英業達 (2356)-元大-斗信券商分點個股進出

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:07:32

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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	9.1	54.10	19	54.24	53.50	-9.9	48,477	-0.02%
2024/05/30	35.4	54.43	26	54.27	54.40	9.4	48,280	0.02%
2024/05/29	13.1	55.92	10.7	56.13	55.80	2.4	48,366	0.00%
2024/05/28	31	56.14	51	56.40	56.40	-20	48,393	-0.04%
2024/05/27	29.9	55.79	77.1	55.78	56.00	-47.3	47,940	-0.10%
2024/05/24	1.3	54.45	24.5	54.82	55.00	-23.2	47,884	-0.05%
2024/05/23	68.6	55.14	20	54.62	54.00	48.6	47,881	0.10%
2024/05/22	41.7	55.56	38.4	55.56	55.70	3.3	48,095	0.01%
2024/05/21	6.2	54.42	10.7	54.31	54.50	-4.5	48,281	-0.01%
2024/05/20	4.4	53.63	4.2	54.01	53.40	0.2	48,296	0.00%
2024/05/17	17.2	53.43	10.2	53.44	53.50	7	48,261	0.01%
2024/05/16	59.5	53.63	75.2	53.63	53.00	-15.6	48,377	-0.03%
2024/05/15	166.5	55.22	77.1	55.28	54.50	89.3	48,175	0.19%	大買/
2024/05/14	45.6	57.68	56.1	57.70	59.00	-10.6	48,292	-0.02%
2024/05/13	70	56.78	31.1	56.79	56.80	38.9	47,778	0.08%
2024/05/10	47	56.66	76.7	56.29	57.00	-29.7	47,990	-0.06%
2024/05/09	4	54.13	7	54.50	54.60	-3	47,504	-0.01%
2024/05/08	33.1	55.02	39.1	54.95	54.40	-6	47,922	-0.01%
2024/05/07	11	52.54	12	52.75	52.80	-1	48,030	0.00%
2024/05/06	10.1	52.38	3.3	52.87	52.40	6.8	48,531	0.01%
2024/05/03	23.1	52.69	15.2	52.21	52.00	7.9	49,269	0.02%
2024/05/02	9.2	52.16	6	52.30	52.50	3.2	50,453	0.01%
2024/04/30	3	53.37	0	0.00	53.10	3	51,801	0.01%
2024/04/29	11	53.70	5	53.86	53.80	6	54,286	0.01%
2024/04/26	8	53.50	6.3	53.86	53.30	1.7	58,219	0.00%
2024/04/25	8	53.46	18	53.36	53.20	-10	59,561	-0.02%
2024/04/24	25.2	53.53	49	53.71	54.30	-23.8	59,688	-0.04%
2024/04/23	28	51.55	18.8	51.71	51.40	9.2	59,848	0.02%
2024/04/22	10	51.31	328	51.23	50.80	-318	60,044	-0.53%	大賣/鉅額交易
2024/04/19	38.2	53.06	19	53.02	53.00	19.2	60,191	0.03%
2024/04/18	8	53.51	33	54.14	53.70	-25	60,271	-0.04%
2024/04/17	16.9	54.10	4	54.30	54.10	12.9	60,515	0.02%
2024/04/16	38.7	54.23	27	54.34	53.90	11.7	60,897	0.02%
2024/04/15	16.5	56.36	28.4	56.65	56.00	-11.9	61,158	-0.02%
2024/04/12	37.9	57.56	6	57.60	57.40	31.9	61,335	0.05%
2024/04/11	27.1	57.55	4	57.30	58.00	23.1	61,743	0.04%
2024/04/10	14.1	57.86	16	57.80	57.80	-1.9	61,910	0.00%
2024/04/09	44.1	58.15	11.8	58.43	57.80	32.3	62,145	0.05%
2024/04/08	43.3	58.55	9.8	58.50	58.30	33.5	62,575	0.05%
2024/04/03	39	59.23	56	59.14	59.20	-17	63,174	-0.03%
2024/04/02	57	59.23	51.1	58.88	59.00	5.9	64,211	0.01%
2024/04/01	197.5	59.78	60	59.24	58.80	137.5	64,903	0.21%	大買/鉅額交易
2024/03/29	193.1	60.42	235.5	60.37	59.70	-42.5	65,111	-0.07%	大買/大賣/
2024/03/28	33.1	57.88	27	57.99	58.50	6.1	63,677	0.01%
2024/03/27	63.3	58.08	46	58.17	58.70	17.3	64,941	0.03%
2024/03/26	146.1	57.72	71	57.77	57.30	75.1	67,153	0.11%	大買/
2024/03/25	300.5	60.12	43.2	59.62	59.00	257.3	68,852	0.37%	大買/鉅額交易
2024/03/22	201.5	60.38	311.2	60.62	61.10	-109.8	67,978	-0.16%	大買/大賣/鉅額交易
2024/03/21	19	55.76	57	56.03	56.20	-38	64,559	-0.06%
2024/03/20	105.3	55.46	47.1	55.26	54.30	58.3	70,266	0.08%	大買/
2024/03/19	21	56.04	27	56.15	56.10	-6	69,501	-0.01%
2024/03/18	23.4	54.36	40	55.07	55.70	-16.6	68,858	-0.02%
2024/03/15	47	54.63	12	55.16	54.10	35	68,641	0.05%
2024/03/14	36	54.75	32	55.71	54.90	4	68,074	0.01%
2024/03/13	37.4	55.58	52	56.61	54.70	-14.6	67,758	-0.02%
2024/03/12	6	55.33	7	55.21	55.60	-1	66,957	0.00%
2024/03/11	48.2	54.98	63	55.64	54.90	-14.8	67,023	-0.02%
2024/03/08	27.5	54.48	20.1	54.79	54.20	7.4	66,858	0.01%
2024/03/07	49.1	55.47	4	55.43	55.10	45.1	66,625	0.07%
2024/03/06	21	56.19	26	56.43	56.60	-5	66,404	-0.01%
2024/03/05	11.2	56.38	27.2	56.46	56.50	-16	67,155	-0.02%
2024/03/04	21	55.95	8.2	56.03	55.60	12.9	66,969	0.02%
2024/03/01	6	55.90	16	55.88	56.00	-10	66,771	-0.01%
2024/02/29	11	54.75	24	54.92	55.00	-13	66,756	-0.02%
2024/02/27	28	53.58	105.5	53.44	54.10	-77.6	66,677	-0.12%	大賣/
2024/02/26	31.4	55.21	26	54.94	55.00	5.4	66,400	0.01%
2024/02/23	72.4	56.37	27.6	55.84	55.10	44.8	66,815	0.07%
2024/02/22	36	57.03	27	58.06	56.30	9	67,141	0.01%
2024/02/21	24	56.58	15	56.50	56.60	9	66,636	0.01%
2024/02/20	27.2	56.84	4.2	56.50	57.00	23	66,559	0.03%
2024/02/19	22.4	57.25	11.7	57.25	56.50	10.8	66,604	0.02%
2024/02/16	26.4	58.01	72	58.18	58.10	-45.6	66,459	-0.07%
2024/02/15	104.5	58.36	93.3	58.39	58.00	11.3	65,602	0.02%	大買/
2024/02/05	29.2	56.49	16	56.57	56.50	13.2	64,313	0.02%
2024/02/02	27	56.04	43.2	56.15	56.30	-16.2	63,794	-0.03%
2024/02/01	27.4	54.75	22.2	54.76	55.30	5.2	63,288	0.01%
2024/01/31	21.2	55.15	10	55.27	54.90	11.2	63,318	0.02%
2024/01/30	25.4	55.87	22	56.14	56.10	3.4	62,977	0.01%
2024/01/29	23.2	55.77	12	55.82	55.80	11.2	62,250	0.02%
2024/01/26	48.5	55.85	46	55.47	55.40	2.5	61,744	0.00%
2024/01/25	96.2	56.81	91	56.78	56.20	5.2	61,265	0.01%
2024/01/24	99.1	57.27	100.1	57.10	56.50	-1	60,233	0.00%
2024/01/23	135.1	56.57	145.7	56.54	57.20	-10.6	59,201	-0.02%	大買/大賣/
2024/01/22	189.8	55.06	307.4	54.97	56.00	-117.6	57,007	-0.21%	大買/大賣/鉅額交易
2024/01/19	93	51.63	109.6	51.43	51.90	-16.6	53,081	-0.03%	大賣/
2024/01/18	13	49.35	9	49.12	49.25	4	51,791	0.01%
2024/01/17	28	49.52	2	49.13	49.05	26	51,676	0.05%
2024/01/16	10	50.37	8	50.41	50.10	2	51,325	0.00%
2024/01/15	18	50.89	9.8	51.31	50.50	8.3	51,180	0.02%
2024/01/12	65	51.55	22	51.54	51.10	43	51,059	0.08%
2024/01/11	11	50.16	37	50.23	51.00	-26	50,796	-0.05%
2024/01/10	46.1	49.72	94.1	49.26	49.05	-48	51,164	-0.09%
2024/01/09	81.3	51.35	61	50.94	50.20	20.3	51,011	0.04%
2024/01/08	34.1	51.48	90.2	51.83	51.20	-56.1	50,501	-0.11%
2024/01/05	82	51.38	37.2	51.19	50.80	44.8	50,575	0.09%
2024/01/04	37	50.86	19	50.86	51.00	18	50,266	0.04%
2024/01/03	90.1	50.83	6	50.87	50.80	84.1	50,643	0.17%
2024/01/02	111.1	52.57	161	51.33	51.10	-49.9	50,296	-0.10%	大買/大賣/
2023/12/29	62.6	52.53	60.1	52.49	52.80	2.5	49,571	0.01%
2023/12/28	119	52.81	129	52.59	52.60	-10	48,728	-0.02%	大買/大賣/
2023/12/27	68.1	51.53	99.1	51.91	51.90	-31	47,463	-0.07%
2023/12/26	54	51.59	69	51.57	51.30	-15	47,306	-0.03%
2023/12/25	129.1	51.43	235.4	51.63	51.60	-106.3	46,552	-0.23%	大買/大賣/鉅額交易
2023/12/22	185	50.72	120.3	50.73	50.60	64.7	44,661	0.14%	大買/大賣/
2023/12/21	166.4	49.07	178.1	49.66	50.00	-11.7	42,887	-0.03%	大買/大賣/
2023/12/20	257.7	47.81	273.3	47.29	49.00	-15.5	40,136	-0.04%	大買/大賣/
2023/12/19	137.2	45.85	56.4	45.96	45.05	80.8	37,140	0.22%	大買/
2023/12/18	106.3	46.98	96.5	46.99	46.65	9.8	36,202	0.03%	大買/
2023/12/15	446.6	51.09	261.7	50.74	48.40	184.8	34,823	0.53%	大買/大賣/鉅額交易
2023/12/14	7	51.70	11.6	51.70	51.70	-4.6	28,816	-0.02%
2023/12/13	1	47.00	55.1	47.00	47.00	-54.1	28,862	-0.19%
2023/12/12	0	0.00	7	42.71	42.75	-7	28,910	-0.02%
2023/12/11	13.3	42.62	24	42.40	42.45	-10.7	28,988	-0.04%
2023/12/08	5.1	42.49	23	42.63	42.30	-17.9	29,031	-0.06%
2023/12/07	3.3	41.74	8	41.80	41.70	-4.7	29,074	-0.02%
2023/12/06	7	41.81	9	41.83	41.50	-2	29,570	-0.01%
2023/12/05	15.2	40.67	2	40.78	40.70	13.2	29,603	0.04%
2023/12/04	20.2	41.81	11	41.70	41.60	9.2	29,667	0.03%
2023/12/01	6.2	41.86	0.1	42.10	41.95	6.1	30,018	0.02%
2023/11/30	3.5	41.28	20.1	42.32	42.40	-16.7	30,138	-0.06%
2023/11/29	24.3	41.51	24.1	42.09	41.60	0.2	29,278	0.00%
2023/11/28	5.2	41.17	2.5	41.33	41.65	2.7	29,644	0.01%
2023/11/27	34.1	40.96	5.1	40.66	40.85	29	30,121	0.10%
2023/11/24	7.1	41.86	5	41.69	41.80	2.1	30,133	0.01%
2023/11/23	6.3	42.39	5	42.52	42.10	1.3	30,282	0.00%
2023/11/22	39.2	42.66	2	42.35	42.35	37.2	30,547	0.12%
2023/11/21	48.3	44.25	48.6	44.02	44.00	-0.3	30,794	0.00%
2023/11/20	28.3	41.79	8	41.96	42.15	20.3	31,088	0.07%
2023/11/17	1.2	42.61	1	42.85	42.65	0.2	31,104	0.00%
2023/11/16	7.1	43.78	12	43.30	43.05	-4.9	31,872	-0.02%
2023/11/15	18.1	43.41	8	43.84	42.70	10	32,226	0.03%
2023/11/14	5	43.19	6	43.46	43.40	-1	33,091	0.00%
2023/11/13	5.3	43.48	7.1	43.81	43.55	-1.9	34,516	-0.01%
2023/11/10	1	42.80	0	0.00	42.50	1	35,548	0.00%
2023/11/09	3	42.70	2.1	42.66	42.65	0.9	36,700	0.00%
2023/11/08	47	43.61	45.2	43.87	43.20	1.8	38,185	0.00%
2023/11/07	1	42.50	2.2	41.85	42.00	-1.2	38,708	0.00%
2023/11/06	8.1	42.30	17	42.46	42.20	-8.9	39,818	-0.02%
2023/11/03	8.2	41.55	4	41.73	41.50	4.2	40,818	0.01%
2023/11/02	11	41.62	12.4	42.22	41.75	-1.4	43,217	0.00%
2023/11/01	2	40.73	19	40.73	40.70	-17	44,417	-0.04%
2023/10/31	13	41.19	25	40.53	40.20	-12	46,049	-0.03%
2023/10/30	7.2	42.19	7	41.81	41.90	0.2	46,089	0.00%
2023/10/27	7	43.39	0	0.00	42.95	7	46,194	0.02%
