	2	24.05	0	0.00	24.00	2	6,330	0.03%
2019/06/24	0	0.00	2	24.20	24.30	-2	6,552	-0.03%
2019/06/21	0	0.00	1	24.25	24.20	-1	6,585	-0.02%
2019/06/20	0	0.00	1	23.95	24.05	-1	6,529	-0.02%
2019/06/19	2	23.80	0	0.00	24.05	2	6,481	0.03%
2019/06/18	1	23.65	0	0.00	23.60	1	6,416	0.02%
2019/06/12	0	0.00	1.6	23.93	24.00	-1.6	6,722	-0.02%
2019/06/10	0	0.00	7	23.70	23.80	-7	6,763	-0.10%
2019/06/06	5	22.97	0	0.00	22.95	5	6,698	0.07%
2019/06/03	6	23.07	1	23.10	23.10	5	6,704	0.07%
2019/05/31	1	23.80	0	0.00	23.80	1	6,520	0.02%
2019/05/30	0	0.00	6	23.90	23.85	-6	6,418	-0.09%
2019/05/29	0	0.00	1	23.50	23.30	-1	6,428	-0.02%
2019/05/23	0	0.00	1	23.75	23.60	-1	6,505	-0.02%
2019/05/20	2	24.00	2	24.05	24.10	0	6,514	0.00%
2019/05/16	2	23.88	2	23.90	23.85	0	6,493	0.00%
2019/05/15	0	0.00	1	23.00	22.90	-1	6,396	-0.02%
2019/05/14	5	23.00	0	0.00	23.10	5	6,416	0.08%
2019/05/13	3	23.40	3	23.20	23.30	0	6,344	0.00%
2019/05/10	3	23.48	0	0.00	23.35	3	6,389	0.05%
2019/05/09	7	23.50	0	0.00	23.45	7	6,367	0.11%
2019/05/06	6	23.99	0	0.00	23.85	6	6,540	0.09%
2019/05/03	0	0.00	3	24.80	24.70	-3	6,485	-0.05%
2019/05/02	1	24.80	0	0.00	24.65	1	6,484	0.02%
2019/04/30	1	24.65	0	0.00	24.80	1	6,528	0.02%
2019/04/29	0	0.00	1	24.80	24.80	-1	6,520	-0.02%
2019/04/26	0	0.00	5.4	24.50	24.60	-5.4	6,529	-0.08%
2019/04/24	2	24.50	0	0.00	24.50	2	6,596	0.03%
2019/04/23	1	24.30	0	0.00	24.35	1	6,599	0.02%
2019/04/18	1	24.55	0	0.00	24.50	1	6,851	0.01%
2019/04/17	0	0.00	8	24.69	25.00	-8	6,925	-0.12%
2019/04/11	2	24.05	0	0.00	24.05	2	6,859	0.03%
2019/04/10	0	0.00	6	24.30	24.20	-6	6,851	-0.09%
2019/04/09	2	24.10	12	24.23	24.20	-10	6,773	-0.15%
2019/04/08	2	24.15	0	0.00	24.15	2	6,833	0.03%
2019/04/02	0	0.00	3	23.95	24.00	-3	6,786	-0.04%
2019/04/01	18	23.59	3	23.65	23.70	15	6,771	0.22%
2019/03/29	3	23.52	0	0.00	23.45	3	6,682	0.04%
2019/03/28	4	23.50	0	0.00	23.45	4	6,606	0.06%
2019/03/27	15	24.00	0	0.00	23.95	15	6,530	0.23%
2019/03/26	5	24.50	2	24.60	24.60	3	6,412	0.05%
2019/03/25	0	0.00	1	24.30	24.35	-1	6,638	-0.02%
2019/03/22	0	0.00	0.2	23.95	24.05	-0.2	6,601	0.00%
2019/03/21	0	0.00	0.5	23.95	24.10	-0.5	6,590	-0.01%
2019/03/20	2	23.90	0	0.00	23.90	2	6,621	0.03%
2019/03/19	0	0.00	10	24.13	24.15	-10	6,616	-0.15%
2019/03/15	0	0.00	5	23.60	23.40	-5	6,544	-0.08%
2019/03/12	2	23.75	0	0.00	23.65	2	6,642	0.03%
2019/03/08	6	23.67	0	0.00	23.55	6	6,770	0.09%
2019/03/06	5	23.85	0	0.00	23.80	5	7,022	0.07%
2019/02/27	0	0.00	0.3	23.75	23.80	-0.3	7,526	0.00%
2019/02/26	0	0.00	2	23.98	23.65	-2	7,515	-0.03%
2019/02/22	2	23.10	0	0.00	23.35	2	7,501	0.03%
