英業達 (2356)-元大-左營券商分點個股進出

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
54.0
漲跌
▼1.7
漲幅
-3.05%
成交量
45,129張
產業
上市電腦週邊類股
1596人加入追蹤

立即追蹤
本地時間:14:30

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

英業達 (2356)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	52.4	54.24	21.2	54.20	54.00	31.2	47,881	0.07%
2024/05/22	20	55.31	38.3	55.63	55.70	-18.3	48,095	-0.04%
2024/05/21	1.1	54.45	15.1	54.23	54.50	-14	48,281	-0.03%
2024/05/20	9	53.72	21.1	54.09	53.40	-12.1	48,296	-0.03%
2024/05/17	48.1	53.40	5	53.54	53.50	43.1	48,261	0.09%
2024/05/16	97.2	53.50	18	53.30	53.00	79.2	48,377	0.16%
2024/05/15	161.9	55.20	41	55.10	54.50	120.9	48,175	0.25%	大買/鉅額交易
2024/05/14	30.2	58.28	76	57.98	59.00	-45.8	48,292	-0.09%
2024/05/13	78.3	56.84	35	56.63	56.80	43.3	47,778	0.09%
2024/05/10	14.2	55.79	59.1	56.46	57.00	-44.9	47,990	-0.09%
2024/05/09	11	54.35	35	54.40	54.60	-24	47,504	-0.05%
2024/05/08	44.1	54.91	72	54.65	54.40	-27.9	47,922	-0.06%
2024/05/07	6	52.87	14	52.79	52.80	-8	48,030	-0.02%
2024/05/06	11	52.55	9	52.40	52.40	2	48,531	0.00%
2024/05/03	8.1	52.51	11	52.53	52.00	-2.9	49,269	-0.01%
2024/05/02	7	52.33	2	52.55	52.50	5	50,453	0.01%
2024/04/30	2	53.30	34	53.32	53.10	-32	51,801	-0.06%
2024/04/29	2	53.90	7	53.81	53.80	-5	54,286	-0.01%
2024/04/26	17	53.85	12	53.65	53.30	5	58,219	0.01%
2024/04/25	9	53.23	9	53.56	53.20	0	59,561	0.00%
2024/04/24	7	54.39	17	54.15	54.30	-10	59,688	-0.02%
2024/04/23	7	51.37	20.1	51.77	51.40	-13.1	59,848	-0.02%
2024/04/22	30.1	51.41	11	51.10	50.80	19.1	60,044	0.03%
2024/04/19	37.1	52.97	14.3	53.41	53.00	22.8	60,191	0.04%
2024/04/18	12.2	53.92	20	53.44	53.70	-7.9	60,271	-0.01%
2024/04/17	21	54.07	4.1	54.03	54.10	16.9	60,515	0.03%
2024/04/16	31.2	54.13	103.5	54.04	53.90	-72.3	60,897	-0.12%	大賣/
2024/04/15	30	56.24	45.1	56.14	56.00	-15.1	61,158	-0.02%
2024/04/12	36.4	57.65	3	57.50	57.40	33.4	61,335	0.05%
2024/04/11	76.7	57.66	30.5	57.88	58.00	46.2	61,743	0.07%
2024/04/10	34.7	58.15	22	58.34	57.80	12.6	61,910	0.02%
2024/04/09	80.2	58.40	8.1	58.16	57.80	72.1	62,145	0.12%
2024/04/08	30.5	58.57	7	58.57	58.30	23.5	62,575	0.04%
2024/04/03	16.5	59.33	17.5	59.61	59.20	-1	63,174	0.00%
2024/04/02	122.3	58.92	13	58.91	59.00	109.3	64,211	0.17%	大買/鉅額交易
2024/04/01	70.2	59.73	50	59.17	58.80	20.2	64,903	0.03%
2024/03/29	146.6	60.33	201.8	60.36	59.70	-55.2	65,111	-0.08%	大買/大賣/
2024/03/28	42.4	57.95	32	58.24	58.50	10.4	63,677	0.02%
2024/03/27	55.1	58.13	90.1	58.28	58.70	-35	64,941	-0.05%
2024/03/26	135.4	57.40	151	58.04	57.30	-15.6	67,153	-0.02%	大買/大賣/
2024/03/25	253	59.33	143.9	59.40	59.00	109.2	68,852	0.16%	大買/大賣/鉅額交易
2024/03/22	253.3	60.04	402.5	60.49	61.10	-149.2	67,978	-0.22%	大買/大賣/鉅額交易
2024/03/21	11	55.62	45.4	55.76	56.20	-34.4	64,559	-0.05%
2024/03/20	80.1	55.65	16.5	54.78	54.30	63.6	70,266	0.09%
2024/03/19	21.3	55.90	31	56.11	56.10	-9.7	69,501	-0.01%
2024/03/18	0.1	55.60	18	55.09	55.70	-17.9	68,858	-0.03%
2024/03/15	28	54.61	7	55.29	54.10	21	68,641	0.03%
2024/03/14	38	54.81	13	55.72	54.90	25	68,074	0.04%
2024/03/13	47.4	55.88	28.1	56.58	54.70	19.3	67,758	0.03%
2024/03/12	1	54.70	32	55.16	55.60	-31	66,957	-0.05%
2024/03/11	47.1	55.63	24	55.34	54.90	23.1	67,023	0.03%