2023/10/26	1	43.15	2	43.35	43.00	-1	46,717	0.00%
2023/10/25	3	44.05	31	44.69	43.95	-28	47,083	-0.06%
2023/10/24	8	43.84	9	44.24	44.60	-1	47,368	0.00%
2023/10/23	31	44.16	7	43.56	43.45	24	47,566	0.05%
2023/10/20	6.3	43.46	9	43.52	43.65	-2.7	48,120	-0.01%
2023/10/19	17.3	43.49	12	43.50	43.45	5.3	48,500	0.01%
2023/10/18	4.3	43.97	14	44.08	44.50	-9.7	48,672	-0.02%
2023/10/17	53.4	45.46	39	45.30	44.95	14.4	48,432	0.03%
2023/10/16	7.1	45.87	6	46.46	46.20	1.1	52,411	0.00%
2023/10/13	21.2	46.86	16	47.06	47.35	5.2	56,858	0.01%
2023/10/12	28	48.44	2	48.50	48.25	26	57,896	0.04%
2023/10/11	19.5	49.05	8	49.74	48.10	11.5	61,021	0.02%
2023/10/06	26	50.91	9	51.04	51.10	17	62,855	0.03%
2023/10/05	23	50.15	35.1	50.76	50.80	-12.1	65,797	-0.02%
2023/10/04	30	49.39	20	49.93	50.10	10	67,357	0.01%
2023/10/03	29	51.01	18.1	51.29	50.60	10.9	67,729	0.02%
2023/10/02	73	52.30	102.4	51.74	52.20	-29.4	68,251	-0.04%	大賣/
2023/09/28	9	49.56	3	49.33	49.00	6	68,352	0.01%
2023/09/27	0.2	48.80	2	48.88	48.85	-1.8	69,479	0.00%
2023/09/26	2.1	48.99	1	49.05	48.70	1.1	72,260	0.00%
2023/09/25	8	49.48	25	49.72	49.45	-17	73,332	-0.02%
2023/09/22	5	48.46	11	48.59	49.35	-6	73,654	-0.01%
2023/09/21	2	48.18	5	48.02	48.30	-3	73,761	0.00%
2023/09/20	13.1	48.75	16	48.74	48.50	-2.9	73,935	0.00%
2023/09/19	14.1	48.88	28	48.94	48.50	-13.9	74,044	-0.02%
2023/09/18	51.4	50.00	6	49.94	49.65	45.4	74,353	0.06%
2023/09/15	38	51.71	25	51.89	52.10	13	75,217	0.02%
2023/09/14	17	52.10	13.3	52.31	52.10	3.7	75,876	0.00%
2023/09/13	13	51.25	13	51.53	51.00	0	76,812	0.00%
2023/09/12	14.4	51.63	33.6	51.92	51.30	-19.2	78,697	-0.02%
2023/09/11	46.3	52.16	47.3	52.15	52.10	-0.9	80,801	0.00%
2023/09/08	5	54.24	31	54.25	54.00	-26	83,063	-0.03%
2023/09/07	24.1	55.21	6	55.10	54.80	18.1	84,842	0.02%
2023/09/06	18	56.86	26.5	56.66	56.60	-8.5	85,170	-0.01%
2023/09/05	5.2	55.31	13.2	55.56	55.90	-8	85,974	-0.01%
2023/09/04	22.4	54.11	32.1	54.30	54.70	-9.7	85,837	-0.01%
2023/09/01	53.5	54.33	7	54.34	53.60	46.5	85,883	0.05%
2023/08/31	19	54.19	34.1	55.14	56.40	-15.1	85,586	-0.02%
2023/08/30	21	55.54	30	55.17	54.60	-9	85,125	-0.01%
2023/08/29	8.2	54.91	5	54.16	54.60	3.1	85,733	0.00%
2023/08/28	22	55.46	29	54.86	54.50	-7	85,958	-0.01%
2023/08/25	68.4	56.43	79	56.41	55.80	-10.6	86,562	-0.01%
2023/08/24	99.6	60.07	66.1	60.19	58.60	33.5	87,756	0.04%
2023/08/23	33	58.18	30	59.01	59.20	3	87,011	0.00%
2023/08/22	47.6	58.78	26.2	58.82	58.20	21.4	87,524	0.02%
2023/08/21	35.6	58.70	42.5	58.37	57.90	-6.9	87,458	-0.01%
2023/08/18	71.5	58.19	70.6	58.17	57.00	0.9	86,941	0.00%
2023/08/17	81.4	58.14	75.5	58.29	59.50	5.9	85,817	0.01%
2023/08/16	86	56.38	102.2	56.18	58.00	-16.2	84,487	-0.02%	大賣/
2023/08/15	111.4	55.55	110.3	55.80	54.60	1.1	83,213	0.00%	大買/大賣/
2023/08/14	94.3	54.38	70	54.49	53.10	24.3	82,167	0.03%
2023/08/11	73	58.61	72	58.54	57.50	1	80,782	0.00%
2023/08/10	72.2	57.12	64.1	56.48	57.50	8.2	80,145	0.01%
2023/08/09	47.3	60.17	83	60.00	59.50	-35.7	79,227	-0.05%
2023/08/08	225.5	63.01	124.1	62.82	60.90	101.4	78,243	0.13%	大買/大賣/鉅額交易
2023/08/07	154.9	61.08	107.5	61.99	63.80	47.4	75,718	0.06%	大買/大賣/
2023/08/04	65.3	57.91	85	57.89	58.00	-19.8	74,143	-0.03%
2023/08/02	44.4	59.24	14.3	61.29	58.90	30.1	72,302	0.04%
2023/08/01	24.2	62.93	19.4	61.06	64.10	4.8	71,804	0.01%
2023/07/31	37.2	65.29	11.5	65.83	63.70	25.7	71,306	0.04%
2023/07/28	24.2	66.36	25	67.81	69.90	-0.8	70,716	0.00%
2023/07/27	9.1	69.05	21.5	68.64	68.10	-12.4	70,096	-0.02%
2023/07/26	11.2	70.62	19	70.86	70.00	-7.8	69,645	-0.01%
2023/07/25	41.6	72.25	11	72.30	72.00	30.6	69,272	0.04%
2023/07/24	28.2	69.95	39.8	69.15	70.20	-11.6	68,595	-0.02%
2023/07/21	42	65.11	56.5	64.72	67.00	-14.5	67,841	-0.02%
2023/07/20	16.4	61.98	49.3	61.36	62.30	-32.9	67,291	-0.05%
2023/07/19	304.3	67.07	302.9	66.40	63.60	1.4	66,682	0.00%	大買/大賣/
2023/07/18	335.4	64.22	316.6	64.44	65.50	18.8	62,257	0.03%	大買/大賣/
2023/07/17	74	59.59	72	59.83	61.30	2	57,471	0.00%
2023/07/14	244.5	54.65	253.9	54.61	55.80	-9.5	56,001	-0.02%	大買/大賣/
2023/07/13	117.2	51.06	142.1	51.39	50.80	-24.8	52,594	-0.05%	大買/大賣/
2023/07/12	205.7	47.81	151.9	47.95	47.60	53.8	49,977	0.11%	大買/大賣/
2023/07/11	64.3	46.28	80.1	46.47	47.25	-15.8	47,003	-0.03%
2023/07/10	93	45.16	86	44.48	44.40	7	45,407	0.02%
2023/07/07	87.9	45.51	73.2	44.94	44.60	14.8	44,877	0.03%
2023/07/06	78.4	45.23	57	45.23	44.70	21.4	44,048	0.05%
2023/07/05	64.4	45.92	49	46.06	45.20	15.4	43,005	0.04%
2023/07/04	142.8	46.33	153.7	46.73	47.15	-11	41,826	-0.03%	大買/大賣/
2023/07/03	57.7	44.67	79	44.78	44.15	-21.3	39,339	-0.05%
2023/06/30	22	43.08	17	43.18	43.20	5	38,238	0.01%
2023/06/29	5.4	42.88	7	43.10	43.15	-1.6	37,877	0.00%
2023/06/28	30	43.45	15.1	43.50	42.70	15	37,617	0.04%
2023/06/27	30.9	43.50	24	43.36	42.90	6.9	37,121	0.02%
2023/06/26	72.1	44.24	21	44.31	44.35	51.1	36,726	0.14%
2023/06/21	26.6	44.71	46.1	44.77	44.75	-19.5	36,181	-0.05%
2023/06/20	25.1	43.15	20	43.14	43.10	5.1	35,260	0.01%
2023/06/19	50.5	44.51	42.1	44.61	44.10	8.4	34,319	0.02%
2023/06/16	139.9	46.07	132	46.32	45.50	7.9	33,315	0.02%	大買/大賣/
2023/06/15	116.3	45.13	157.1	45.36	46.00	-40.8	31,181	-0.13%	大買/大賣/
2023/06/14	132.8	42.44	82	42.22	42.95	50.8	28,940	0.18%	大買/
2023/06/13	76	39.79	63.3	40.15	40.60	12.7	26,175	0.05%
2023/06/12	55	38.24	20	37.17	36.95	35	24,184	0.14%
2023/06/09	13	37.97	30.7	38.06	38.65	-17.7	23,616	-0.08%
2023/06/08	6	36.62	33	36.65	36.40	-27	22,474	-0.12%
2023/06/07	12	36.67	5	36.63	36.75	7	22,362	0.03%
2023/06/06	13.1	35.81	7	35.95	36.20	6	22,047	0.03%
2023/06/05	11	36.38	21	36.25	36.25	-10	21,671	-0.05%
2023/06/02	75.4	36.45	53	36.92	36.25	22.4	21,387	0.10%
2023/06/01	63	35.74	36	35.62	35.55	27	20,473	0.13%
2023/05/31	28.1	36.85	21	36.66	36.85	7.1	19,836	0.04%
2023/05/30	90.1	37.89	53.1	37.60	37.70	37	18,765	0.20%
2023/05/29	6	35.79	7.7	37.36	37.50	-1.7	16,715	-0.01%
2023/05/26	38.4	33.48	40.3	33.68	34.10	-1.9	15,970	-0.01%
2023/05/25	9	32.26	26.1	32.55	33.25	-17.1	14,823	-0.12%
2023/05/24	1	30.55	3	30.50	30.85	-2	13,858	-0.01%
2023/05/23	1	30.50	2	30.58	31.00	-1	13,517	-0.01%
2023/05/22	5	30.53	5	30.48	30.55	0	13,328	0.00%
2023/05/19	3	31.18	1	31.35	31.45	2	13,051	0.02%
2023/05/17	5	29.87	5	30.20	30.45	0	12,691	0.00%
2023/05/16	7.1	29.64	6.2	29.86	30.80	0.9	12,377	0.01%
2023/05/15	11.3	30.43	4	30.31	30.95	7.3	11,959	0.06%
2023/05/12	12	32.77	15.1	32.83	32.75	-3.1	11,532	-0.03%
2023/05/11	0.1	31.80	3	32.13	32.25	-2.9	11,303	-0.03%
2023/05/10	2	31.65	0	0.00	31.75	2	11,233	0.02%
2023/05/09	4	32.55	0.2	32.60	32.70	3.8	11,191	0.03%
2023/05/05	0	0.00	1	32.00	32.10	-1	11,164	-0.01%
2023/05/04	2	32.23	0	0.00	32.35	2	11,200	0.02%
2023/05/03	1	32.70	1	32.60	32.85	0	11,141	0.00%
2023/05/02	2	32.98	1	32.85	33.05	1	11,248	0.01%
2023/04/28	0	0.00	1	33.10	33.10	-1	11,367	-0.01%
2023/04/27	0	0.00	6	32.85	32.95	-6	11,262	-0.05%
2023/04/26	1	31.95	2	32.07	32.15	-1	11,143	-0.01%
2023/04/25	0	32.00	0	0.00	31.70	0	11,027	0.00%
2023/04/24	0	0.00	2	32.08	33.15	-2	10,974	-0.02%
2023/04/21	6	33.05	12	32.70	32.40	-6	10,852	-0.06%
2023/04/19	30	32.82	7	32.92	32.50	23	10,702	0.21%
2023/04/18	6	31.60	6.1	31.80	32.20	-0.1	10,416	0.00%
2023/04/17	10	31.75	11	31.69	31.70	-1	10,260	-0.01%
2023/04/14	8	31.64	5	31.65	31.60	3	10,164	0.03%
2023/04/13	3.1	32.35	0	0.00	32.35	3.1	9,986	0.03%
2023/04/12	3	32.38	2.1	32.65	32.80	1	9,851	0.01%
2023/04/11	5	32.81	5	33.01	32.70	0	9,721	0.00%
2023/04/10	17	31.89	12	32.03	32.40	5	9,573	0.05%
2023/04/07	21.2	32.47	17.3	31.71	31.50	3.9	9,433	0.04%
2023/04/06	2	33.90	25	33.55	33.90	-23	9,086	-0.25%
2023/03/31	10	32.00	10	31.85	31.95	0	8,699	0.00%
2023/03/30	16	31.27	32	31.66	31.80	-16	8,866	-0.18%
2023/03/29	8	30.91	7	30.94	31.10	1	9,034	0.01%
2023/03/28	1	30.65	1	30.85	30.95	0	9,280	0.00%
2023/03/27	24	30.96	10.7	30.82	30.80	13.3	9,646	0.14%
2023/03/24	3	30.62	3	30.83	30.75	0	9,992	0.00%
2023/03/23	39	30.65	49	31.01	31.15	-10	9,873	-0.10%
2023/03/22	35	29.82	37	30.13	30.20	-2	9,624	-0.02%
2023/03/21	19	28.98	37	29.10	29.40	-18	9,451	-0.19%
2023/03/20	0	0.00	8.2	28.36	28.55	-8.2	9,251	-0.09%
2023/03/17	44	28.13	47.1	28.06	28.15	-3.1	9,191	-0.03%
2023/03/16	8	28.00	26	27.82	28.00	-18	8,909	-0.20%
2023/03/15	1	27.00	1	27.35	27.20	0	8,725	0.00%
2023/03/14	0	0.00	1	27.20	27.15	-1	8,709	-0.01%
2023/03/13	1	27.15	58	27.19	27.35	-57	8,704	-0.65%
2023/03/10	1	27.10	8	27.11	27.05	-7	8,648	-0.08%