2019/02/14	1	23.30	0	0.00	23.25	1	8,489	0.01%
2019/01/30	0	0.00	16	23.58	23.65	-16	8,463	-0.19%
2019/01/29	2	23.48	0	0.00	23.50	2	8,483	0.02%
2019/01/28	0	0.00	2	24.15	23.85	-2	8,535	-0.02%
2019/01/25	6	23.14	8	23.20	23.25	-2	8,415	-0.02%
2019/01/23	1	22.80	0	0.00	22.90	1	8,475	0.01%
2019/01/22	29.2	22.87	0	0.00	22.85	29.2	8,495	0.34%
2019/01/21	0	0.00	2	22.75	23.00	-2	8,531	-0.02%
2019/01/18	1	22.70	1	22.75	22.85	0	8,578	0.00%
2019/01/17	5	22.75	0	0.00	22.90	5	8,588	0.06%
2019/01/16	3	22.75	4	22.69	22.60	-1	8,654	-0.01%
2019/01/10	0	0.00	7	22.44	22.50	-7	8,969	-0.08%
2019/01/08	1	21.95	0	0.00	21.65	1	8,719	0.01%
2019/01/02	1	22.25	3	22.33	22.05	-2	9,226	-0.02%
2018/12/28	4	21.99	0	0.00	22.05	4	9,330	0.04%
2018/12/27	6	22.33	4	22.36	22.10	2	9,458	0.02%
2018/12/26	2	21.75	4	22.09	22.05	-2	9,470	-0.02%
2018/12/22	497	22.06	0	0.00	22.05	497	9,517	5.22%	大買/鉅額交易
2018/12/21	3	22.00	0	0.00	21.80	3	9,645	0.03%
2018/12/20	0	0.00	3	21.63	21.70	-3	9,733	-0.03%
2018/12/19	10	21.25	5	21.25	21.20	5	9,707	0.05%
2018/12/18	11	21.15	0	0.00	21.00	11	9,647	0.11%
2018/12/17	2	21.80	0	0.00	21.80	2	9,513	0.02%
2018/12/12	0	0.00	6	22.08	22.05	-6	9,900	-0.06%
2018/12/11	0	0.00	9	21.84	21.60	-9	9,956	-0.09%
2018/12/10	1	21.65	25	21.62	21.60	-24	10,204	-0.24%
2018/12/07	0	0.00	5	22.35	22.35	-5	10,539	-0.05%
2018/12/06	13	22.20	0	0.00	21.95	13	10,715	0.12%
2018/12/05	3	22.65	1	23.00	23.00	2	10,733	0.02%
2018/12/04	0	0.00	2	23.18	22.90	-2	10,736	-0.02%
2018/12/03	3	22.75	13	22.86	22.70	-10	10,776	-0.09%
2018/11/30	1	22.25	0	0.00	22.10	1	10,851	0.01%
2018/11/29	1	22.15	0	0.00	22.10	1	10,777	0.01%
2018/11/28	0	0.00	8	21.93	22.20	-8	10,706	-0.07%
2018/11/27	13	21.44	0	0.00	21.45	13	10,595	0.12%
2018/11/22	2	21.90	0	0.00	21.90	2	10,841	0.02%
2018/11/21	2	21.80	1.1	21.80	21.75	1	10,928	0.01%
2018/11/20	17	22.32	0	0.00	22.10	17	10,987	0.15%
2018/11/19	0	0.00	6	22.81	22.55	-6	11,034	-0.05%
2018/11/16	3	22.50	2	22.65	22.75	1	11,313	0.01%
2018/11/14	15	22.57	0	0.00	22.60	15	11,460	0.13%
2018/11/13	111	23.37	0	0.00	23.35	111	11,254	0.99%	大買/鉅額交易
2018/11/12	0	0.00	1	25.80	25.80	-1	11,099	-0.01%
2018/11/08	10	26.30	19	26.22	26.30	-9	11,693	-0.08%
2018/11/07	17	25.89	10	25.70	26.00	7	11,659	0.06%
2018/11/05	0	0.00	7	25.67	26.10	-7	11,632	-0.06%
2018/11/02	5	25.00	0	0.00	25.10	5	11,581	0.04%
2018/11/01	0	0.00	4	25.25	25.40	-4	11,635	-0.03%
2018/10/30	0	0.00	5	24.68	24.35	-5	11,689	-0.04%
2018/10/26	0	0.00	7	25.01	24.90	-7	11,629	-0.06%
2018/10/25	0	0.00	1	24.75	24.75	-1	11,604	-0.01%