2024/03/08	30.2	55.00	53	54.14	54.20	-22.8	66,858	-0.03%
2024/03/07	31.2	56.02	25	55.51	55.10	6.2	66,625	0.01%
2024/03/06	12.7	56.34	12.3	56.07	56.60	0.4	66,404	0.00%
2024/03/05	27.1	56.43	38.8	56.51	56.50	-11.7	67,155	-0.02%
2024/03/04	17.6	56.34	50.4	56.27	55.60	-32.8	66,969	-0.05%
2024/03/01	60.8	55.97	121.6	55.87	56.00	-60.8	66,771	-0.09%	大賣/
2024/02/29	57	54.39	13.2	54.88	55.00	43.8	66,756	0.07%
2024/02/27	41.2	54.16	16	54.16	54.10	25.2	66,677	0.04%
2024/02/26	29.1	55.00	12	55.01	55.00	17.1	66,400	0.03%
2024/02/23	36.2	56.04	7	56.71	55.10	29.2	66,815	0.04%
2024/02/22	45	56.83	19	57.14	56.30	26	67,141	0.04%
2024/02/21	16	56.51	0	0.00	56.60	16	66,636	0.02%
2024/02/20	23.1	56.88	38	56.74	57.00	-14.9	66,559	-0.02%
2024/02/19	20.5	57.21	18.3	57.33	56.50	2.2	66,604	0.00%
2024/02/16	35	57.97	49	58.00	58.10	-14	66,459	-0.02%
2024/02/15	53.1	58.40	140.1	58.36	58.00	-86.9	65,602	-0.13%	大賣/
2024/02/05	29.2	56.52	29	56.56	56.50	0.2	64,313	0.00%
2024/02/02	37.3	56.22	33	56.15	56.30	4.3	63,794	0.01%
2024/02/01	40	54.59	33	54.74	55.30	7	63,288	0.01%
2024/01/31	57.2	55.07	10	55.04	54.90	47.2	63,318	0.07%
2024/01/30	40	55.79	34	56.19	56.10	6	62,977	0.01%
2024/01/29	108.3	55.78	21.2	55.73	55.80	87.1	62,250	0.14%	大買/
2024/01/26	83	55.67	51	55.83	55.40	32	61,744	0.05%
2024/01/25	152.4	57.10	140.3	56.53	56.20	12.1	61,265	0.02%	大買/大賣/
2024/01/24	172.3	57.49	63.6	56.86	56.50	108.8	60,233	0.18%	大買/鉅額交易
2024/01/23	152.9	56.51	165.5	56.79	57.20	-12.5	59,201	-0.02%	大買/大賣/
2024/01/22	189.7	54.67	305.1	55.38	56.00	-115.4	57,007	-0.20%	大買/大賣/鉅額交易
2024/01/19	68	50.62	143.2	51.29	51.90	-75.2	53,081	-0.14%	大賣/
2024/01/18	54	49.43	27	49.14	49.25	27	51,791	0.05%
2024/01/17	39.1	49.61	17	49.57	49.05	22.1	51,676	0.04%
2024/01/16	11	50.45	15	50.30	50.10	-4	51,325	-0.01%
2024/01/15	38	51.02	26	51.15	50.50	12	51,180	0.02%
2024/01/12	40	51.18	13.4	51.29	51.10	26.6	51,059	0.05%
2024/01/11	18	50.07	20	50.18	51.00	-2	50,796	0.00%
2024/01/10	41.5	49.38	44.5	49.24	49.05	-3.1	51,164	-0.01%
2024/01/09	41	51.22	37.1	50.81	50.20	3.9	51,011	0.01%
2024/01/08	10	51.98	24	51.56	51.20	-14	50,501	-0.03%
2024/01/05	56.2	51.55	38.1	51.50	50.80	18.1	50,575	0.04%
2024/01/04	56.4	50.76	54	50.61	51.00	2.4	50,266	0.00%
2024/01/03	39.1	50.86	15	50.89	50.80	24.1	50,643	0.05%
2024/01/02	72.1	51.38	28	51.68	51.10	44.1	50,296	0.09%
2023/12/29	29	52.50	71	52.88	52.80	-42	49,571	-0.08%
2023/12/28	154	52.72	123	52.71	52.60	31	48,728	0.06%	大買/大賣/
2023/12/27	42	51.60	61.4	51.89	51.90	-19.4	47,463	-0.04%
2023/12/26	82.3	51.69	83.1	51.48	51.30	-0.7	47,306	0.00%
2023/12/25	167	51.61	177.1	51.68	51.60	-10.1	46,552	-0.02%	大買/大賣/
2023/12/22	166	50.75	150.2	50.69	50.60	15.8	44,661	0.04%	大買/大賣/
2023/12/21	172.4	49.14	200	48.95	50.00	-27.6	42,887	-0.06%	大買/大賣/
2023/12/20	210.1	47.54	200.5	47.92	49.00	9.6	40,136	0.02%	大買/大賣/
2023/12/19	73.5	46.03	58.1	45.68	45.05	15.4	37,140	0.04%
2023/12/18	96	47.01	105.2	47.13	46.65	-9.2	36,202	-0.03%	大賣/
2023/12/15	317.4	51.11	203.1	50.53	48.40	114.3	34,823	0.33%	大買/大賣/鉅額交易
2023/12/14	0	0.00	19	51.70	51.70	-19	28,816	-0.07%
2023/12/13	6	47.00	46.6	47.00	47.00	-40.6	28,862	-0.14%
2023/12/12	44	42.66	36	42.69	42.75	8	28,910	0.03%