2023/03/08	0	0.00	0.1	27.00	27.20	-0.1	9,363	0.00%
2023/03/07	0.1	27.10	9	27.21	27.25	-8.9	9,541	-0.09%
2023/03/06	0	0.00	4	27.13	27.15	-4	9,643	-0.04%
2023/03/03	3	26.75	2.2	26.89	26.70	0.8	9,687	0.01%
2023/03/02	1.2	26.89	1.3	26.82	26.75	-0.1	9,839	0.00%
2023/03/01	1.2	26.94	0	0.00	26.95	1.2	9,858	0.01%
2023/02/24	0.1	26.70	0	0.00	26.60	0.1	9,986	0.00%
2023/02/23	1	26.80	0	0.00	26.80	1	10,027	0.01%
2023/02/20	0	0.00	2	26.67	26.65	-2	10,176	-0.02%
2023/02/16	0	0.00	1	26.30	26.25	-1	10,728	-0.01%
2023/02/15	0	26.10	0	26.10	26.10	0	10,693	0.00%
2023/02/13	0	25.75	1	26.00	25.75	-1	10,694	-0.01%
2023/02/10	0	25.75	0	25.70	25.60	0	10,636	0.00%
2023/02/08	1	25.95	0	0.00	25.95	1	10,590	0.01%
2023/02/06	1	25.65	6	25.90	25.65	-5	10,592	-0.05%
2023/02/03	0	0.00	2	25.70	25.65	-2	10,494	-0.02%
2023/02/01	2	25.30	0	0.00	25.50	2	10,504	0.02%
2023/01/31	1	25.35	0.3	25.65	25.25	0.8	10,513	0.01%
2023/01/30	1	25.45	0	0.00	25.55	1	10,439	0.01%
2023/01/16	0	0.00	0.3	26.10	26.00	-0.3	10,319	0.00%
2023/01/12	4	25.63	0	0.00	25.60	4	10,624	0.04%
2023/01/11	0	26.40	1	26.30	26.20	-1	10,671	-0.01%
2023/01/09	0	0.00	3	26.50	26.50	-3	10,913	-0.03%
2023/01/06	0	26.10	0	0.00	26.10	0	10,897	0.00%
2023/01/05	0	0.00	20	26.10	26.20	-20	11,022	-0.18%
2023/01/03	0	0.00	1	26.20	26.10	-1	11,294	-0.01%
2022/12/30	0	0.00	16	26.25	26.25	-16	11,283	-0.14%
2022/12/29	1	25.85	1	26.15	26.10	0	11,293	0.00%
2022/12/28	0	0.00	4	26.10	26.10	-4	11,294	-0.04%
2022/12/27	0	0.00	21	26.05	26.15	-21	11,317	-0.19%
2022/12/26	0	0.00	5	25.95	26.10	-5	11,377	-0.04%
2022/12/23	4	25.65	0	0.00	26.00	4	11,477	0.03%
2022/12/22	0	0.00	28	25.94	25.95	-28	11,717	-0.24%
2022/12/21	0	25.60	0	0.00	25.75	0	11,571	0.00%
2022/12/19	0	0.00	8	25.71	25.85	-8	11,060	-0.07%
2022/12/16	0	0.00	2	25.00	25.70	-2	10,546	-0.02%
2022/12/15	6	25.18	2	25.20	25.10	4	10,187	0.04%
2022/12/14	0	0.00	12	25.00	25.15	-12	10,184	-0.12%
2022/12/13	2	24.70	0	0.00	24.70	2	10,160	0.02%
2022/12/12	0	0.00	4	24.70	24.80	-4	10,099	-0.04%
2022/12/07	0	0.00	1	24.20	24.25	-1	10,225	-0.01%
2022/12/06	1	24.25	1	24.25	24.35	0	10,168	0.00%
2022/12/02	3	23.85	3	23.80	23.90	0	10,136	0.00%
2022/12/01	19	24.41	0	0.00	24.20	19	10,069	0.19%
2022/11/30	0	0.00	3	24.50	24.80	-3	9,912	-0.03%
2022/11/29	4	24.33	2	24.00	24.70	2	9,347	0.02%
2022/11/28	1	23.90	0	0.00	24.40	1	9,318	0.01%
2022/11/23	3	23.48	0	0.00	23.40	3	9,562	0.03%
2022/11/22	3	23.60	0	0.00	23.50	3	9,674	0.03%
2022/11/21	1	24.45	0	0.00	24.50	1	9,440	0.01%
2022/11/18	0	0.00	1	24.90	25.00	-1	9,440	-0.01%
2022/11/15	0	0.00	5	25.55	25.75	-5	9,458	-0.05%
2022/11/14	2	25.65	9	25.50	25.70	-7	9,372	-0.07%
2022/11/09	0	0.00	1	24.10	23.95	-1	8,946	-0.01%
2022/11/04	0	0.00	1	23.40	23.65	-1	9,049	-0.01%
2022/11/02	0	0.00	3	24.00	23.85	-3	9,070	-0.03%
2022/11/01	2	23.85	2.1	23.95	24.10	0	9,047	0.00%
2022/10/31	0	0.00	3	24.10	24.40	-3	9,057	-0.03%
2022/10/25	0	0.00	2	23.45	23.45	-2	8,981	-0.02%
2022/10/24	2	22.70	0	0.00	23.10	2	8,957	0.02%
2022/10/20	0	0.00	1	22.50	23.50	-1	8,949	-0.01%
2022/10/19	1	22.65	0	22.55	22.65	1	8,683	0.01%
2022/10/14	0	0.00	1	23.25	23.15	-1	8,328	-0.01%
2022/10/12	0.1	23.15	0	0.00	23.25	0.1	8,198	0.00%
2022/10/11	0	0.00	3	23.20	22.85	-3	8,228	-0.04%
2022/10/05	2	23.23	2	23.20	22.85	0	8,514	0.00%
2022/09/29	0	0.00	3	23.70	23.40	-3	8,545	-0.04%
2022/09/26	0	22.80	1	22.70	22.55	-1	8,126	-0.01%
2022/09/23	1	22.70	0.1	22.80	22.70	0.9	8,041	0.01%
2022/09/15	1	22.95	1	23.10	22.95	0	7,718	0.00%
2022/09/14	10	23.05	0.5	23.10	23.00	9.5	7,801	0.12%
2022/09/12	0	23.50	0	0.00	23.35	0	8,073	0.00%
2022/09/08	5	22.95	0	0.00	23.50	5	8,254	0.06%
2022/09/07	2	22.80	0	0.00	22.80	2	8,205	0.02%
2022/09/06	1	22.75	0	0.00	22.85	1	8,203	0.01%
2022/09/05	0	0.00	1	22.70	22.95	-1	8,192	-0.01%
2022/09/02	1	22.85	0	0.00	22.70	1	8,215	0.01%
2022/09/01	2.5	22.76	0	0.00	22.75	2.5	8,075	0.03%
2022/08/31	1.5	23.04	0	0.00	23.15	1.5	7,847	0.02%
2022/08/30	2	22.95	0	0.00	23.00	2	7,752	0.03%
2022/08/29	4.1	23.25	0	0.00	23.20	4.1	7,534	0.05%
2022/08/26	2	23.70	0	0.00	23.75	2	7,441	0.03%
2022/08/25	1	23.95	0	0.00	23.80	1	7,436	0.01%
2022/08/24	1	23.85	0	0.00	24.05	1	7,420	0.01%
2022/08/22	1	23.90	0	0.00	24.20	1	8,078	0.01%
2022/08/16	1	24.05	0	0.00	24.15	1	8,097	0.01%
2022/08/15	0	0.00	1	24.00	24.15	-1	8,052	-0.01%
2022/08/12	1	24.40	0	0.00	24.50	1	8,025	0.01%
2022/08/11	1	24.20	0	0.00	24.55	1	8,034	0.01%
2022/08/10	1	24.25	1	24.35	24.20	0	8,062	0.00%
2022/08/09	0	0.00	0.9	24.20	24.45	-0.9	8,132	-0.01%
2022/08/08	0	0.00	0	24.20	24.20	0	8,341	0.00%
2022/08/04	0	0.00	5	24.02	24.05	-5	8,463	-0.06%
2022/08/03	0	0.00	2	24.10	24.10	-2	8,533	-0.02%
2022/08/02	0	0.00	1	23.60	23.75	-1	8,602	-0.01%
2022/08/01	3	23.65	0.3	23.80	23.70	2.7	8,645	0.03%
2022/07/29	2	23.55	0	0.00	23.70	2	8,666	0.02%
2022/07/28	0	0.00	1	23.55	23.60	-1	8,658	-0.01%
2022/07/26	1	23.15	1	22.85	23.00	0	8,683	0.00%
2022/07/25	0	0.00	1	23.35	23.30	-1	8,689	-0.01%
2022/07/22	3	22.83	0	0.00	22.95	3	8,714	0.03%
2022/07/21	1	22.75	0	0.00	22.75	1	8,727	0.01%
2022/07/20	7	22.56	0	0.00	22.55	7	8,704	0.08%
2022/07/19	0.3	22.28	0	0.00	22.40	0.3	8,748	0.00%
2022/07/18	1	22.10	0	0.00	22.20	1	8,777	0.01%
2022/07/15	0.5	22.62	0	0.00	22.45	0.5	8,674	0.01%
2022/07/14	0	23.00	0	0.00	22.70	0	8,603	0.00%
2022/07/13	1	24.30	0	0.00	24.00	1	8,414	0.01%
2022/07/07	5	24.00	2.1	24.13	24.00	2.9	8,154	0.04%
2022/07/01	0	0.00	0	24.90	24.75	0	8,255	0.00%
2022/06/27	0	0.00	3	25.40	25.40	-3	8,268	-0.04%
2022/06/24	0	0.00	1	25.20	25.15	-1	8,308	-0.01%
2022/06/20	0	0.00	9	25.00	24.70	-9	7,981	-0.11%
2022/06/17	9	24.85	0	0.00	25.15	9	7,839	0.12%
2022/06/16	0	0.00	0	25.45	25.30	0	7,620	0.00%
2022/06/14	0	0.00	5.8	25.52	25.85	-5.8	7,779	-0.07%
2022/06/08	0	26.00	0	0.00	26.05	0	7,709	0.00%
2022/06/06	0	0.00	1	25.95	26.10	-1	7,638	-0.01%
2022/06/02	0.1	25.65	0.2	25.60	25.50	-0.1	7,663	0.00%
2022/05/30	0	0.00	20	26.05	26.15	-20	7,130	-0.28%
2022/05/27	1	25.75	0	0.00	25.70	1	7,068	0.01%
2022/05/25	1	25.65	0	0.00	25.65	1	7,147	0.01%
2022/05/20	2	26.05	0	0.00	25.95	2	7,256	0.03%
2022/05/19	0	0.00	25	26.19	26.15	-25	7,222	-0.35%
2022/05/16	2	25.73	63.1	25.86	26.45	-61	7,037	-0.87%
2022/05/12	0	0.00	2	25.30	25.20	-2	6,825	-0.03%
2022/05/09	1.1	25.51	5	25.58	25.85	-3.9	6,614	-0.06%
2022/05/06	2	25.78	2	25.78	25.80	0	6,552	0.00%
2022/05/05	0	0.00	8	25.78	25.90	-8	6,538	-0.12%
2022/05/04	0	0.00	1.1	25.45	25.60	-1.1	6,533	-0.02%
2022/05/03	3	25.27	0	0.00	25.35	3	6,571	0.05%
2022/04/29	0	0.00	12	25.20	25.40	-12	6,646	-0.18%
2022/04/26	0	0.00	0	25.05	25.25	0	6,766	0.00%
2022/04/21	0	0.00	2	25.25	25.25	-2	6,731	-0.03%
2022/04/20	0	0.00	3	25.37	25.20	-3	6,729	-0.04%
2022/04/18	0	0.00	0.3	25.35	25.40	-0.3	6,672	0.00%
2022/04/14	1	25.50	2	25.50	25.55	-1	6,686	-0.01%
2022/04/13	0	0.00	6	25.10	25.40	-6	6,670	-0.09%
2022/04/12	3	24.87	0	0.00	24.80	3	6,648	0.05%
2022/04/11	0	0.00	1	24.90	24.85	-1	6,556	-0.02%
2022/04/07	6	24.59	1	24.55	24.55	5	6,430	0.08%
2022/04/06	0.1	24.75	0	0.00	24.90	0.1	6,304	0.00%
2022/04/01	0.4	24.80	0	0.00	24.85	0.4	6,233	0.01%
2022/03/31	0	0.00	8	24.75	24.70	-8	6,190	-0.13%
2022/03/30	1.4	24.80	0	0.00	24.80	1.4	6,112	0.02%
2022/03/29	3	24.95	0	0.00	24.85	3	6,077	0.05%
2022/03/28	5	24.97	0	0.00	25.10	5	6,060	0.08%
2022/03/25	2	24.95	5	25.30	25.30	-3	6,098	-0.05%
2022/03/24	1	25.05	0	0.00	25.00	1	6,213	0.02%
2022/03/22	5	24.97	0	0.00	25.00	5	6,329	0.08%
2022/03/21	0	0.00	3	25.15	25.20	-3	6,285	-0.05%
2022/03/17	3	25.03	2	25.45	25.05	1	6,080	0.02%
2022/03/16	2.1	24.80	0	0.00	25.05	2.1	6,044	0.03%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/11	0	0.00	0.1	25.05	25.15	-0.1	6,074	0.00%
2022/03/10	0	0.00	1	25.00	25.05	-1	6,179	-0.02%
2022/03/09	5.1	24.75	0	0.00	24.75	5.1	6,249	0.08%
2022/03/08	0	0.00	1	24.80	24.65	-1	6,565	-0.02%
2022/03/07	4.2	24.67	0	0.00	24.80	4.2	6,480	0.06%
2022/03/04	2	25.45	0	0.00	25.30	2	6,550	0.03%
2022/03/03	0	0.00	11	25.90	25.85	-11	6,527	-0.17%
2022/03/01	0	0.00	3	25.75	25.95	-3	6,516	-0.05%
2022/02/25	4	25.44	3	25.60	25.65	1	6,476	0.02%
2022/02/24	3	25.58	1	25.65	25.45	2	6,424	0.03%
2022/02/23	2	25.83	1	26.00	25.80	1	6,320	0.02%
2022/02/22	3	25.63	2.4	25.70	25.95	0.7	6,313	0.01%
2022/02/21	2	25.75	0	0.00	25.70	2	6,297	0.03%
2022/02/18	1	25.80	1	25.85	25.70	0	6,347	0.00%
2022/02/17	1	25.75	1	25.85	25.85	0	6,524	0.00%
2022/02/15	0.4	25.40	1	25.50	25.20	-0.6	6,557	-0.01%