2018/10/19	1	24.60	0	0.00	24.60	1	11,787	0.01%
2018/10/18	0	0.00	130	24.85	24.60	-130	11,539	-1.13%	大賣/鉅額交易
2018/10/16	0	0.00	1	25.05	25.05	-1	11,602	-0.01%
2018/10/15	2	24.20	0	0.00	24.10	2	11,581	0.02%
2018/10/12	0	0.00	1	24.20	24.60	-1	11,548	-0.01%
2018/10/11	9	23.86	3	24.25	23.80	6	11,555	0.05%
2018/10/09	2	25.50	0	0.00	25.30	2	11,273	0.02%
2018/10/08	1	26.10	0	0.00	25.95	1	11,195	0.01%
2018/10/04	2	25.40	4	25.55	25.30	-2	11,139	-0.02%
2018/10/03	2	26.40	0	0.00	26.10	2	11,135	0.02%
2018/10/02	3	26.55	0	0.00	26.55	3	11,233	0.03%
2018/10/01	1	26.90	0	0.00	26.90	1	11,253	0.01%
2018/09/28	2	27.20	0	0.00	27.40	2	11,293	0.02%
2018/09/27	2	26.40	0	0.00	27.10	2	11,241	0.02%
2018/09/25	1	27.25	0	0.00	27.20	1	11,034	0.01%
2018/09/21	1	27.15	0	0.00	27.15	1	11,029	0.01%
2018/09/19	6	27.16	4	27.14	27.00	2	10,909	0.02%
2018/09/18	1	27.50	3	27.45	27.45	-2	10,838	-0.02%
2018/09/17	10	26.90	11	26.76	26.80	-1	10,658	-0.01%
2018/09/14	1	26.50	0	0.00	26.65	1	10,640	0.01%
2018/09/13	13	26.21	15	26.04	25.85	-2	10,513	-0.02%
2018/09/12	0	0.00	1	26.95	27.00	-1	10,219	-0.01%
2018/09/11	0	0.00	1	27.50	27.75	-1	10,120	-0.01%
2018/09/07	1	26.95	0	0.00	27.20	1	10,171	0.01%
2018/09/06	10	28.00	10	27.70	27.75	0	10,126	0.00%
2018/09/05	0	0.00	1	27.65	27.40	-1	9,991	-0.01%
2018/09/04	50	27.47	0	0.00	27.60	50	9,943	0.50%
2018/08/31	1	27.40	11	27.54	27.55	-10	9,997	-0.10%
2018/08/30	0	0.00	2	27.00	27.40	-2	9,871	-0.02%
2018/08/29	10	27.10	15	26.77	27.05	-5	9,710	-0.05%
2018/08/28	0	0.00	10	27.00	26.90	-10	9,576	-0.10%
2018/08/27	12	27.23	37	27.33	27.40	-25	9,682	-0.26%
2018/08/24	20	27.03	32	26.94	27.05	-12	9,565	-0.13%
2018/08/23	0	0.00	50	26.90	26.90	-50	9,612	-0.52%
2018/08/22	0	0.00	1	26.25	26.25	-1	9,370	-0.01%
2018/08/21	0	0.00	51	26.10	25.90	-51	9,313	-0.55%
2018/08/17	0	0.00	1	25.95	25.90	-1	9,209	-0.01%
2018/08/16	0	0.00	7	25.46	25.50	-7	9,012	-0.08%
2018/08/15	0	0.00	11	24.90	25.00	-11	8,794	-0.13%
2018/08/08	1	24.60	16	24.60	24.80	-15	8,713	-0.17%
2018/08/07	1	24.55	0	0.00	24.65	1	8,689	0.01%
2018/08/06	16	24.60	0	0.00	24.80	16	8,654	0.18%
2018/07/27	1	24.25	0	0.00	24.30	1	8,522	0.01%
2018/07/26	0	0.00	5	24.42	24.50	-5	8,486	-0.06%
2018/07/23	0	0.00	15	23.95	24.05	-15	8,174	-0.18%
2018/07/20	5	24.20	20	24.05	24.00	-15	8,116	-0.18%
2018/07/18	0	0.00	1	23.90	23.90	-1	8,044	-0.01%
2018/07/16	0	0.00	1	23.30	23.40	-1	7,875	-0.01%
2018/07/13	5	23.08	0	0.00	23.20	5	7,842	0.06%
2018/07/12	3	22.68	1	23.10	23.10	2	7,832	0.03%
2018/07/11	0	0.00	27.8	24.31	24.30	-27.8	7,736	-0.36%