2023/12/11	70	42.42	81	42.86	42.45	-11	28,988	-0.04%
2023/12/08	29	42.33	38	42.98	42.30	-9	29,031	-0.03%
2023/12/07	72	41.89	31	42.02	41.70	41	29,074	0.14%
2023/12/06	8	41.72	15	41.68	41.50	-7	29,570	-0.02%
2023/12/05	51.1	40.62	2	41.00	40.70	49.1	29,603	0.17%
2023/12/04	2	41.93	2	41.65	41.60	0	29,667	0.00%
2023/12/01	14	41.87	2	41.85	41.95	12	30,018	0.04%
2023/11/30	23	41.75	27	41.78	42.40	-4	30,138	-0.01%
2023/11/29	16.3	41.74	14	41.96	41.60	2.3	29,278	0.01%
2023/11/28	14	41.43	15	41.61	41.65	-1	29,644	0.00%
2023/11/27	13.1	40.93	3	41.07	40.85	10.1	30,121	0.03%
2023/11/24	6	41.73	1	42.10	41.80	5	30,133	0.02%
2023/11/23	31	42.27	27	42.63	42.10	4	30,282	0.01%
2023/11/22	75.1	42.59	12	42.43	42.35	63.1	30,547	0.21%
2023/11/21	43.1	44.21	83.1	43.71	44.00	-40	30,794	-0.13%
2023/11/20	42	41.83	5	41.89	42.15	37	31,088	0.12%
2023/11/17	7.1	42.73	3	43.13	42.65	4.1	31,104	0.01%
2023/11/16	5.1	43.56	4	43.81	43.05	1.1	31,872	0.00%
2023/11/15	15	43.36	15	43.58	42.70	0	32,226	0.00%
2023/11/14	8	43.22	5	43.37	43.40	3	33,091	0.01%
2023/11/13	19	43.38	22	43.82	43.55	-3	34,516	-0.01%
2023/11/10	20	42.34	18	42.34	42.50	2	35,548	0.01%
2023/11/09	0	0.00	3	42.77	42.65	-3	36,700	-0.01%
2023/11/08	12.1	43.44	14.2	43.28	43.20	-2.1	38,185	-0.01%
2023/11/07	6.1	41.68	8.4	42.01	42.00	-2.3	38,708	-0.01%
2023/11/06	3	42.30	28	42.74	42.20	-25	39,818	-0.06%
2023/11/03	13	41.47	18	41.36	41.50	-5	40,818	-0.01%
2023/11/02	10	41.94	7	41.69	41.75	3	43,217	0.01%
2023/11/01	5	40.65	11.3	40.55	40.70	-6.3	44,417	-0.01%
2023/10/31	22	41.08	8	41.25	40.20	14	46,049	0.03%
2023/10/30	16	42.13	4	42.03	41.90	12	46,089	0.03%
2023/10/27	2	43.23	2	43.00	42.95	0	46,194	0.00%
2023/10/26	10	42.80	10	43.65	43.00	0	46,717	0.00%
2023/10/25	11	44.51	12	44.37	43.95	-1	47,083	0.00%
2023/10/24	14	43.91	17	44.29	44.60	-3	47,368	-0.01%
2023/10/23	20	43.44	58	43.68	43.45	-38	47,566	-0.08%
2023/10/20	77.1	43.33	88	43.44	43.65	-10.9	48,120	-0.02%
2023/10/19	71	43.41	6	43.70	43.45	65	48,500	0.13%
2023/10/18	109	43.76	202	44.02	44.50	-93	48,672	-0.19%	大買/大賣/
2023/10/17	92.2	45.24	15.1	45.62	44.95	77.1	48,432	0.16%
2023/10/16	58	46.51	131	46.61	46.20	-73	52,411	-0.14%	大賣/
2023/10/13	29.3	47.00	24	47.15	47.35	5.3	56,858	0.01%
2023/10/12	23.1	48.40	19	48.97	48.25	4.1	57,896	0.01%
2023/10/11	158.2	49.36	90.3	51.40	48.10	67.9	61,021	0.11%	大買/
2023/10/06	13	51.07	18.1	51.32	51.10	-5.1	62,855	-0.01%
2023/10/05	3	50.80	3	50.77	50.80	0	65,797	0.00%
2023/10/04	49	49.61	32	49.68	50.10	17	67,357	0.03%
2023/10/03	89	51.07	2.1	50.66	50.60	86.9	67,729	0.13%
2023/10/02	19.1	52.54	40	51.72	52.20	-20.9	68,251	-0.03%
2023/09/28	8	49.63	39.2	50.40	49.00	-31.2	68,352	-0.05%
2023/09/27	5	48.64	4	48.81	48.85	1	69,479	0.00%
2023/09/26	30	49.36	1	49.05	48.70	29	72,260	0.04%
2023/09/25	12	49.28	9	49.76	49.45	3	73,332	0.00%
2023/09/22	3.2	48.58	13	48.63	49.35	-9.8	73,654	-0.01%
2023/09/21	9.3	48.02	12	48.08	48.30	-2.8	73,761	0.00%
2023/09/20	27.7	48.76	26.3	49.28	48.50	1.5	73,935	0.00%
2023/09/19	30.1	48.79	3.2	49.32	48.50	26.9	74,044	0.04%
2023/09/18	54.1	50.00	4	49.66	49.65	50.1	74,353	0.07%
2023/09/15	1	52.00	4	51.93	52.10	-3	75,217	0.00%
2023/09/14	16	52.13	61	52.52	52.10	-45	75,876	-0.06%