2022/02/10	0	0.00	1	25.75	25.90	-1	6,598	-0.02%
2022/02/08	0	0.00	3	25.45	25.50	-3	6,565	-0.05%
2022/02/07	0	0.00	1	25.47	25.40	-1	6,583	-0.02%
2022/01/25	2	25.13	1	25.45	25.45	1	6,548	0.02%
2022/01/24	2	25.35	5	25.36	25.45	-3	6,480	-0.05%
2022/01/21	5	25.10	9	25.35	25.15	-4	6,444	-0.06%
2022/01/20	5	25.30	1	25.45	25.45	4	6,241	0.06%
2022/01/17	1	24.90	0	0.00	24.95	1	6,308	0.02%
2022/01/14	7.4	24.99	0	0.00	25.00	7.4	6,525	0.11%
2022/01/13	0	0.00	4	25.35	25.40	-4	6,619	-0.06%
2022/01/12	4	25.16	0	0.00	25.20	4	6,710	0.06%
2022/01/11	3	25.12	0	0.00	25.25	3	6,826	0.04%
2022/01/10	0	0.00	1	25.15	25.45	-1	6,862	-0.01%
2022/01/06	0	0.00	1	25.00	25.10	-1	6,892	-0.01%
2022/01/05	4	24.84	1	24.95	24.75	3	6,948	0.04%
2022/01/04	10	25.10	1	25.00	25.00	9	7,069	0.13%
2022/01/03	5	25.05	70	25.10	25.00	-65	7,311	-0.89%
2021/12/30	1	25.05	0.2	25.00	24.95	0.8	7,612	0.01%
2021/12/29	2	24.93	0	0.00	25.05	2	7,851	0.03%
2021/12/28	2	24.93	0	0.00	25.00	2	7,923	0.03%
2021/12/27	7.4	24.90	0	0.00	25.00	7.4	8,077	0.09%
2021/12/24	0	0.00	1	25.00	25.00	-1	8,212	-0.01%
2021/12/23	1	24.85	1	24.85	24.85	0	8,364	0.00%
2021/12/22	6	24.88	0	0.00	24.90	6	8,529	0.07%
2021/12/21	1.1	24.85	0	0.00	24.95	1.1	8,708	0.01%
2021/12/20	7.5	24.90	3	24.95	24.95	4.5	8,879	0.05%
2021/12/17	6	25.15	4	25.33	25.30	2	8,975	0.02%
2021/12/16	0.1	25.35	1	25.30	25.50	-0.9	9,149	-0.01%
2021/12/15	1.5	25.48	0.3	25.40	25.30	1.2	9,408	0.01%
2021/12/13	0	0.00	10	25.65	25.70	-10	9,548	-0.10%
2021/12/10	4	25.60	0	0.00	25.55	4	9,639	0.04%
2021/12/08	5	25.60	0	0.00	25.45	5	9,645	0.05%
2021/12/07	0	0.00	1.1	25.65	25.65	-1.1	9,574	-0.01%
2021/12/06	3	25.55	2	25.45	25.55	1	9,541	0.01%
2021/12/03	11	25.72	4	25.65	25.65	7	9,526	0.07%
2021/12/02	22.3	25.55	14.8	25.53	25.55	7.4	9,556	0.08%
2021/11/30	1.3	25.90	0.2	26.25	25.80	1.1	9,270	0.01%
2021/11/29	0.1	25.60	1	25.65	26.05	-1	9,038	-0.01%
2021/11/26	6	25.70	0	0.00	25.80	6	9,017	0.07%
2021/11/25	1.5	25.95	0	26.15	26.00	1.5	9,068	0.02%
2021/11/24	6	25.89	2.4	25.88	25.95	3.6	9,098	0.04%
2021/11/23	8.1	25.79	3	25.82	25.80	5.1	9,094	0.06%
2021/11/22	2	26.08	6	26.05	26.10	-4	9,070	-0.04%
2021/11/19	1	26.15	3	26.10	26.10	-2	9,093	-0.02%
2021/11/18	11	26.35	6	26.33	26.45	5	9,151	0.05%
2021/11/17	8	26.74	2	26.75	26.85	6	9,175	0.06%
2021/11/16	5.7	26.82	1	26.80	27.00	4.7	9,197	0.05%
2021/11/15	5	26.60	11	26.57	26.65	-6	9,150	-0.07%
2021/11/12	1	26.60	13	26.53	26.50	-12	9,215	-0.13%
2021/11/11	0	0.00	3	26.20	26.40	-3	9,300	-0.03%
2021/11/10	4	26.08	10	26.10	26.35	-6	9,346	-0.06%
2021/11/09	0	0.00	1	26.15	26.30	-1	9,436	-0.01%
2021/11/08	0	26.35	1	26.30	26.45	-1	9,466	-0.01%
2021/11/05	14	26.38	7	26.40	26.50	7	9,609	0.07%
2021/11/04	4	26.20	15	26.52	26.55	-11	9,646	-0.11%
2021/11/03	4	26.28	8	26.23	26.25	-4	9,681	-0.04%
2021/11/02	2	26.50	3	26.58	26.60	-1	9,722	-0.01%
2021/11/01	0	0.00	2	26.45	26.55	-2	9,732	-0.02%
2021/10/29	7	26.76	3	26.55	26.55	4	9,733	0.04%
2021/10/28	1	26.85	0	0.00	26.90	1	9,736	0.01%
2021/10/26	2	26.75	1	26.55	26.80	1	9,863	0.01%
2021/10/25	2	26.70	3	26.73	26.75	-1	9,864	-0.01%
2021/10/22	5	26.86	26	26.84	26.90	-21	9,923	-0.21%
2021/10/21	1	26.50	0	0.00	26.35	1	9,742	0.01%
2021/10/20	17	26.40	9	26.56	26.45	8	9,819	0.08%
2021/10/19	4	26.20	5	26.34	26.20	-1	9,844	-0.01%
2021/10/18	5	26.45	2	26.45	26.45	3	9,968	0.03%
2021/10/15	3	26.47	12	26.53	26.55	-9	10,109	-0.09%
2021/10/14	3	26.55	10	26.66	26.50	-7	10,215	-0.07%
2021/10/13	52	26.65	1	26.55	26.50	51	10,491	0.49%
2021/10/12	0	26.70	8.2	26.58	26.65	-8.2	10,884	-0.08%
2021/10/08	13	26.45	16.6	26.60	26.70	-3.6	11,941	-0.03%
2021/10/07	9	26.54	30.3	26.54	26.30	-21.3	12,287	-0.17%
2021/10/06	6	25.83	16.1	26.07	26.20	-10.1	12,402	-0.08%
2021/10/05	3	25.73	0	0.00	25.75	3	12,498	0.02%
2021/10/04	6	25.65	22.1	25.87	25.85	-16.1	12,695	-0.13%
2021/10/01	8	25.40	5.5	25.57	25.55	2.5	12,818	0.02%
2021/09/30	7	25.69	8.2	25.79	25.80	-1.2	13,111	-0.01%
2021/09/29	1	25.85	5	25.98	26.00	-4	13,206	-0.03%
2021/09/28	2	26.20	8	26.27	26.40	-6	13,201	-0.05%
2021/09/27	11.4	26.12	10	26.09	26.10	1.4	13,252	0.01%
2021/09/24	23.4	25.70	39.4	25.75	25.75	-16	13,157	-0.12%
2021/09/23	30.1	25.73	12	25.64	25.50	18.1	13,117	0.14%
2021/09/22	1	24.60	3	25.15	25.40	-2	12,870	-0.02%
2021/09/17	1	24.75	0	0.00	24.90	1	12,619	0.01%
2021/09/16	1	24.90	0	0.00	24.90	1	12,526	0.01%
2021/09/15	0	0.00	2	24.85	24.85	-2	12,619	-0.02%
2021/09/14	2	24.75	5	24.72	24.65	-3	12,677	-0.02%
2021/09/13	0	0.00	13	24.65	24.70	-13	12,802	-0.10%
2021/09/10	1	24.50	0	0.00	24.55	1	12,981	0.01%
2021/09/09	4	24.36	4	24.54	24.50	0	13,274	0.00%
2021/09/08	4	24.60	6	24.38	24.45	-2	13,390	-0.01%
2021/09/07	1	24.60	3	24.48	24.75	-2	13,396	-0.01%
2021/09/06	6	24.42	3	24.15	24.15	3	13,313	0.02%
2021/09/03	8	24.31	13	24.38	24.45	-5	13,358	-0.04%
2021/09/02	0.3	24.30	3	24.30	24.35	-2.8	13,409	-0.02%
2021/09/01	0	0.00	1	24.30	24.35	-1	13,557	-0.01%
2021/08/31	0	0.00	1.1	24.25	24.30	-1.1	13,532	-0.01%
2021/08/30	5	24.03	4.2	24.16	24.35	0.8	13,500	0.01%
2021/08/27	1	24.15	1.4	24.13	24.20	-0.4	13,513	0.00%
2021/08/26	3	23.95	4	24.09	24.15	-1	13,505	-0.01%
2021/08/25	6	24.13	13	24.16	24.20	-7	13,489	-0.05%
2021/08/24	11	24.25	6	24.25	24.30	5	13,505	0.04%
2021/08/23	3	24.07	2	24.10	24.15	1	13,481	0.01%
2021/08/20	6	23.85	6	23.83	23.90	0	13,484	0.00%
2021/08/19	6	23.66	6	23.73	23.80	0	13,678	0.00%
2021/08/18	1	23.60	3.1	23.75	23.75	-2.1	13,702	-0.02%
2021/08/17	6.3	23.68	4	23.78	23.70	2.3	13,637	0.02%
2021/08/13	0	0.00	10	23.62	23.75	-10	13,581	-0.07%
2021/08/12	1	23.45	8	23.36	23.50	-7	13,564	-0.05%
2021/08/11	2	23.15	3	23.20	23.20	-1	13,529	-0.01%
2021/08/10	4	23.38	7.2	23.40	23.55	-3.2	13,486	-0.02%
2021/08/09	6.1	23.47	1	23.40	23.40	5.1	13,633	0.04%
2021/08/06	1	23.35	1	23.50	23.70	0	13,701	0.00%
2021/08/05	2	23.40	0	0.00	23.40	2	13,996	0.01%
2021/08/04	1.2	23.46	2	23.45	23.50	-0.8	14,382	-0.01%
2021/08/03	3.5	23.40	0	0.00	23.60	3.5	14,654	0.02%
2021/08/02	5.2	23.40	1	23.35	23.55	4.2	14,750	0.03%
2021/07/30	5.1	23.40	2.1	23.41	23.45	3	14,758	0.02%
2021/07/29	0	0.00	14	23.61	23.55	-14	14,764	-0.09%
2021/07/28	0.5	23.75	9	23.72	23.65	-8.5	14,866	-0.06%
2021/07/27	5	23.78	0	0.00	23.85	5	15,167	0.03%
2021/07/26	2	23.98	5	23.78	24.00	-3	15,295	-0.02%
2021/07/23	3	23.82	8.4	23.83	23.65	-5.4	15,175	-0.04%
2021/07/22	9	23.67	4	23.73	23.80	5	15,149	0.03%
2021/07/21	7.2	23.69	1	23.80	23.80	6.2	15,040	0.04%
2021/07/20	8.2	23.57	0	0.00	23.55	8.2	15,016	0.05%
2021/07/19	19.1	23.54	6	23.51	23.55	13.1	14,951	0.09%
2021/07/16	10.2	23.85	0	0.00	23.85	10.2	14,964	0.07%
2021/07/15	76.4	24.13	21	24.13	24.05	55.4	14,831	0.37%
2021/07/14	5	27.13	23	27.15	27.15	-18	13,800	-0.13%
2021/07/13	2	27.05	31	27.04	27.05	-29	13,424	-0.22%
2021/07/12	20	27.35	8	27.24	27.15	12	13,140	0.09%
2021/07/09	10	27.31	11	27.40	27.50	-1	12,945	-0.01%
2021/07/08	11.2	27.48	6	27.40	27.45	5.2	12,913	0.04%
2021/07/07	4	27.46	2	27.48	27.40	2	12,932	0.02%
2021/07/06	5.9	27.01	19	27.06	27.20	-13.1	12,823	-0.10%
2021/07/05	3	26.95	11	26.95	27.00	-8	13,021	-0.06%
2021/07/02	1	26.84	2.5	26.57	26.75	-1.5	13,328	-0.01%
2021/07/01	11.5	26.28	0	0.00	26.20	11.5	13,347	0.09%
2021/06/30	0	0.00	5	26.03	26.25	-5	13,631	-0.04%
2021/06/29	0.1	25.75	15	25.70	25.70	-14.9	14,084	-0.11%
2021/06/28	0	0.00	3	25.70	25.75	-3	15,538	-0.02%
2021/06/24	2.1	25.70	0	0.00	25.70	2.1	16,494	0.01%
2021/06/23	5	25.59	1	25.60	25.70	4	16,586	0.02%
2021/06/22	3	25.47	3	25.47	25.35	0	16,683	0.00%
2021/06/21	5	25.62	10	25.55	25.50	-5	16,698	-0.03%
2021/06/18	13	25.82	0.1	26.05	26.15	12.9	16,852	0.08%
2021/06/17	0	0.00	2	26.05	26.10	-2	17,017	-0.01%
2021/06/16	3.1	25.35	0	0.00	25.35	3.1	18,026	0.02%
2021/06/15	0	0.00	3	25.40	25.40	-3	18,265	-0.02%
2021/06/11	1	25.30	0.4	25.40	25.25	0.6	18,595	0.00%
2021/06/09	4.3	25.31	0	0.00	25.20	4.3	18,933	0.02%
2021/06/08	2	25.63	0	0.00	25.70	2	18,954	0.01%
2021/06/07	1.1	25.70	0	0.00	25.70	1.1	19,183	0.01%
2021/06/04	1	25.80	0	0.00	25.80	1	19,438	0.01%
2021/06/03	0	0.00	1	26.05	26.15	-1	20,076	0.00%
2021/06/02	2.2	26.08	0	0.00	26.05	2.2	20,621	0.01%
2021/06/01	0.6	26.00	10	25.97	26.20	-9.4	20,850	-0.05%
2021/05/31	0	25.70	5	25.88	25.85	-5	20,947	-0.02%
2021/05/28	2	25.80	0	0.00	25.70	2	21,031	0.01%
2021/05/27	3	25.75	0	0.00	25.65	3	21,174	0.01%
2021/05/26	1.1	26.09	5	26.00	26.00	-3.9	21,288	-0.02%
2021/05/25	1.2	25.62	1	25.70	25.75	0.2	21,521	0.00%