2018/07/10	1	24.40	16	24.41	24.40	-15	7,751	-0.19%
2018/07/09	0	0.00	2	24.33	24.25	-2	7,726	-0.03%
2018/07/06	0	0.00	7	23.94	24.00	-7	7,809	-0.09%
2018/07/05	0	0.00	3	24.00	23.70	-3	7,763	-0.04%
2018/07/03	1	23.80	1	23.80	23.75	0	7,912	0.00%
2018/07/02	7	23.76	1	24.05	23.75	6	7,949	0.08%
2018/06/29	50	23.70	0	0.00	23.95	50	7,945	0.63%
2018/06/28	1	23.70	0	0.00	23.70	1	7,857	0.01%
2018/06/27	0	0.00	1	24.35	24.25	-1	7,864	-0.01%
2018/06/26	1	24.05	0	0.00	23.75	1	7,971	0.01%
2018/06/22	1	24.65	11	24.95	24.80	-10	7,981	-0.13%
2018/06/20	0	0.00	1	24.65	24.75	-1	7,912	-0.01%
2018/06/19	0	0.00	50	24.45	24.55	-50	7,898	-0.63%
2018/06/15	0	0.00	227	24.31	24.45	-227	7,749	-2.93%	大賣/鉅額交易
2018/06/14	1	24.15	0	0.00	24.20	1	7,677	0.01%
2018/06/13	7	24.66	0	0.00	24.30	7	7,582	0.09%
2018/06/12	0	0.00	1	24.70	24.70	-1	7,660	-0.01%
2018/06/11	0	0.00	1	24.80	24.70	-1	7,611	-0.01%
2018/06/08	0	0.00	1	24.90	24.60	-1	7,559	-0.01%
2018/06/07	0	0.00	7	24.69	24.70	-7	7,531	-0.09%
2018/06/06	10	24.55	46	24.60	24.70	-36	7,572	-0.48%
2018/06/05	0	0.00	11	24.59	24.65	-11	7,572	-0.15%
2018/06/04	0	0.00	1	24.50	24.50	-1	7,534	-0.01%
2018/05/31	0	0.00	1	23.85	24.25	-1	7,278	-0.01%
2018/05/30	5	23.75	0	0.00	23.75	5	7,141	0.07%
2018/05/29	1	23.85	3	23.98	24.05	-2	7,165	-0.03%
2018/05/28	0	0.00	1	23.80	23.70	-1	7,118	-0.01%
2018/05/25	5	23.60	13	23.69	23.65	-8	7,132	-0.11%
2018/05/24	0	0.00	1	23.45	23.45	-1	7,043	-0.01%
2018/05/23	0	0.00	20	23.40	23.25	-20	7,064	-0.28%
2018/05/21	0	0.00	1	23.20	23.15	-1	7,090	-0.01%
2018/05/17	2	23.00	5	23.00	22.90	-3	7,083	-0.04%
2018/05/15	0	0.00	34.1	23.10	23.15	-34.1	7,032	-0.48%
2018/05/14	1	23.10	1	23.15	23.05	0	7,176	0.00%
2018/05/11	5	23.10	0	0.00	23.10	5	7,156	0.07%
2018/05/04	0	0.00	2	22.70	22.65	-2	7,310	-0.03%
2018/05/02	0	0.00	0.9	22.75	22.80	-0.9	7,485	-0.01%
2018/04/26	4	22.23	0	0.00	22.25	4	7,990	0.05%
2018/04/24	4	22.51	0	0.00	22.45	4	8,314	0.05%
2018/04/17	3	22.50	0	0.00	22.50	3	8,789	0.03%
2018/04/16	12	22.56	0	0.00	22.55	12	8,827	0.14%
2018/04/12	15	22.89	0	0.00	22.95	15	8,711	0.17%
2018/04/10	14	23.05	0	0.00	23.05	14	8,663	0.16%
2018/04/09	3	23.07	0	0.00	23.05	3	8,713	0.03%
2018/04/03	4	23.08	0	0.00	23.10	4	8,781	0.05%
2018/04/02	0	0.00	1	23.30	23.35	-1	8,918	-0.01%
2018/03/28	18	23.24	0	0.00	23.30	18	8,757	0.21%
2018/03/27	0	0.00	1	23.60	23.35	-1	8,698	-0.01%
2018/03/26	40	23.05	0	0.00	23.15	40	8,654	0.46%
2018/03/22	0	0.00	3	23.35	23.40	-3	8,794	-0.03%
2018/03/20	1	23.35	0	0.00	23.30	1	8,991	0.01%