2023/09/13	31.1	50.80	62.3	50.79	51.00	-31.1	76,812	-0.04%
2023/09/12	24.3	51.70	103	52.15	51.30	-78.7	78,697	-0.10%	大賣/
2023/09/11	138.7	52.68	19	52.13	52.10	119.7	80,801	0.15%	大買/鉅額交易
2023/09/08	40	54.16	8	54.09	54.00	32	83,063	0.04%
2023/09/07	14	55.17	9	55.33	54.80	5	84,842	0.01%
2023/09/06	16	56.78	9	56.79	56.60	7	85,170	0.01%
2023/09/05	22.2	55.01	52.2	55.22	55.90	-30	85,974	-0.03%
2023/09/04	7	54.04	99	54.12	54.70	-92	85,837	-0.11%
2023/09/01	108.1	53.98	7	54.57	53.60	101.1	85,883	0.12%	大買/鉅額交易
2023/08/31	25.1	53.94	43	54.48	56.40	-17.9	85,586	-0.02%
2023/08/30	23.2	55.29	40	55.59	54.60	-16.8	85,125	-0.02%
2023/08/29	61.2	54.59	104.2	55.13	54.60	-43	85,733	-0.05%	大賣/
2023/08/28	55.2	54.92	29	55.56	54.50	26.2	85,958	0.03%
2023/08/25	99.4	56.04	48.1	55.90	55.80	51.3	86,562	0.06%
2023/08/24	132.2	59.93	78.5	59.94	58.60	53.7	87,756	0.06%	大買/
2023/08/23	8.2	58.71	55.1	59.04	59.20	-46.9	87,011	-0.05%
2023/08/22	42.2	58.89	39.2	58.87	58.20	3	87,524	0.00%
2023/08/21	10.1	58.09	99.1	58.02	57.90	-89	87,458	-0.10%
2023/08/18	206.4	57.69	121.1	57.67	57.00	85.3	86,941	0.10%	大買/大賣/
2023/08/17	101.3	57.53	72.1	58.10	59.50	29.2	85,817	0.03%	大買/
2023/08/16	91.2	56.15	110	56.34	58.00	-18.9	84,487	-0.02%	大賣/
2023/08/15	93.4	55.47	141	55.86	54.60	-47.6	83,213	-0.06%	大賣/
2023/08/14	156.8	54.38	71.5	54.22	53.10	85.3	82,167	0.10%	大買/
2023/08/11	95.3	58.59	40.1	58.36	57.50	55.3	80,782	0.07%
2023/08/10	70	57.09	37.1	56.58	57.50	32.9	80,145	0.04%
2023/08/09	107.9	60.01	73.2	59.86	59.50	34.7	79,227	0.04%	大買/
2023/08/08	226.7	62.26	107.6	62.25	60.90	119.2	78,243	0.15%	大買/大賣/鉅額交易
2023/08/07	64.5	61.75	120.8	61.63	63.80	-56.4	75,718	-0.07%	大賣/
2023/08/04	61.9	57.42	37.6	57.50	58.00	24.3	74,143	0.03%
2023/08/02	74.6	58.87	34.3	58.24	58.90	40.3	72,302	0.06%
2023/08/01	14.1	62.65	80.2	64.10	64.10	-66.1	71,804	-0.09%
2023/07/31	68.4	64.23	33.2	65.88	63.70	35.2	71,306	0.05%
2023/07/28	32.6	66.39	26.1	65.87	69.90	6.5	70,716	0.01%
2023/07/27	52.3	69.79	12.5	68.95	68.10	39.8	70,096	0.06%
2023/07/26	21.1	70.62	22	70.64	70.00	-0.9	69,645	0.00%
2023/07/25	34.1	72.35	21.9	72.12	72.00	12.1	69,272	0.02%
2023/07/24	50.3	69.54	23.7	69.44	70.20	26.6	68,595	0.04%
2023/07/21	17.5	64.33	35.7	65.19	67.00	-18.2	67,841	-0.03%
2023/07/20	21.4	62.00	73.1	61.15	62.30	-51.7	67,291	-0.08%
2023/07/19	183.9	66.79	175.5	66.72	63.60	8.3	66,682	0.01%	大買/大賣/
2023/07/18	165.5	64.62	173.1	64.38	65.50	-7.6	62,257	-0.01%	大買/大賣/
2023/07/17	93	59.84	53.1	60.95	61.30	39.9	57,471	0.07%
2023/07/14	193	54.26	214.4	54.35	55.80	-21.4	56,001	-0.04%	大買/大賣/
2023/07/13	84.5	50.86	98.4	51.10	50.80	-13.9	52,594	-0.03%
2023/07/12	130.1	47.90	125.1	47.89	47.60	5	49,977	0.01%	大買/大賣/
2023/07/11	106	46.22	118.3	46.41	47.25	-12.2	47,003	-0.03%	大買/大賣/
2023/07/10	24.3	44.86	14	45.15	44.40	10.3	45,407	0.02%
2023/07/07	24.1	44.93	7.2	45.20	44.60	16.9	44,877	0.04%
2023/07/06	64.3	45.25	31	45.52	44.70	33.3	44,048	0.08%
2023/07/05	101.3	45.82	56.3	45.85	45.20	45.1	43,005	0.10%	大買/
2023/07/04	129	46.59	145.6	46.68	47.15	-16.6	41,826	-0.04%	大買/大賣/
2023/07/03	66.5	44.56	35.1	44.57	44.15	31.4	39,339	0.08%
2023/06/30	24	43.13	11	43.20	43.20	13	38,238	0.03%