2021/05/24	1	25.35	2.3	25.59	25.65	-1.3	22,109	-0.01%
2021/05/21	1.1	25.59	1	25.55	25.75	0.1	23,142	0.00%
2021/05/20	14.2	25.65	13	25.22	25.30	1.2	23,252	0.01%
2021/05/19	6.1	25.01	5	25.19	25.10	1.1	23,261	0.00%
2021/05/18	3	25.05	0	0.00	25.15	3	23,373	0.01%
2021/05/17	21	24.60	1	24.44	24.35	20	23,614	0.08%
2021/05/14	3	24.95	1	25.15	24.95	2	23,481	0.01%
2021/05/13	9.7	24.99	4	24.91	24.80	5.7	23,351	0.02%
2021/05/12	12.1	25.65	3.3	25.48	25.55	8.8	23,026	0.04%
2021/05/11	8.1	26.30	17.3	26.55	26.30	-9.3	22,649	-0.04%
2021/05/10	3.1	26.56	6	26.67	26.55	-2.9	22,416	-0.01%
2021/05/07	2	26.83	1.1	26.75	26.85	1	22,510	0.00%
2021/05/06	8	26.61	4	26.75	26.60	4	22,746	0.02%
2021/05/05	0.1	26.72	3	26.77	26.70	-2.9	22,990	-0.01%
2021/05/04	11	26.15	22	26.22	26.55	-11	22,920	-0.05%
2021/05/03	12	26.94	9	26.88	26.70	3	22,624	0.01%
2021/04/29	0	0.00	2.3	27.22	27.15	-2.3	22,537	-0.01%
2021/04/28	2	27.23	7	27.16	27.25	-5	22,563	-0.02%
2021/04/27	12	27.11	1	27.20	27.15	11	22,683	0.05%
2021/04/26	36	27.17	1	27.15	27.15	35	22,628	0.15%
2021/04/23	29	27.08	1.4	27.24	27.10	27.6	22,588	0.12%
2021/04/22	21	27.29	15.1	27.56	27.30	5.9	22,673	0.03%
2021/04/21	13	27.47	4	27.50	27.45	9	22,526	0.04%
2021/04/20	2	27.37	16.4	27.32	27.35	-14.4	22,278	-0.06%
2021/04/19	54	27.15	5.5	27.16	27.30	48.5	22,218	0.22%
2021/04/16	2.1	27.05	2.1	27.00	27.10	0	22,104	0.00%
2021/04/15	15	26.85	5	26.84	26.90	10	22,159	0.05%
2021/04/14	10.1	26.77	12	26.86	26.75	-1.9	22,145	-0.01%
2021/04/13	43	27.08	2	27.13	27.00	41	22,064	0.19%
2021/04/12	14	27.26	1	27.25	27.30	13	21,876	0.06%
2021/04/09	18	27.32	17	27.46	27.55	1	21,705	0.00%
2021/04/08	11.7	27.06	17	27.14	27.35	-5.3	21,322	-0.02%
2021/04/07	21.1	26.89	0	0.00	26.95	21.1	20,878	0.10%
2021/04/06	8.2	26.79	16	26.83	27.10	-7.9	20,638	-0.04%
2021/04/01	25.1	26.71	23	26.77	26.75	2.1	20,256	0.01%
2021/03/31	56	27.21	23	27.28	27.00	33	19,621	0.17%
2021/03/30	2.5	27.33	15	27.37	27.50	-12.6	18,180	-0.07%
2021/03/29	28	27.16	21	27.19	27.25	7	17,750	0.04%
2021/03/26	2	26.60	16	26.70	26.60	-14	17,386	-0.08%
2021/03/25	4	26.68	19	26.71	26.80	-15	17,290	-0.09%
2021/03/24	7	26.84	1	26.85	26.95	6	17,247	0.04%
2021/03/23	9	26.59	27	26.65	27.00	-18	17,127	-0.11%
2021/03/22	31	26.85	25	26.93	26.85	6	16,911	0.04%
2021/03/19	17	27.06	17.7	27.18	27.05	-0.7	16,544	0.00%
2021/03/18	10	26.55	14	26.59	26.55	-4	15,502	-0.03%
2021/03/17	12	26.21	13	26.27	26.35	-1	15,351	-0.01%
2021/03/16	1	26.00	12	25.90	25.85	-11	15,256	-0.07%
2021/03/15	9.2	25.77	0	0.00	25.65	9.2	15,143	0.06%
2021/03/12	3	25.75	7	25.79	25.90	-4	15,044	-0.03%
2021/03/11	9	25.72	8	25.77	25.80	1	15,014	0.01%
2021/03/10	15	25.88	1.3	25.81	25.65	13.7	14,885	0.09%
2021/03/09	21.8	25.92	21	25.98	26.00	0.8	14,709	0.01%
2021/03/08	12	25.43	13	25.40	25.70	-1	14,136	-0.01%
2021/03/05	1.4	25.21	12	24.78	25.20	-10.6	13,665	-0.08%
2021/03/04	7	24.72	0	0.00	24.85	7	13,713	0.05%
2021/03/03	1.6	24.68	10	24.61	24.80	-8.4	13,675	-0.06%
2021/03/02	3	24.85	44.2	24.87	24.60	-41.2	13,577	-0.30%
2021/02/26	39.8	24.76	30	24.80	24.80	9.8	13,429	0.07%
2021/02/25	7	24.94	22	24.94	25.00	-15	13,189	-0.11%
2021/02/24	22	24.96	8.3	24.91	25.00	13.8	12,939	0.11%
2021/02/23	68.1	24.49	58.4	24.65	24.90	9.7	12,318	0.08%
2021/02/22	7	23.64	2	23.73	23.80	5	11,305	0.04%
2021/02/19	11	23.32	0	0.00	23.60	11	11,220	0.10%
2021/02/18	2	23.20	0	0.00	23.20	2	11,179	0.02%
2021/02/17	14	23.09	20	23.15	23.15	-6	11,127	-0.05%
2021/02/05	2	23.23	6	23.17	23.15	-4	10,911	-0.04%
2021/02/04	0	0.00	4	23.30	23.25	-4	10,989	-0.04%
2021/02/03	13	23.23	6	23.20	23.30	7	11,318	0.06%
2021/02/02	1	23.25	0	0.00	23.30	1	11,332	0.01%
2021/02/01	3	23.20	0	0.00	23.30	3	11,356	0.03%
2021/01/29	4	23.95	2	23.90	23.25	2	11,330	0.02%
2021/01/28	10	23.85	1	24.00	24.00	9	11,137	0.08%
2021/01/27	1	23.95	19	23.92	23.95	-18	10,909	-0.17%
2021/01/26	1.1	23.35	0	0.00	23.10	1.1	10,568	0.01%
2021/01/25	1.1	23.04	0	0.00	23.35	1.1	10,576	0.01%
2021/01/22	15	22.76	3	22.88	23.10	12	10,626	0.11%
2021/01/21	16	22.93	2	22.95	22.80	14	10,726	0.13%
2021/01/20	15.2	23.11	3	23.25	22.90	12.2	10,762	0.11%
2021/01/19	3.3	23.53	1	23.60	23.50	2.3	10,574	0.02%
2021/01/18	7.1	23.44	0	0.00	23.50	7.1	10,529	0.07%
2021/01/15	4	23.90	0	0.00	23.70	4	10,413	0.04%
2021/01/14	7	23.86	0	0.00	23.80	7	10,280	0.07%
2021/01/13	14.1	23.70	0	0.00	23.70	14.1	10,194	0.14%
2021/01/12	12	23.62	1	23.65	23.65	11	10,194	0.11%
2021/01/11	3	23.70	2	23.70	23.75	1	10,101	0.01%
2021/01/08	3.3	23.75	12.1	23.83	23.85	-8.9	10,102	-0.09%
2021/01/07	2	23.80	0	0.00	23.75	2	9,987	0.02%
2021/01/06	2	23.70	3	23.88	23.80	-1	9,970	-0.01%
2021/01/05	40	24.05	51	24.00	24.00	-11	9,888	-0.11%
2021/01/04	49	24.18	42	24.05	24.05	7	9,984	0.07%
2020/12/31	2.1	23.88	10	23.95	24.00	-7.9	9,917	-0.08%
2020/12/30	2	23.85	1	23.85	24.05	1	9,986	0.01%
2020/12/29	3	24.15	1	23.95	24.00	2	9,957	0.02%
2020/12/28	0	0.00	21	24.05	24.10	-21	10,014	-0.21%
2020/12/25	0	0.00	4	23.95	23.95	-4	9,977	-0.04%
2020/12/24	1	23.80	0	0.00	23.90	1	9,970	0.01%
2020/12/23	1	23.70	5.7	23.55	23.75	-4.7	9,929	-0.05%
2020/12/22	1	23.80	1	23.85	23.60	0	9,902	0.00%
2020/12/21	3	23.68	2	23.80	23.85	1	10,031	0.01%
2020/12/18	1	23.85	0	0.00	23.70	1	10,012	0.01%
2020/12/17	8	24.02	8	24.01	24.00	0	9,867	0.00%
2020/12/16	2	24.05	9	24.17	24.25	-7	9,836	-0.07%
2020/12/15	4	24.03	5	23.95	23.90	-1	9,814	-0.01%
2020/12/14	9	24.22	3.1	24.30	24.20	6	9,753	0.06%
2020/12/11	2	24.10	9	24.02	24.00	-7	9,696	-0.07%
2020/12/10	2	24.15	5	24.29	24.10	-3	9,600	-0.03%
2020/12/09	2.1	24.20	1	24.15	24.20	1.1	9,390	0.01%
2020/12/08	6	24.12	11	24.05	24.10	-5	9,296	-0.05%
2020/12/07	2	24.00	9.5	23.93	24.00	-7.5	9,164	-0.08%
2020/12/04	1	23.55	3.4	23.64	23.75	-2.4	9,118	-0.03%
2020/12/03	6	23.54	14	23.67	23.65	-8	9,059	-0.09%
2020/12/02	2	23.40	8	23.51	23.55	-6	8,976	-0.07%
2020/12/01	6	23.26	9	23.27	23.35	-3	9,015	-0.03%
2020/11/30	0	0.00	8	23.45	23.30	-8	9,031	-0.09%
2020/11/27	0	0.00	4.4	23.23	23.35	-4.4	8,804	-0.05%
2020/11/26	9	23.12	0	0.00	23.15	9	8,807	0.10%
2020/11/25	12	23.28	15	23.17	23.15	-3	9,013	-0.03%
2020/11/24	0	0.00	2	23.20	23.20	-2	9,154	-0.02%
2020/11/23	4	23.03	12	23.13	23.15	-8	9,077	-0.09%
2020/11/20	0	0.00	11.2	23.00	22.90	-11.2	9,038	-0.12%
2020/11/19	1	23.05	3.1	23.06	23.00	-2.1	9,127	-0.02%
2020/11/18	10	23.05	30	22.96	23.10	-20	9,209	-0.22%
2020/11/17	0	0.00	26	22.96	22.85	-26	9,224	-0.28%
2020/11/16	8	22.93	1	22.90	22.90	7	9,483	0.07%
2020/11/13	6.1	22.68	3	22.82	22.90	3.1	9,559	0.03%
2020/11/12	15	22.71	0	0.00	22.80	15	9,589	0.16%
2020/11/11	2	22.48	12	22.89	23.00	-10	9,558	-0.10%
2020/11/10	3	22.22	1	22.25	22.30	2	9,411	0.02%
2020/11/09	1.5	22.25	0	0.00	22.25	1.5	9,643	0.02%
2020/11/05	0	0.00	5	22.27	22.30	-5	9,855	-0.05%
2020/11/04	5	22.46	3	22.35	22.20	2	9,932	0.02%
2020/11/03	0	0.00	2	22.45	22.50	-2	9,919	-0.02%
2020/11/02	11	22.36	6	22.45	22.45	5	9,985	0.05%
2020/10/30	0.4	22.50	0	0.00	22.60	0.4	10,070	0.00%
2020/10/29	0.3	22.55	20	22.15	22.40	-19.7	10,107	-0.19%
2020/10/28	13	22.25	0	0.00	22.25	13	10,076	0.13%
2020/10/27	1	21.95	0	0.00	21.95	1	10,110	0.01%
2020/10/26	2	21.80	0	0.00	21.90	2	10,169	0.02%
2020/10/23	11	21.61	0	0.00	21.75	11	10,300	0.11%
2020/10/22	10	21.65	1	21.65	21.60	9	10,520	0.09%
2020/10/21	1	21.65	0	0.00	21.65	1	10,603	0.01%
2020/10/20	11.5	21.71	0	0.00	21.75	11.5	10,733	0.11%
2020/10/19	4	21.86	1	21.80	21.75	3	10,893	0.03%
2020/10/16	7	22.00	0	0.00	21.80	7	11,094	0.06%
2020/10/14	6	22.11	3	22.15	22.00	3	11,312	0.03%
2020/10/13	0	0.00	4	21.75	21.75	-4	11,503	-0.03%
2020/10/12	3	21.85	0	0.00	22.00	3	11,797	0.03%
2020/10/08	21	22.00	0	0.00	22.05	21	12,236	0.17%
2020/10/06	4	22.06	0	0.00	22.15	4	12,793	0.03%
2020/10/05	1	22.10	0	0.00	22.05	1	12,939	0.01%
2020/09/30	2	22.30	0	0.00	22.45	2	13,158	0.02%
2020/09/29	1	22.30	1	22.35	22.25	0	13,288	0.00%
2020/09/28	1	22.35	0	0.00	22.30	1	13,582	0.01%
2020/09/24	6	21.83	0	0.00	21.70	6	13,923	0.04%
2020/09/23	4	22.38	0	0.00	22.35	4	13,982	0.03%
2020/09/22	10	22.55	3	22.55	22.55	7	14,044	0.05%
2020/09/21	27	23.02	2	22.85	22.80	25	14,169	0.18%
2020/09/17	0	0.00	2	22.90	22.90	-2	14,279	-0.01%
2020/09/15	15	22.97	0	0.00	22.95	15	14,454	0.10%
2020/09/14	0	0.00	11	22.80	22.80	-11	14,785	-0.07%
2020/09/11	8	22.71	16	22.80	22.75	-8	14,834	-0.05%
2020/09/10	2	22.78	2	22.80	22.85	0	14,878	0.00%
2020/09/09	3	22.60	10	22.61	22.60	-7	14,990	-0.05%