2018/03/19	0	0.00	5	22.95	23.10	-5	8,987	-0.06%
2018/03/16	5	22.85	0	0.00	23.05	5	9,093	0.05%
2018/03/14	0	0.00	1	23.05	23.05	-1	8,974	-0.01%
2018/03/13	0	0.00	10	23.15	23.15	-10	9,011	-0.11%
2018/03/12	13	22.99	0	0.00	22.95	13	8,973	0.14%
2018/03/09	1	23.05	0	0.00	23.10	1	8,909	0.01%
2018/03/08	100	23.00	7	23.09	22.90	93	8,909	1.04%
2018/03/07	5	23.00	0	0.00	22.90	5	8,869	0.06%
2018/03/05	150	22.89	0	0.00	22.85	150	9,134	1.64%	大買/鉅額交易
2018/03/02	3	23.05	0	0.00	23.10	3	9,083	0.03%
2018/03/01	3	23.25	0	0.00	23.35	3	9,015	0.03%
2018/02/27	1	23.50	0	0.00	23.35	1	8,927	0.01%
2018/02/26	3	23.75	0	0.00	23.55	3	8,887	0.03%
2018/02/23	1	23.40	0	0.00	23.55	1	8,807	0.01%
2018/02/21	0	0.00	10	23.35	23.35	-10	8,937	-0.11%
2018/02/07	0	0.00	12	22.96	22.80	-12	9,245	-0.13%
2018/02/06	11	22.51	0	0.00	22.45	11	9,131	0.12%
2018/02/05	10	23.20	0	0.00	23.25	10	9,198	0.11%
2018/02/02	5	23.55	0	0.00	23.70	5	9,230	0.05%
2018/02/01	1	23.70	20	23.68	23.65	-19	9,432	-0.20%
2018/01/31	0	0.00	10	23.80	23.80	-10	9,440	-0.11%
2018/01/30	28	23.78	2	23.60	23.55	26	9,389	0.28%
2018/01/29	41	24.35	31	24.10	24.10	10	9,310	0.11%
2018/01/26	101	24.29	90	24.35	24.35	11	9,200	0.12%	大買/
2018/01/25	2	24.25	6	24.33	24.25	-4	9,096	-0.04%
2018/01/24	5	24.10	9	24.09	24.10	-4	8,976	-0.04%
2018/01/23	11	23.91	10	24.20	23.95	1	9,028	0.01%
2018/01/22	0	0.00	8	24.05	24.05	-8	8,946	-0.09%
2018/01/19	0	0.00	45	23.57	23.60	-45	8,714	-0.52%
2018/01/18	3	23.85	9	23.80	23.75	-6	8,662	-0.07%
2018/01/16	0	0.00	10	23.25	23.30	-10	8,235	-0.12%
2018/01/11	72	22.91	0	0.00	22.85	72	8,311	0.87%
2018/01/10	17	23.37	1.7	23.39	23.45	15.3	8,202	0.19%
2018/01/09	20	24.10	0	0.00	24.10	20	8,141	0.25%
2018/01/08	0	0.00	5	24.20	24.40	-5	8,215	-0.06%
2018/01/05	10	24.20	90	24.15	24.20	-80	8,199	-0.98%
2018/01/04	0	0.00	33	24.33	24.40	-33	8,231	-0.40%
2018/01/03	2	24.45	13	24.34	24.40	-11	8,300	-0.13%
2018/01/02	2	24.25	13	24.24	24.25	-11	8,168	-0.13%

英業達車用布局年底成熟高管揭：2025年有望迎爆發期UDN聯合新聞網－18天前

英業達

代工大廠英業達（2356）深耕汽車電子多年，客戶訂單來源相當豐富，不僅有來自電動車廠的大單，甚至連燃油車廠也都是其客戶。......詳全文

電子代工六強搶進墨西哥UDN聯合新聞網－2024/04/15

台鏈電子代工廠為避免美中貿易戰引發地緣政治風險，積極啟動產能移轉，包括廣達、鴻海、和碩、緯創、英業達與仁寶等皆已在墨西哥......詳全文

代工五哥第2季展望一次看筆電觸底回升、AI伺服器續強UDN聯合新聞網－2024/04/14

5大代工廠已公布3月營收，廣達與仁寶創近4個月新高，緯創和英業達分別寫下近12、17個月高點。展望第2季，代工五哥普遍預......詳全文

英業達

券商分點績效/獲利分析

元大-台北券商分點個股進出
元大-台北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

英業達

券商分點績效/獲利分析

元大-台北 券商分點個股進出 元大-台北 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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析