2023/06/29	10	43.10	26	43.13	43.15	-16	37,877	-0.04%
2023/06/28	82.3	43.42	66	43.08	42.70	16.3	37,617	0.04%
2023/06/27	62	43.02	59	43.18	42.90	3	37,121	0.01%
2023/06/26	19	44.28	5.2	44.29	44.35	13.8	36,726	0.04%
2023/06/21	57.7	44.72	82	44.64	44.75	-24.3	36,181	-0.07%
2023/06/20	64	43.18	16.3	42.89	43.10	47.7	35,260	0.14%
2023/06/19	102.1	44.34	73	44.90	44.10	29.1	34,319	0.08%	大買/
2023/06/16	179	46.11	166.3	46.36	45.50	12.7	33,315	0.04%	大買/大賣/
2023/06/15	111.2	44.35	140.1	45.33	46.00	-28.9	31,181	-0.09%	大買/大賣/
2023/06/14	123.1	42.18	95	42.79	42.95	28.1	28,940	0.10%	大買/
2023/06/13	105.3	39.62	165.6	40.04	40.60	-60.2	26,175	-0.23%	大買/大賣/
2023/06/12	29.1	37.91	8	37.56	36.95	21.1	24,184	0.09%
2023/06/09	41.1	37.96	49.3	38.19	38.65	-8.2	23,616	-0.03%
2023/06/08	2	36.65	7	36.26	36.40	-5	22,474	-0.02%
2023/06/07	11.1	36.37	9.1	36.57	36.75	2.1	22,362	0.01%
2023/06/06	1	35.70	10	35.80	36.20	-9	22,047	-0.04%
2023/06/05	13.1	36.03	6	36.05	36.25	7.1	21,671	0.03%
2023/06/02	36.1	36.54	16	36.64	36.25	20.1	21,387	0.09%
2023/06/01	52.6	35.44	23	35.79	35.55	29.6	20,473	0.14%
2023/05/31	94.5	36.88	108	37.07	36.85	-13.5	19,836	-0.07%	大賣/
2023/05/30	198.1	37.80	125.2	37.79	37.70	72.9	18,765	0.39%	大買/大賣/
2023/05/29	15	36.96	21.5	37.34	37.50	-6.5	16,715	-0.04%
2023/05/26	39	33.61	39	33.48	34.10	0	15,970	0.00%
2023/05/25	9	32.40	13.3	32.49	33.25	-4.3	14,823	-0.03%
2023/05/24	1.1	30.61	0	0.00	30.85	1.1	13,858	0.01%
2023/05/23	6	30.85	1	30.85	31.00	5	13,517	0.04%
2023/05/22	3.3	30.59	0	0.00	30.55	3.3	13,328	0.02%
2023/05/19	0.3	31.05	12	31.37	31.45	-11.7	13,051	-0.09%
2023/05/18	0	30.55	0	0.00	30.55	0	12,907	0.00%
2023/05/17	1	30.30	0	0.00	30.45	1	12,691	0.01%
2023/05/16	5.9	29.86	2.1	30.24	30.80	3.8	12,377	0.03%
2023/05/15	7	30.72	59	30.24	30.95	-52	11,959	-0.43%
2023/05/12	1	32.70	6.1	33.12	32.75	-5.1	11,532	-0.04%
2023/05/11	0	0.00	3.1	31.84	32.25	-3.1	11,303	-0.03%
2023/05/10	0	31.70	0	0.00	31.75	0	11,233	0.00%
2023/05/08	0	32.85	2	32.75	32.75	-2	11,238	-0.02%
2023/05/05	1	31.90	0.1	32.00	32.10	0.9	11,164	0.01%
2023/05/04	1	32.25	1	32.15	32.35	0	11,200	0.00%
2023/05/02	31	32.90	2	32.93	33.05	29	11,248	0.26%
2023/04/26	5	31.87	2	32.00	32.15	3	11,143	0.03%
2023/04/25	3.1	32.08	2	32.23	31.70	1.1	11,027	0.01%
2023/04/24	1	32.55	5	32.75	33.15	-4	10,974	-0.04%
2023/04/21	2.1	32.73	1	32.45	32.40	1.1	10,852	0.01%
2023/04/20	1	32.29	0	0.00	32.40	1	10,731	0.01%
2023/04/19	4	33.08	5.1	32.99	32.50	-1.1	10,702	-0.01%
2023/04/17	1	31.85	4	31.76	31.70	-3	10,260	-0.03%
2023/04/14	4	31.51	0	0.00	31.60	4	10,164	0.04%
2023/04/13	4	32.26	1	32.40	32.35	3	9,986	0.03%
2023/04/12	9.1	32.47	11	32.57	32.80	-1.9	9,851	-0.02%
2023/04/11	1	32.70	2	32.75	32.70	-1	9,721	-0.01%
2023/04/10	4	31.95	3	32.00	32.40	1	9,573	0.01%
2023/04/07	6	32.25	3	33.23	31.50	3	9,433	0.03%
2023/04/06	1	33.40	7	32.99	33.90	-6	9,086	-0.07%
2023/03/31	1	31.80	6	31.87	31.95	-5	8,699	-0.06%
2023/03/30	0	0.00	4	31.59	31.80	-4	8,866	-0.05%
2023/03/28	2	31.00	5.1	30.82	30.95	-3.1	9,280	-0.03%
2023/03/27	7	30.91	2.1	30.90	30.80	4.9	9,646	0.05%
2023/03/24	0	0.00	14	30.75	30.75	-14	9,992	-0.14%
2023/03/23	17	30.91	21.2	31.13	31.15	-4.2	9,873	-0.04%
2023/03/22	10	29.94	23.1	29.95	30.20	-13.1	9,624	-0.14%