2020/09/08	1	22.90	2	22.80	22.80	-1	14,955	-0.01%
2020/09/07	2	22.90	0	0.00	23.00	2	14,996	0.01%
2020/09/04	3	22.68	0	0.00	22.80	3	15,093	0.02%
2020/09/03	8.2	22.95	0	0.00	22.95	8.2	15,063	0.05%
2020/09/01	1	22.80	0	0.00	22.85	1	15,223	0.01%
2020/08/31	12	22.96	1	22.95	22.75	11	15,229	0.07%
2020/08/28	10	22.96	0	0.00	23.05	10	15,099	0.07%
2020/08/27	7	22.86	0	0.00	22.85	7	15,041	0.05%
2020/08/26	2	22.80	0	0.00	22.90	2	15,073	0.01%
2020/08/25	3	22.80	0	0.00	22.90	3	15,050	0.02%
2020/08/24	1	22.70	0	0.00	22.75	1	15,084	0.01%
2020/08/21	10	22.90	0	0.00	22.85	10	15,000	0.07%
2020/08/20	14	22.67	203	22.99	22.50	-189	14,923	-1.27%	大賣/鉅額交易
2020/08/19	10	23.28	2	23.23	23.25	8	14,684	0.05%
2020/08/18	9	23.48	0	0.00	23.50	9	14,525	0.06%
2020/08/17	7	23.62	2	23.80	23.60	5	14,438	0.03%
2020/08/14	3	23.68	2	23.60	23.65	1	14,423	0.01%
2020/08/13	123	23.99	12	23.83	23.95	111	14,310	0.78%	大買/鉅額交易
2020/08/12	17	24.07	10	24.05	23.90	7	14,116	0.05%
2020/08/11	7	24.38	0	0.00	24.15	7	14,196	0.05%
2020/08/10	5	24.60	0	0.00	24.75	5	14,068	0.04%
2020/08/07	39	24.50	0	0.00	24.50	39	14,027	0.28%
2020/08/06	7	24.60	1	24.60	24.60	6	14,076	0.04%
2020/08/05	2	24.58	8	24.69	24.50	-6	14,026	-0.04%
2020/08/04	34	24.40	0	0.00	24.35	34	13,895	0.24%
2020/08/03	6	24.58	0	0.00	24.35	6	13,933	0.04%
2020/07/31	5	24.90	0	0.00	25.00	5	13,780	0.04%
2020/07/29	106	24.70	7.5	24.56	24.60	98.5	13,592	0.72%	大買/
2020/07/28	2	24.68	4	24.66	24.65	-2	13,528	-0.01%
2020/07/27	5	24.75	0	0.00	24.40	5	13,405	0.04%
2020/07/24	23	24.89	2	24.80	24.80	21	13,342	0.16%
2020/07/23	4	24.98	4	25.05	25.00	0	13,156	0.00%
2020/07/22	5	24.86	2.3	24.85	24.80	2.7	13,031	0.02%
2020/07/21	3	25.32	2	25.40	25.05	1	12,833	0.01%
2020/07/20	1	24.70	0	0.00	25.15	1	12,715	0.01%
2020/07/17	3	24.93	5	24.85	24.75	-2	12,575	-0.02%
2020/07/16	9	25.48	20	25.80	25.15	-11	12,331	-0.09%
2020/07/15	26	25.50	11	25.77	25.60	15	12,009	0.12%
2020/07/14	14	27.80	26	27.93	27.70	-12	11,463	-0.10%
2020/07/13	0	0.00	11	27.75	27.45	-11	11,018	-0.10%
2020/07/10	32	26.98	29	27.30	27.25	3	10,893	0.03%
2020/07/09	8	27.91	34	28.11	27.70	-26	10,775	-0.24%
2020/07/08	7	27.14	0	0.00	27.25	7	10,480	0.07%
2020/07/07	23	27.43	3	27.47	27.25	20	10,340	0.19%
2020/07/06	26	27.61	14	27.50	27.60	12	10,047	0.12%
2020/07/03	12	27.56	1	27.20	27.50	11	9,873	0.11%
2020/07/02	0	0.00	4	26.98	27.15	-4	9,802	-0.04%
2020/06/30	1	25.65	0	0.00	25.10	1	9,641	0.01%
2020/06/24	0	0.00	2	26.10	25.70	-2	9,564	-0.02%
2020/06/23	3	25.90	0	0.00	25.90	3	9,486	0.03%
2020/06/22	13	25.86	5	26.16	26.00	8	9,464	0.08%
2020/06/19	1	25.60	0	0.00	25.80	1	9,486	0.01%
2020/06/18	0	0.00	2	25.80	25.80	-2	9,160	-0.02%
2020/06/17	1	25.75	0	0.00	25.95	1	9,094	0.01%
2020/06/16	0	0.00	1	25.80	25.80	-1	9,196	-0.01%
2020/06/12	1	25.45	21	24.90	25.60	-20	9,247	-0.22%
2020/06/11	7	25.92	5	25.84	25.55	2	9,301	0.02%
2020/06/10	6	25.98	15.2	26.01	26.05	-9.2	9,278	-0.10%
2020/06/09	0	0.00	11	26.05	26.15	-11	9,398	-0.12%
2020/06/08	4	25.63	8	25.62	25.65	-4	9,302	-0.04%
2020/06/05	3	25.47	0	0.00	25.50	3	9,283	0.03%
2020/06/04	11	25.30	8	25.31	25.40	3	9,301	0.03%
2020/06/03	11	25.28	0	0.00	25.25	11	9,265	0.12%
2020/06/01	11	24.63	8	24.71	24.70	3	9,080	0.03%
2020/05/29	6	24.38	7	24.23	24.40	-1	9,060	-0.01%
2020/05/28	6	24.45	8	24.38	24.30	-2	8,916	-0.02%
2020/05/27	1	24.40	4	24.40	24.40	-3	9,035	-0.03%
2020/05/26	0	0.00	19	24.29	24.15	-19	9,082	-0.21%
2020/05/25	0	0.00	22	23.90	24.10	-22	8,993	-0.24%
2020/05/22	10	23.90	25	23.80	23.70	-15	8,987	-0.17%
2020/05/21	8	23.99	3	24.08	24.15	5	9,050	0.06%
2020/05/20	0	0.00	1	23.95	23.95	-1	9,034	-0.01%
2020/05/19	6	23.85	0	0.00	23.75	6	9,061	0.07%
2020/05/18	17	23.99	12	23.93	23.60	5	9,018	0.06%
2020/05/15	1	23.45	0	0.00	23.60	1	8,869	0.01%
2020/05/07	0	0.00	11	23.18	23.00	-11	8,550	-0.13%
2020/05/06	5	22.86	15	22.95	22.85	-10	8,618	-0.12%
2020/05/04	6	23.08	0	0.00	23.10	6	8,578	0.07%
2020/04/30	5	23.45	9	23.47	23.50	-4	8,531	-0.05%
2020/04/29	0	0.00	11	23.59	23.35	-11	8,469	-0.13%
2020/04/28	0	0.00	15	23.50	23.30	-15	8,528	-0.18%
2020/04/27	0	0.00	10	23.65	23.50	-10	8,752	-0.11%
2020/04/24	1	23.20	1	23.20	23.10	0	8,652	0.00%
2020/04/23	9	23.13	0	0.00	23.00	9	8,677	0.10%
2020/04/22	10	23.13	0	0.00	23.30	10	8,679	0.12%
2020/04/21	8	23.28	5	23.45	23.40	3	8,653	0.03%
2020/04/20	2	23.65	2	23.63	23.70	0	8,599	0.00%
2020/04/17	2	23.60	1	23.45	23.60	1	8,553	0.01%
2020/04/16	7	23.47	0	0.00	23.55	7	8,536	0.08%
2020/04/15	13	23.52	0	0.00	23.65	13	8,456	0.15%
2020/04/14	5	23.70	2	23.60	23.55	3	8,368	0.04%
2020/04/13	2	23.30	0	0.00	23.45	2	8,312	0.02%
2020/04/10	0	0.00	10	23.20	23.15	-10	8,281	-0.12%
2020/04/09	2	23.05	0	0.00	23.15	2	8,316	0.02%
2020/04/08	3	23.30	0	0.00	23.20	3	8,285	0.04%
2020/04/07	26	23.51	4	23.55	23.30	22	8,251	0.27%
2020/04/06	9	23.46	34.5	23.59	23.60	-25.5	8,128	-0.31%
2020/04/01	16	22.93	1	23.00	23.00	15	7,953	0.19%
2020/03/31	0	0.00	1	22.25	23.30	-1	7,818	-0.01%
2020/03/30	0	0.00	1	21.90	22.10	-1	7,646	-0.01%
2020/03/26	0	0.00	1	21.90	21.60	-1	7,590	-0.01%
2020/03/25	0	0.00	1	21.95	21.60	-1	7,666	-0.01%
2020/03/24	1	21.00	0	0.00	21.00	1	7,515	0.01%
2020/03/23	1	19.80	0	0.00	19.85	1	7,513	0.01%
2020/03/19	1	19.20	0	0.00	18.75	1	7,398	0.01%
2020/03/18	1	19.95	0	0.00	19.90	1	7,231	0.01%
2020/03/17	3	19.82	1	19.80	19.90	2	7,139	0.03%
2020/03/16	10	20.80	0	0.00	20.35	10	6,995	0.14%
2020/03/13	2	20.00	1	20.35	21.20	1	6,904	0.01%
2020/03/12	0	0.00	2	21.90	21.65	-2	6,660	-0.03%
2020/03/11	1	22.40	2	22.40	22.70	-1	6,561	-0.02%
2020/03/10	1	22.55	0	0.00	22.50	1	6,500	0.02%
2020/03/05	1	23.35	1	23.25	23.20	0	6,282	0.00%
2020/03/04	0	0.00	3	23.20	23.15	-3	6,270	-0.05%
2020/03/02	4	22.49	1	22.70	22.70	3	6,246	0.05%
2020/02/25	2	22.85	21	22.95	23.00	-19	6,186	-0.31%
2020/02/21	5	23.25	0	0.00	23.35	5	6,084	0.08%
2020/02/20	0	0.00	1	23.20	23.35	-1	6,037	-0.02%
2020/02/19	0	0.00	3	23.07	23.05	-3	6,029	-0.05%
2020/02/18	0	0.00	10	23.05	23.00	-10	6,064	-0.16%
2020/02/17	0	0.00	1	22.95	23.00	-1	6,067	-0.02%
2020/02/13	1	22.90	0	0.00	22.90	1	6,189	0.02%
2020/02/12	1	22.90	0	0.00	22.85	1	6,216	0.02%
2020/02/11	13	22.90	0	0.00	22.85	13	6,200	0.21%
2020/02/10	0	0.00	13	23.13	23.25	-13	6,182	-0.21%
2020/02/07	5	23.05	35	23.10	23.05	-30	6,138	-0.49%
2020/02/06	0	0.00	1	23.10	23.05	-1	6,166	-0.02%
2020/02/05	1	22.90	0	0.00	22.80	1	6,209	0.02%
2020/02/03	0.5	22.95	10	22.80	22.95	-9.5	6,137	-0.15%
2020/01/31	10	23.15	2	23.20	22.95	8	6,105	0.13%
2020/01/30	14	22.64	8	22.66	22.95	6	5,977	0.10%
2020/01/20	6	22.90	0	0.00	22.90	6	5,750	0.10%
2020/01/17	2	22.88	1	23.00	23.00	1	5,738	0.02%
2020/01/16	6	22.75	1	22.90	22.95	5	5,749	0.09%
2020/01/15	0	0.00	7	23.15	23.20	-7	5,785	-0.12%
2020/01/14	0	0.00	5	23.16	23.20	-5	5,851	-0.09%
2020/01/13	0	0.00	7	23.10	23.15	-7	5,887	-0.12%
2020/01/10	0	0.00	6	23.10	23.10	-6	5,959	-0.10%
2020/01/08	4.3	22.60	0	0.00	22.60	4.3	5,965	0.07%
2020/01/06	0	0.00	8	22.75	22.75	-8	6,084	-0.13%
2020/01/03	0	0.00	1	22.95	22.95	-1	6,164	-0.02%
2020/01/02	10	22.90	0	0.00	22.95	10	6,138	0.16%
2019/12/31	16	22.85	5	22.85	22.85	11	6,160	0.18%
2019/12/30	26	23.00	1	23.00	23.00	25	6,149	0.41%
2019/12/27	0	0.00	1	23.35	23.40	-1	6,126	-0.02%
2019/12/26	0	0.00	1	23.30	23.35	-1	6,075	-0.02%
2019/12/25	0	0.00	10	23.40	23.30	-10	6,186	-0.16%
2019/12/19	2	23.15	5	23.25	23.20	-3	6,083	-0.05%
2019/12/18	5	23.05	2	23.00	23.25	3	6,090	0.05%
2019/12/17	5	22.79	0	0.00	22.90	5	6,143	0.08%
2019/12/16	5	22.85	0	0.00	22.80	5	6,162	0.08%
2019/12/13	10	22.90	1	23.00	22.95	9	6,266	0.14%
2019/12/12	3	22.93	1	23.00	22.90	2	6,302	0.03%
2019/12/09	5	23.15	0	0.00	23.15	5	6,335	0.08%
2019/12/06	0	0.00	1	23.25	23.20	-1	6,407	-0.02%
2019/12/04	0	0.00	1	23.20	23.20	-1	6,403	-0.02%
2019/12/02	1	22.80	12	22.90	22.90	-11	6,497	-0.17%
2019/11/28	0	0.00	1	23.10	23.10	-1	6,493	-0.02%
2019/11/27	1	23.15	9	23.10	23.05	-8	6,577	-0.12%
2019/11/26	5	23.30	6	23.35	23.40	-1	6,568	-0.02%
2019/11/25	0	0.00	1	23.25	23.30	-1	6,450	-0.02%
2019/11/22	0	0.00	7	23.25	23.25	-7	6,551	-0.11%
2019/11/18	0	0.00	58	23.01	23.15	-58	6,860	-0.85%
2019/11/15	0	0.00	3	22.82	22.80	-3	6,899	-0.04%
2019/11/14	2	22.35	0	0.00	22.40	2	6,960	0.03%
2019/11/13	11	22.32	0	0.00	22.30	11	7,091	0.16%
2019/11/11	1	22.90	0	0.00	22.90	1	7,841	0.01%
2019/11/08	6	22.75	10	22.78	22.75	-4	7,801	-0.05%
2019/11/07	2	22.68	15	22.65	22.70	-13	7,776	-0.17%