2023/03/21	11.1	29.28	29.4	29.01	29.40	-18.3	9,451	-0.19%
2023/03/20	0	0.00	9	28.31	28.55	-9	9,251	-0.10%
2023/03/17	0	0.00	2	28.10	28.15	-2	9,191	-0.02%
2023/03/16	1	27.90	7	27.84	28.00	-6	8,909	-0.07%
2023/03/14	8	27.20	4	27.40	27.15	4	8,709	0.05%
2023/03/13	6	27.34	20	27.37	27.35	-14	8,704	-0.16%
2023/03/10	2	27.15	3	27.17	27.05	-1	8,648	-0.01%
2023/03/09	0.1	26.85	0	0.00	27.00	0.1	8,757	0.00%
2023/03/08	0	0.00	6	27.10	27.20	-6	9,363	-0.06%
2023/03/07	0	0.00	2	27.25	27.25	-2	9,541	-0.02%
2023/03/06	1	27.05	1	27.00	27.15	0	9,643	0.00%
2023/03/03	1	26.75	0	0.00	26.70	1	9,687	0.01%
2023/03/02	0	0.00	5	26.90	26.75	-5	9,839	-0.05%
2023/03/01	1	26.90	7	26.96	26.95	-6	9,858	-0.06%
2023/02/24	0.1	26.50	0	0.00	26.60	0.1	9,986	0.00%
2023/02/23	0	0.00	2	26.80	26.80	-2	10,027	-0.02%
2023/02/20	0	0.00	1	26.70	26.65	-1	10,176	-0.01%
2023/02/17	2	26.40	10	26.40	26.40	-8	10,240	-0.08%
2023/02/16	0	0.00	2	26.45	26.25	-2	10,728	-0.02%
2023/02/15	0	0.00	5	26.14	26.10	-5	10,693	-0.05%
2023/02/14	0	0.00	20	26.05	26.05	-20	10,663	-0.19%
2023/02/10	0	0.00	0	25.95	25.60	0	10,636	0.00%
2023/02/09	0	0.00	2	25.85	25.80	-2	10,605	-0.02%
2023/02/08	2	25.95	2	25.95	25.95	0	10,590	0.00%
2023/02/07	0	0.00	2	25.90	25.90	-2	10,605	-0.02%
2023/02/06	0	0.00	0.2	25.87	25.65	-0.2	10,592	0.00%
2023/02/03	1	25.40	2.8	25.66	25.65	-1.8	10,494	-0.02%
2023/02/02	0.2	25.50	0	0.00	25.45	0.2	10,576	0.00%
2023/02/01	0	0.00	8	25.28	25.50	-8	10,504	-0.08%
2023/01/31	2	25.40	0	0.00	25.25	2	10,513	0.02%
2023/01/30	6	25.85	0	0.00	25.55	6	10,439	0.06%
2023/01/12	0	25.63	4	25.90	25.60	-4	10,624	-0.04%
2023/01/11	3	26.38	2	26.68	26.20	1	10,671	0.01%
2023/01/10	11	26.59	1	26.55	26.55	10	10,812	0.09%
2023/01/09	0	0.00	2.3	26.45	26.50	-2.3	10,913	-0.02%
2023/01/04	0	0.00	0.5	25.95	26.10	-0.5	11,125	0.00%
2023/01/03	5	26.05	6	26.00	26.10	-1	11,294	-0.01%
2022/12/30	0	0.00	57	26.21	26.25	-57	11,283	-0.51%
2022/12/29	0	0.00	5.7	25.96	26.10	-5.7	11,293	-0.05%
2022/12/28	0	0.00	5	26.07	26.10	-5	11,294	-0.04%
2022/12/27	0	0.00	1	26.15	26.15	-1	11,317	-0.01%
2022/12/23	0	0.00	2	25.85	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	1.1	25.99	25.95	-1.1	11,717	-0.01%
2022/12/21	0	0.00	1	25.75	25.75	-1	11,571	-0.01%
2022/12/20	0	0.00	3	25.55	25.65	-3	11,263	-0.03%
2022/12/19	0	0.00	1	25.85	25.85	-1	11,060	-0.01%
2022/12/16	3	24.90	0	0.00	25.70	3	10,546	0.03%
2022/12/15	1	25.15	1	25.15	25.10	0	10,187	0.00%
2022/12/14	2	25.10	1	24.95	25.15	1	10,184	0.01%
2022/12/13	0	0.00	3	24.72	24.70	-3	10,160	-0.03%
2022/12/12	0	0.00	2	24.80	24.80	-2	10,099	-0.02%
2022/12/09	1	24.40	1	24.50	24.50	0	10,221	0.00%
2022/12/05	1	23.80	1	24.20	24.20	0	10,140	0.00%
2022/12/02	3	23.80	0	0.00	23.90	3	10,136	0.03%
2022/12/01	4.1	24.34	0	0.00	24.20	4.1	10,069	0.04%
2022/11/30	0	0.00	1	24.40	24.80	-1	9,912	-0.01%
2022/11/29	0	0.00	3	24.53	24.70	-3	9,347	-0.03%
2022/11/28	0	0.00	10	23.70	24.40	-10	9,318	-0.11%
2022/11/25	3	23.67	6	23.68	24.00	-3	9,430	-0.03%
2022/11/24	3	23.70	5.4	24.08	24.40	-2.4	9,410	-0.03%
2022/11/23	4	23.48	0	0.00	23.40	4	9,562	0.04%
2022/11/22	8	23.49	0	0.00	23.50	8	9,674	0.08%
2022/11/21	2	24.40	0	0.00	24.50	2	9,440	0.02%
2022/11/16	0	0.00	1	25.35	25.35	-1	9,488	-0.01%
2022/11/15	11	25.74	24	25.52	25.75	-13	9,458	-0.14%
2022/11/14	0	0.00	18	25.59	25.70	-18	9,372	-0.19%
2022/11/11	0.1	23.85	1	23.95	24.10	-0.9	8,895	-0.01%
2022/11/10	1	24.00	0	0.00	23.95	1	8,874	0.01%
2022/11/03	1	23.35	5	23.61	23.40	-4	9,079	-0.04%
2022/11/01	0	0.00	1	24.00	24.10	-1	9,047	-0.01%
2022/10/31	0	0.00	3	24.00	24.40	-3	9,057	-0.03%
2022/10/26	1	23.50	0	0.00	23.50	1	8,992	0.01%
2022/10/25	0	0.00	9	23.45	23.45	-9	8,981	-0.10%
2022/10/24	0	0.00	1	23.00	23.10	-1	8,957	-0.01%
2022/10/21	3	22.90	0	0.00	22.85	3	8,941	0.03%
2022/10/20	0	0.00	6	23.00	23.50	-6	8,949	-0.07%
2022/10/18	1	22.85	4	22.73	22.75	-3	8,572	-0.03%
2022/10/13	0	0.00	224.1	23.23	23.25	-224.1	8,296	-2.70%	大賣/鉅額交易
2022/10/11	1	22.90	1	23.15	22.85	0	8,228	0.00%
2022/10/07	0	0.00	1	23.00	23.00	-1	8,195	-0.01%
2022/10/06	1	22.90	4	23.20	22.85	-3	8,378	-0.04%
2022/10/05	1	23.15	10	23.00	22.85	-9	8,514	-0.11%
2022/10/03	0	0.00	3	22.83	22.70	-3	8,622	-0.03%
2022/09/30	0.1	23.10	0	0.00	22.90	0.1	8,562	0.00%
2022/09/29	3	23.05	1	23.45	23.40	2	8,545	0.02%
2022/09/28	3	22.80	0	0.00	22.85	3	8,323	0.04%
2022/09/27	0	0.00	80	22.70	22.65	-80	8,155	-0.98%
2022/09/26	2.4	22.70	4	22.78	22.55	-1.6	8,126	-0.02%
2022/09/16	3	22.83	0	0.00	22.90	3	7,787	0.04%
2022/09/14	11.1	23.01	0	0.00	23.00	11.1	7,801	0.14%
2022/09/12	0	0.00	3	23.53	23.35	-3	8,073	-0.04%
2022/09/08	6	22.88	4	23.30	23.50	2	8,254	0.02%
2022/09/06	0.1	22.90	0	0.00	22.85	0.1	8,203	0.00%
2022/09/02	2	22.70	0	0.00	22.70	2	8,215	0.02%
2022/09/01	4	22.74	0	0.00	22.75	4	8,075	0.05%
2022/08/31	0.5	23.00	2	23.15	23.15	-1.5	7,847	-0.02%
2022/08/30	4.1	22.95	1	22.90	23.00	3.1	7,752	0.04%
2022/08/29	1	23.20	0	0.00	23.20	1	7,534	0.01%
2022/08/26	2	23.75	0	0.00	23.75	2	7,441	0.03%
2022/08/25	1	23.70	0	0.00	23.80	1	7,436	0.01%
2022/08/24	0	0.00	1	23.90	24.05	-1	7,420	-0.01%
2022/08/23	1.1	24.00	0	0.00	23.90	1.1	8,050	0.01%
2022/08/16	0.1	24.00	0	0.00	24.15	0.1	8,097	0.00%
2022/08/12	0	0.00	1	24.50	24.50	-1	8,025	-0.01%
2022/08/10	1	24.25	0	0.00	24.20	1	8,062	0.01%
2022/08/09	0	0.00	1	24.45	24.45	-1	8,132	-0.01%
2022/08/03	0.1	24.10	0	0.00	24.10	0.1	8,533	0.00%
2022/08/02	0	0.00	2	23.50	23.75	-2	8,602	-0.02%
2022/07/22	1	22.80	0	0.00	22.95	1	8,714	0.01%
2022/07/21	0.5	22.66	0	0.00	22.75	0.5	8,727	0.01%
2022/07/20	0.5	22.70	0	0.00	22.55	0.5	8,704	0.01%
2022/07/18	2	22.10	2	22.35	22.20	0	8,777	0.00%
2022/07/15	1	22.31	0	0.00	22.45	1	8,674	0.01%
2022/07/14	0.1	22.88	0.4	22.90	22.70	-0.3	8,603	0.00%
2022/07/13	3	24.00	0	0.00	24.00	3	8,414	0.04%
2022/07/12	12	23.64	0	0.00	23.70	12	8,238	0.15%
2022/07/07	10	24.15	0	0.00	24.00	10	8,154	0.12%
2022/07/06	0	0.00	0.1	24.23	24.10	-0.1	8,154	0.00%
2022/07/04	10	24.65	0	0.00	24.65	10	8,187	0.12%
2022/06/30	0	0.00	0.1	25.30	25.15	-0.1	8,240	0.00%
2022/06/21	12	24.93	1	25.10	24.95	11	8,083	0.14%
2022/06/20	1	24.75	0	0.00	24.70	1	7,981	0.01%
2022/06/17	2	24.98	1	25.20	25.15	1	7,839	0.01%
2022/06/13	10	25.30	0	0.00	25.45	10	7,832	0.13%
2022/06/01	1	25.50	0	0.00	25.55	1	7,829	0.01%
2022/05/25	0	0.00	5	25.85	25.65	-5	7,147	-0.07%
2022/05/23	4	25.85	0	0.00	25.60	4	7,199	0.06%
2022/05/20	0	0.00	40	26.25	25.95	-40	7,256	-0.55%