2019/11/06	4	22.73	2	22.70	22.75	2	7,766	0.03%
2019/11/05	3	22.75	7	22.75	22.90	-4	7,772	-0.05%
2019/11/04	1	22.15	19	22.30	22.40	-18	7,762	-0.23%
2019/11/01	5	22.00	1	22.10	22.05	4	7,782	0.05%
2019/10/31	0	0.00	5	22.05	22.10	-5	7,879	-0.06%
2019/10/30	11	22.00	0	0.00	22.00	11	7,924	0.14%
2019/10/29	6	22.13	0	0.00	22.10	6	7,970	0.08%
2019/10/28	3	22.12	0	0.00	22.15	3	7,938	0.04%
2019/10/25	1	22.00	0	0.00	22.10	1	7,920	0.01%
2019/10/24	14	22.13	20	22.15	22.05	-6	7,892	-0.08%
2019/10/23	13	22.15	13	22.26	22.15	0	7,802	0.00%
2019/10/22	1	22.00	22	21.98	21.95	-21	7,754	-0.27%
2019/10/18	0	0.00	9	21.89	21.75	-9	7,699	-0.12%
2019/10/15	1	21.40	0	0.00	21.40	1	7,606	0.01%
2019/10/14	9	21.52	0	0.00	21.30	9	7,612	0.12%
2019/10/09	3	21.58	0	0.00	21.55	3	7,492	0.04%
2019/10/08	7	21.85	0	0.00	21.85	7	7,470	0.09%
2019/10/07	0	0.00	2	21.80	21.85	-2	7,751	-0.03%
2019/10/04	0	0.00	1	21.75	21.85	-1	7,912	-0.01%
2019/10/03	6	21.51	0	0.00	21.55	6	8,029	0.07%
2019/10/02	11	21.75	0	0.00	21.85	11	8,042	0.14%
2019/10/01	3.1	21.90	6	22.23	21.85	-2.9	8,137	-0.04%
2019/09/27	1	21.50	0	0.00	21.40	1	8,093	0.01%
2019/09/25	22	21.92	0	0.00	21.90	22	8,101	0.27%
2019/09/24	2	21.80	0	0.00	21.90	2	8,195	0.02%
2019/09/23	1.4	21.76	0	0.00	21.80	1.4	8,214	0.02%
2019/09/20	4	21.56	0	0.00	21.65	4	8,432	0.05%
2019/09/19	1	21.45	0	0.00	21.50	1	8,326	0.01%
2019/09/18	2	21.65	0	0.00	21.45	2	8,242	0.02%
2019/09/17	1	21.70	1	21.75	21.75	0	8,090	0.00%
2019/09/16	1	21.95	0	0.00	21.85	1	8,166	0.01%
2019/09/12	1	22.05	6	22.03	21.90	-5	8,227	-0.06%
2019/09/11	1	22.05	5	22.09	21.95	-4	8,298	-0.05%
2019/09/10	2	21.60	6	21.73	22.00	-4	8,285	-0.05%
2019/09/09	2	21.80	0	0.00	21.80	2	8,272	0.02%
2019/09/06	1	21.70	0	0.00	21.80	1	8,242	0.01%
2019/09/05	1	21.65	1	21.80	21.75	0	8,186	0.00%
2019/09/04	1	21.35	0	0.00	21.50	1	8,148	0.01%
2019/09/03	0	0.00	6	21.60	21.55	-6	8,087	-0.07%
2019/09/02	5	21.56	0	0.00	21.55	5	8,167	0.06%
2019/08/30	0	0.00	2	21.45	21.50	-2	8,194	-0.02%
2019/08/29	1	21.10	0	0.00	21.10	1	8,134	0.01%
2019/08/28	3	21.30	3	21.38	21.30	0	8,085	0.00%
2019/08/27	0	0.00	2	21.15	21.30	-2	8,182	-0.02%
2019/08/23	1	20.95	0	0.00	21.00	1	8,092	0.01%
2019/08/22	1	21.00	0	0.00	21.00	1	8,052	0.01%
2019/08/21	2	20.80	0	0.00	20.90	2	8,058	0.02%
2019/08/20	3	20.73	0	0.00	20.70	3	7,918	0.04%
2019/08/19	2	20.93	0	0.00	20.80	2	7,801	0.03%
2019/08/16	6	20.68	0	0.00	20.80	6	7,683	0.08%
2019/08/15	29	20.80	10	20.80	20.65	19	7,504	0.25%
2019/08/14	18	21.78	0	0.00	21.70	18	6,959	0.26%
2019/08/13	3	22.20	0	0.00	22.15	3	6,670	0.04%
2019/08/12	1	22.50	0	0.00	22.50	1	6,677	0.01%
2019/08/07	11	22.09	0	0.00	22.00	11	6,838	0.16%
2019/08/06	5	22.01	2	21.85	22.35	3	6,882	0.04%
2019/08/05	57	22.55	0	0.00	22.40	57	6,793	0.84%
2019/08/02	6	22.93	0.1	23.10	22.90	5.9	6,747	0.09%
2019/08/01	1	23.35	0	0.00	23.25	1	6,701	0.01%
2019/07/30	0	0.00	3	23.62	23.65	-3	6,636	-0.05%
2019/07/29	4	23.40	0	0.00	23.60	4	6,709	0.06%
2019/07/26	11	23.65	0	0.00	23.60	11	6,729	0.16%
2019/07/25	2	23.70	0	0.00	23.70	2	6,727	0.03%
2019/07/24	5	23.35	5	23.60	23.70	0	6,752	0.00%
2019/07/22	0.8	23.45	0	0.00	23.45	0.8	6,647	0.01%
2019/07/19	1	23.35	0	0.00	23.40	1	6,621	0.02%
2019/07/18	1	23.40	5	23.40	23.30	-4	6,617	-0.06%
2019/07/17	1	23.40	1	23.40	23.40	0	6,704	0.00%
2019/07/12	1	23.85	1	23.95	23.85	0	6,713	0.00%
2019/07/11	9	23.76	0	0.00	23.65	9	6,810	0.13%
2019/07/10	14	25.43	20	25.43	25.50	-6	6,579	-0.09%
2019/07/09	2	25.25	0	0.00	25.25	2	6,430	0.03%
2019/07/08	1	25.30	0	0.00	25.40	1	6,351	0.02%
2019/07/05	6	25.23	0	0.00	25.20	6	6,362	0.09%
2019/07/04	0	0.00	23	25.40	25.50	-23	6,382	-0.36%
2019/07/03	23	25.11	0	0.00	25.15	23	6,369	0.36%
2019/07/02	9	25.15	0	0.00	25.20	9	6,345	0.14%
2019/07/01	0	0.00	9	25.28	25.25	-9	6,346	-0.14%
2019/06/28	0	0.00	1	24.80	24.70	-1	6,269	-0.02%
2019/06/27	1	25.00	3	24.90	25.00	-2	6,284	-0.03%
2019/06/26	0	0.00	2	24.35	24.30	-2	6,169	-0.03%
2019/06/21	1	24.30	7	24.27	24.20	-6	6,585	-0.09%
2019/06/20	1	24.05	0	0.00	24.05	1	6,529	0.02%
2019/06/19	0	0.00	15	23.98	24.05	-15	6,481	-0.23%
2019/06/17	20	23.60	0	0.00	23.60	20	6,445	0.31%
2019/06/14	0.5	23.75	0	0.00	23.75	0.5	6,570	0.01%
2019/06/13	0	0.00	3	23.75	23.90	-3	6,576	-0.05%
2019/06/12	0	0.00	12	23.90	24.00	-12	6,722	-0.18%
2019/06/10	0	0.00	1	23.55	23.80	-1	6,763	-0.01%
2019/06/06	10	23.06	0	0.00	22.95	10	6,698	0.15%
2019/06/05	2	23.28	0	0.00	23.25	2	6,708	0.03%
2019/06/04	2	23.13	1	23.00	23.10	1	6,714	0.01%
2019/06/03	7	23.08	5	23.15	23.10	2	6,704	0.03%
2019/05/31	0	0.00	1	23.75	23.80	-1	6,520	-0.02%
2019/05/29	1	23.40	0	0.00	23.30	1	6,428	0.02%
2019/05/20	0	0.00	6	24.08	24.10	-6	6,514	-0.09%
2019/05/17	5	23.93	0	0.00	23.95	5	6,491	0.08%
2019/05/16	1	23.95	4	24.00	23.85	-3	6,493	-0.05%
2019/05/15	2	23.00	0	0.00	22.90	2	6,396	0.03%
2019/05/14	3	22.97	0	0.00	23.10	3	6,416	0.05%
2019/05/10	1	23.50	0	0.00	23.35	1	6,389	0.02%
2019/05/09	17	23.49	0	0.00	23.45	17	6,367	0.27%
2019/05/08	6	23.70	0	0.00	23.70	6	6,360	0.09%
2019/05/07	7	23.91	0	0.00	24.00	7	6,497	0.11%
2019/05/06	6.5	23.94	0	0.00	23.85	6.5	6,540	0.10%
2019/05/03	0	0.00	3	24.65	24.70	-3	6,485	-0.05%
2019/04/30	0	0.00	5	24.60	24.80	-5	6,528	-0.08%
2019/04/24	7	24.47	1	24.40	24.50	6	6,596	0.09%
2019/04/19	1	24.80	0	0.00	24.65	1	6,617	0.02%
2019/04/17	0	0.00	8	24.77	25.00	-8	6,925	-0.12%
2019/04/15	0	0.00	1	24.40	24.30	-1	6,807	-0.01%
2019/04/08	1	24.10	7	24.15	24.15	-6	6,833	-0.09%
2019/04/02	0	0.00	5	23.95	24.00	-5	6,786	-0.07%
2019/04/01	1	23.55	0	0.00	23.70	1	6,771	0.01%
2019/03/29	5	23.53	0	0.00	23.45	5	6,682	0.07%
2019/03/28	6	23.52	0	0.00	23.45	6	6,606	0.09%
2019/03/27	10	24.01	0	0.00	23.95	10	6,530	0.15%
2019/03/26	0	0.00	5	24.55	24.60	-5	6,412	-0.08%
2019/03/25	0	0.00	1	24.00	24.35	-1	6,638	-0.02%
2019/03/21	0	0.00	1	23.95	24.10	-1	6,590	-0.02%
2019/03/20	2	23.90	0	0.00	23.90	2	6,621	0.03%
2019/03/19	0	0.00	5	23.93	24.15	-5	6,616	-0.08%
2019/03/14	1	23.70	1	23.75	23.60	0	6,428	0.00%
2019/03/12	5	23.65	0	0.00	23.65	5	6,642	0.08%
2019/03/08	0	0.00	1	23.55	23.55	-1	6,770	-0.01%
2019/02/27	1	23.65	0	0.00	23.80	1	7,526	0.01%
2019/02/26	3	23.73	2	23.85	23.65	1	7,515	0.01%
2019/02/22	2	23.10	0	0.00	23.35	2	7,501	0.03%
2019/02/21	0	0.00	1.2	23.54	23.55	-1.2	7,569	-0.02%
2019/02/20	1	23.40	0	0.00	23.60	1	7,572	0.01%
2019/02/18	0.2	23.30	0	0.00	23.25	0.2	7,794	0.00%
2019/02/15	1	23.35	0	0.00	23.30	1	8,118	0.01%
2019/02/14	0	0.00	1	23.45	23.25	-1	8,489	-0.01%
2019/02/13	3	23.45	0	0.00	23.40	3	8,479	0.04%
2019/02/12	0	0.00	1	23.65	23.85	-1	8,441	-0.01%
2019/02/11	0	0.00	1	23.95	23.55	-1	8,469	-0.01%
2019/01/28	0	0.00	1	24.05	23.85	-1	8,535	-0.01%
2019/01/25	0	0.00	2	23.08	23.25	-2	8,415	-0.02%
2019/01/24	0	0.00	1	22.85	22.80	-1	8,371	-0.01%
2019/01/22	0	0.00	1	22.75	22.85	-1	8,495	-0.01%
2019/01/21	0	0.00	1	22.85	23.00	-1	8,531	-0.01%
2019/01/18	1	22.70	0	0.00	22.85	1	8,578	0.01%
2019/01/17	0	0.00	1	22.90	22.90	-1	8,588	-0.01%
2019/01/16	1	22.65	0	0.00	22.60	1	8,654	0.01%
2019/01/14	0	0.00	7	22.66	22.50	-7	8,692	-0.08%
2019/01/11	1	22.55	2	22.68	22.60	-1	8,996	-0.01%
2019/01/10	2	22.45	1	22.30	22.50	1	8,969	0.01%
2019/01/08	2	21.75	0	0.00	21.65	2	8,719	0.02%
2019/01/07	1	22.10	0	0.00	22.15	1	8,788	0.01%
2018/12/27	1	22.40	2	22.35	22.10	-1	9,458	-0.01%
2018/12/26	0	0.00	2	22.05	22.05	-2	9,470	-0.02%
2018/12/25	0	0.00	1	21.85	21.60	-1	9,492	-0.01%
2018/12/24	1	22.00	2	22.23	22.00	-1	9,520	-0.01%
2018/12/22	1	22.05	0	0.00	22.05	1	9,517	0.01%
2018/12/21	0	0.00	3	21.90	21.80	-3	9,645	-0.03%
2018/12/20	4	21.61	3	21.57	21.70	1	9,733	0.01%
2018/12/19	1	21.40	4	21.35	21.20	-3	9,707	-0.03%
2018/12/18	7	21.30	2	21.15	21.00	5	9,647	0.05%
2018/12/17	0	0.00	4	21.90	21.80	-4	9,513	-0.04%
2018/12/14	2	21.98	0	0.00	22.00	2	9,575	0.02%
2018/12/13	3	21.85	0	0.00	21.85	3	9,673	0.03%
2018/12/12	0	0.00	1	22.00	22.05	-1	9,900	-0.01%
2018/12/11	1	21.70	0	0.00	21.60	1	9,956	0.01%
2018/12/10	2	21.65	1	21.90	21.60	1	10,204	0.01%
2018/12/07	1	22.25	0	0.00	22.35	1	10,539	0.01%
2018/12/06	4	22.26	1	22.60	21.95	3	10,715	0.03%
2018/12/05	0	0.00	3	23.08	23.00	-3	10,733	-0.03%
2018/12/04	7	22.96	10	23.02	22.90	-3	10,736	-0.03%
2018/12/03	1	22.75	1	22.95	22.70	0	10,776	0.00%
2018/11/30	1	22.30	1	22.40	22.10	0	10,851	0.00%
2018/11/29	4	22.28	0	0.00	22.10	4	10,777	0.04%
2018/11/28	1	21.95	0	0.00	22.20	1	10,706	0.01%
2018/11/27	4	21.45	0	0.00	21.45	4	10,595	0.04%
2018/11/26	0	0.00	3	22.25	22.35	-3	10,508	-0.03%
2018/11/22	1	21.90	2	22.00	21.90	-1	10,841	-0.01%
2018/11/21	5	21.78	0	0.00	21.75	5	10,928	0.05%
2018/11/20	3	22.25	1	22.25	22.10	2	10,987	0.02%
2018/11/19	7	22.61	0	0.00	22.55	7	11,034	0.06%
2018/11/16	5	22.55	0	0.00	22.75	5	11,313	0.04%
2018/11/15	43	22.59	42	22.30	22.60	1	11,434	0.01%
2018/11/14	111	22.60	102	22.60	22.60	9	11,460	0.08%	大買/大賣/
2018/11/13	9	23.51	2	23.30	23.35	7	11,254	0.06%
2018/11/09	2	25.75	0	0.00	26.30	2	11,369	0.02%
2018/11/08	0	0.00	5	26.30	26.30	-5	11,693	-0.04%
2018/11/07	11	25.97	8	25.98	26.00	3	11,659	0.03%
2018/11/06	0	0.00	1	25.95	26.00	-1	11,639	-0.01%
2018/11/02	0	0.00	4	25.00	25.10	-4	11,581	-0.03%
2018/10/31	0	0.00	5	25.00	24.95	-5	11,696	-0.04%
2018/10/26	0	0.00	2	25.00	24.90	-2	11,629	-0.02%
2018/10/19	0	0.00	0.2	24.55	24.60	-0.2	11,787	0.00%
2018/10/18	1	25.00	3	24.90	24.60	-2	11,539	-0.02%
2018/10/17	3	25.00	0	0.00	24.75	3	11,575	0.03%
2018/10/15	1	24.50	0	0.00	24.10	1	11,581	0.01%
2018/10/12	1	23.85	2	24.70	24.60	-1	11,548	-0.01%
2018/10/11	13	24.13	6	24.41	23.80	7	11,555	0.06%
2018/10/09	8	25.60	3	25.55	25.30	5	11,273	0.04%
2018/10/08	6	26.00	2	26.30	25.95	4	11,195	0.04%
2018/10/05	8	25.66	6	25.03	25.75	2	11,101	0.02%
2018/10/04	11	25.41	0	0.00	25.30	11	11,139	0.10%
2018/10/03	8	26.17	0	0.00	26.10	8	11,135	0.07%
2018/10/01	5	27.33	0	0.00	26.90	5	11,253	0.04%
2018/09/27	0	0.00	13	27.07	27.10	-13	11,241	-0.12%
2018/09/25	1	27.35	0	0.00	27.20	1	11,034	0.01%
2018/09/20	1	27.10	0	0.00	26.95	1	10,964	0.01%
2018/09/18	0	0.00	1	27.30	27.45	-1	10,838	-0.01%
2018/09/13	46	25.74	71	25.89	25.85	-25	10,513	-0.24%
2018/09/12	8	26.86	0	0.00	27.00	8	10,219	0.08%
2018/09/11	2	27.55	0	0.00	27.75	2	10,120	0.02%
2018/09/07	3	27.05	10	27.30	27.20	-7	10,171	-0.07%
2018/09/06	0	0.00	3	27.78	27.75	-3	10,126	-0.03%
2018/09/05	1	27.65	4	27.53	27.40	-3	9,991	-0.03%
2018/09/04	2	27.53	7	27.47	27.60	-5	9,943	-0.05%
2018/09/03	2	27.25	0	0.00	27.35	2	9,977	0.02%
2018/08/31	4	27.31	2	27.28	27.55	2	9,997	0.02%
2018/08/30	0	0.00	7	27.35	27.40	-7	9,871	-0.07%
2018/08/29	0	0.00	1	26.55	27.05	-1	9,710	-0.01%
2018/08/28	1	26.85	2	26.85	26.90	-1	9,576	-0.01%
2018/08/27	0	0.00	7	27.45	27.40	-7	9,682	-0.07%
2018/08/24	0	0.00	2	27.00	27.05	-2	9,565	-0.02%
2018/08/23	1	26.65	5	26.51	26.90	-4	9,612	-0.04%
2018/08/22	2	26.20	3	26.12	26.25	-1	9,370	-0.01%
2018/08/21	3	25.97	3	25.90	25.90	0	9,313	0.00%
2018/08/20	1	25.80	0	0.00	25.90	1	9,167	0.01%
2018/08/17	0	0.00	5	25.95	25.90	-5	9,209	-0.05%
2018/08/16	30	25.41	3	25.03	25.50	27	9,012	0.30%
2018/08/15	0	0.00	37	24.65	25.00	-37	8,794	-0.42%
2018/08/14	0	0.00	3	24.55	24.65	-3	8,484	-0.04%
2018/08/13	0	0.00	2	24.65	24.60	-2	8,542	-0.02%
2018/08/09	0	0.00	2	24.80	24.65	-2	8,570	-0.02%
2018/08/07	0	0.00	1	24.60	24.65	-1	8,689	-0.01%
2018/08/06	1	24.75	12	24.80	24.80	-11	8,654	-0.13%
2018/08/03	1	24.30	5	24.45	24.50	-4	8,557	-0.05%
2018/07/31	1	24.35	0	0.00	24.45	1	8,588	0.01%
2018/07/26	0	0.00	1	24.20	24.50	-1	8,486	-0.01%
2018/07/25	2	23.95	5	24.00	23.95	-3	8,335	-0.04%
2018/07/19	0	0.00	50	23.95	24.00	-50	8,108	-0.62%
2018/07/17	0	23.50	1	23.45	23.50	-1	7,918	-0.01%
2018/07/13	0	0.00	17	23.33	23.20	-17	7,842	-0.22%
2018/07/12	13	22.58	3	22.95	23.10	10	7,832	0.13%
2018/07/10	0	0.00	3	24.38	24.40	-3	7,751	-0.04%
2018/07/05	10	23.70	0	0.00	23.70	10	7,763	0.13%
2018/07/02	30	24.00	0	0.00	23.75	30	7,949	0.38%
2018/06/29	11	23.78	0	0.00	23.95	11	7,945	0.14%
2018/06/27	0	0.00	2	24.40	24.25	-2	7,864	-0.03%
2018/06/26	1	23.85	0.2	23.75	23.75	0.8	7,971	0.01%
2018/06/25	0	0.00	48	24.68	24.20	-48	8,001	-0.60%
2018/06/22	0	0.00	1	24.90	24.80	-1	7,981	-0.01%
2018/06/20	2	24.45	3	24.72	24.75	-1	7,912	-0.01%
2018/06/19	0	0.00	1	24.50	24.55	-1	7,898	-0.01%
2018/06/14	0	0.00	3	24.15	24.20	-3	7,677	-0.04%
2018/06/13	2	24.63	1	24.65	24.30	1	7,582	0.01%
2018/06/11	0	0.00	1	24.70	24.70	-1	7,611	-0.01%
2018/06/08	2	24.60	1	24.55	24.60	1	7,559	0.01%
2018/06/07	0	0.00	24	24.70	24.70	-24	7,531	-0.32%
2018/06/05	1	24.50	1	24.60	24.65	0	7,572	0.00%
2018/06/04	0	0.00	9	24.30	24.50	-9	7,534	-0.12%
2018/06/01	1	24.00	1	24.00	23.90	0	7,368	0.00%
2018/05/31	2	24.20	1	23.85	24.25	1	7,278	0.01%
2018/05/30	1	23.75	0	0.00	23.75	1	7,141	0.01%
2018/05/29	6	23.93	3	23.93	24.05	3	7,165	0.04%
2018/05/28	0	0.00	11	23.75	23.70	-11	7,118	-0.15%
2018/05/25	0	0.00	8	23.69	23.65	-8	7,132	-0.11%
2018/05/23	0	0.00	3	23.32	23.25	-3	7,064	-0.04%
2018/05/22	0	0.00	2	23.20	23.15	-2	7,069	-0.03%
2018/05/21	0	0.00	3	23.13	23.15	-3	7,090	-0.04%
2018/05/17	2	22.85	0	0.00	22.90	2	7,083	0.03%
2018/05/16	1	22.85	1	23.10	23.05	0	7,047	0.00%
2018/05/09	1	22.80	0.1	22.75	22.75	0.9	7,077	0.01%
2018/05/08	0	0.00	21	22.85	22.90	-21	7,156	-0.29%
2018/05/02	3	22.67	12	22.66	22.80	-9	7,485	-0.12%
2018/04/30	1	22.45	0	0.00	22.55	1	7,524	0.01%
2018/04/27	6	22.35	1	22.40	22.40	5	7,698	0.06%
2018/04/25	2	22.35	0	0.00	22.40	2	8,005	0.02%
2018/04/24	2	22.50	0	0.00	22.45	2	8,314	0.02%
2018/04/23	1.3	22.61	0	0.00	22.65	1.3	8,524	0.01%
2018/04/19	1	22.70	6	22.70	22.80	-5	8,568	-0.06%
2018/04/18	0.3	22.50	0	0.00	22.50	0.3	8,646	0.00%
2018/04/17	18	22.40	65	22.40	22.50	-47	8,789	-0.53%
2018/04/16	12	22.57	1	22.60	22.55	11	8,827	0.12%
2018/04/13	4	22.80	30	22.83	22.75	-26	8,767	-0.30%
2018/04/12	9	22.96	3	22.92	22.95	6	8,711	0.07%
2018/04/11	40.3	23.16	0	0.00	23.10	40.3	8,625	0.47%
2018/04/10	5.3	23.08	0	0.00	23.05	5.3	8,663	0.06%
2018/04/09	0.3	23.05	6.6	23.00	23.05	-6.4	8,713	-0.07%
2018/04/03	1.4	23.06	0	0.00	23.10	1.4	8,781	0.02%
2018/04/02	0.5	23.25	25	23.28	23.35	-24.5	8,918	-0.27%
2018/03/31	1.3	23.19	0	0.00	23.15	1.3	8,924	0.01%
2018/03/29	2	23.08	0	0.00	23.10	2	8,916	0.02%
2018/03/28	5	23.00	11	23.25	23.30	-6	8,757	-0.07%
2018/03/27	12	23.45	0	0.00	23.35	12	8,698	0.14%
2018/03/26	0.3	23.15	4	23.00	23.15	-3.7	8,654	-0.04%
2018/03/23	4	22.75	16	22.87	23.05	-12	8,743	-0.14%
2018/03/22	17	23.39	4	23.40	23.40	13	8,794	0.15%
2018/03/21	0.3	23.30	0	0.00	23.35	0.3	8,944	0.00%
2018/03/20	0.2	23.20	0	0.00	23.30	0.2	8,991	0.00%
2018/03/19	0.5	23.00	25	23.00	23.10	-24.5	8,987	-0.27%
2018/03/16	5	22.87	1	22.90	23.05	4	9,093	0.04%
2018/03/15	0.2	23.05	0	0.00	23.05	0.2	8,947	0.00%
2018/03/14	6	23.00	9	23.02	23.05	-3	8,974	-0.03%
2018/03/13	5.5	23.00	0	0.00	23.15	5.5	9,011	0.06%
2018/03/12	1.4	22.95	0	0.00	22.95	1.4	8,973	0.02%
2018/03/09	0	0.00	2	23.05	23.10	-2	8,909	-0.02%
2018/03/07	1	23.05	1	22.90	22.90	0	8,869	0.00%
2018/03/06	1	23.00	8	23.05	23.00	-7	8,865	-0.08%
2018/03/05	14	22.85	0	0.00	22.85	14	9,134	0.15%
2018/03/02	45	23.06	1.1	23.10	23.10	43.9	9,083	0.48%
2018/03/01	0	0.00	2	23.30	23.35	-2	9,015	-0.02%
2018/02/27	52	23.44	0	0.00	23.35	52	8,927	0.58%
2018/02/26	17	23.61	0	0.00	23.55	17	8,887	0.19%
2018/02/23	5	23.35	3	23.45	23.55	2	8,807	0.02%
2018/02/21	6	23.07	19	23.32	23.35	-13	8,937	-0.15%
2018/02/09	31	22.38	0	0.00	22.60	31	9,153	0.34%
2018/02/08	9	23.04	6	22.95	22.90	3	9,177	0.03%
2018/02/07	0	0.00	23	23.00	22.80	-23	9,245	-0.25%
2018/02/06	27	22.57	101	22.40	22.45	-74	9,131	-0.81%	大賣/
2018/02/01	0	0.00	4	23.69	23.65	-4	9,432	-0.04%
2018/01/31	1	23.55	0	0.00	23.80	1	9,440	0.01%
2018/01/30	23	23.72	0	0.00	23.55	23	9,389	0.24%
2018/01/26	0	0.00	4	24.24	24.35	-4	9,200	-0.04%
2018/01/25	2	24.15	21	24.20	24.25	-19	9,096	-0.21%
2018/01/24	2	24.00	0	0.00	24.10	2	8,976	0.02%
2018/01/23	20	23.95	10	24.24	23.95	10	9,028	0.11%
2018/01/22	37	23.98	10	23.95	24.05	27	8,946	0.30%
2018/01/19	2.5	23.59	0	0.00	23.60	2.5	8,714	0.03%
2018/01/18	8.5	23.79	53	23.80	23.75	-44.5	8,662	-0.51%
2018/01/17	0	0.00	1	23.60	23.50	-1	8,442	-0.01%
2018/01/16	0.3	23.20	2	23.25	23.30	-1.7	8,235	-0.02%
2018/01/15	0.5	23.20	0	0.00	23.30	0.5	8,203	0.01%
2018/01/11	5	22.92	0	0.00	22.85	5	8,311	0.06%
2018/01/10	52	23.40	34	23.86	23.45	18	8,202	0.22%
2018/01/09	1	24.05	3	24.12	24.10	-2	8,141	-0.02%
2018/01/08	0	0.00	3	24.13	24.40	-3	8,215	-0.04%
2018/01/05	6	24.16	1	24.20	24.20	5	8,199	0.06%
2018/01/04	0	0.00	14	24.35	24.40	-14	8,231	-0.17%
2018/01/03	31	24.30	2	24.30	24.40	29	8,300	0.35%
2018/01/02	12	24.08	27	24.13	24.25	-15	8,168	-0.18%

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-斗信券商分點個股進出
元大-斗信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-斗信 券商分點個股進出 元大-斗信 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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析