2022/05/18	0	0.00	2	26.10	26.20	-2	7,176	-0.03%
2022/05/17	3	26.13	2.1	26.06	26.00	0.9	7,112	0.01%
2022/05/16	2	26.25	25.1	26.04	26.45	-23.1	7,037	-0.33%
2022/05/13	0	0.00	3	25.38	25.40	-3	6,855	-0.04%
2022/05/10	2	25.55	3.1	25.74	25.85	-1.1	6,680	-0.02%
2022/05/09	0	0.00	23	25.56	25.85	-23	6,614	-0.35%
2022/05/06	40.4	25.62	1	25.70	25.80	39.4	6,552	0.60%
2022/05/05	0.1	25.50	6.6	25.69	25.90	-6.5	6,538	-0.10%
2022/04/29	0	0.00	2	25.20	25.40	-2	6,646	-0.03%
2022/04/28	1	24.90	5	24.86	24.85	-4	6,805	-0.06%
2022/04/27	0	0.00	1	24.90	24.90	-1	6,792	-0.01%
2022/04/26	0	25.10	0	25.15	25.25	0	6,766	0.00%
2022/04/19	0	0.00	0	25.45	25.40	0	6,653	0.00%
2022/04/18	0	0.00	0.2	25.40	25.40	-0.2	6,672	0.00%
2022/04/15	0	0.00	8	25.41	25.35	-8	6,690	-0.12%
2022/04/13	0	0.00	5	25.20	25.40	-5	6,670	-0.07%
2022/04/08	2	24.55	0	0.00	24.80	2	6,484	0.03%
2022/04/07	0.1	24.70	0	0.00	24.55	0.1	6,430	0.00%
2022/04/01	10	24.85	0	0.00	24.85	10	6,233	0.16%
2022/03/31	2.1	24.78	2	24.90	24.70	0.1	6,190	0.00%
2022/03/30	3	24.83	0	0.00	24.80	3	6,112	0.05%
2022/03/29	4	24.93	0	0.00	24.85	4	6,077	0.07%
2022/03/28	8	24.94	0	0.00	25.10	8	6,060	0.13%
2022/03/25	0	25.00	11	25.30	25.30	-11	6,098	-0.18%
2022/03/24	0	0.00	5	25.02	25.00	-5	6,213	-0.08%
2022/03/23	3	25.05	10	25.04	25.05	-7	6,337	-0.11%
2022/03/21	0	0.00	30	25.28	25.20	-30	6,285	-0.48%
2022/03/18	1	24.95	0	0.00	25.00	1	6,271	0.02%
2022/03/17	5	25.00	2	25.05	25.05	3	6,080	0.05%
2022/03/16	2	24.68	0.2	25.00	25.05	1.8	6,044	0.03%
2022/03/15	0	0.00	0.5	25.05	25.05	-0.5	5,951	-0.01%
2022/03/11	0	0.00	18	25.10	25.15	-18	6,074	-0.30%
2022/03/10	0	0.00	3	25.03	25.05	-3	6,179	-0.05%
2022/03/09	0	0.00	3	24.80	24.75	-3	6,249	-0.05%
2022/03/08	6	24.67	0	0.00	24.65	6	6,565	0.09%
2022/03/07	0	24.65	3	24.80	24.80	-3	6,480	-0.05%
2022/03/04	5	25.35	0	0.00	25.30	5	6,550	0.08%
2022/03/02	0.1	25.80	0	0.00	25.85	0.1	6,538	0.00%
2022/03/01	38	25.75	1	25.85	25.95	37	6,516	0.57%
2022/02/25	15	25.37	0	0.00	25.65	15	6,476	0.23%
2022/02/24	7.2	25.36	0	0.00	25.45	7.2	6,424	0.11%
2022/02/23	6	25.80	1	25.95	25.80	5	6,320	0.08%
2022/02/22	1	25.45	3	25.60	25.95	-2	6,313	-0.03%
2022/02/21	0	0.00	2	25.85	25.70	-2	6,297	-0.03%
2022/02/18	12	25.74	0	0.00	25.70	12	6,347	0.19%
2022/02/17	5	25.65	1	25.75	25.85	4	6,524	0.06%
2022/02/16	1	25.40	3	25.65	25.70	-2	6,579	-0.03%
2022/02/15	2	25.28	0	0.00	25.20	2	6,557	0.03%
2022/02/14	0	0.00	3	25.40	25.40	-3	6,546	-0.05%
2022/02/11	0	0.00	9	25.74	25.80	-9	6,549	-0.14%
2022/02/09	0	0.00	4	25.75	25.85	-4	6,591	-0.06%
2022/02/08	0	0.00	1	25.50	25.50	-1	6,565	-0.02%
2022/02/07	0	0.00	6	25.25	25.40	-6	6,583	-0.09%
2022/01/26	4	25.15	0	0.00	25.20	4	6,552	0.06%
2022/01/24	0	0.00	12	25.36	25.45	-12	6,480	-0.19%
2022/01/21	1	25.15	10	25.46	25.15	-9	6,444	-0.14%
2022/01/20	0	0.00	6	25.32	25.45	-6	6,241	-0.10%
2022/01/19	1	25.25	4	25.26	25.15	-3	6,277	-0.05%
2022/01/18	0	0.00	3	25.25	25.15	-3	6,291	-0.05%
2022/01/17	2	24.90	0	0.00	24.95	2	6,308	0.03%
2022/01/14	2	24.95	2	25.10	25.00	0	6,525	0.00%
2022/01/13	0	0.00	3	25.20	25.40	-3	6,619	-0.05%
2022/01/11	0	0.00	1	25.25	25.25	-1	6,826	-0.01%
2022/01/10	4	25.10	5	25.13	25.45	-1	6,862	-0.01%
2022/01/07	4	25.15	0	0.00	24.95	4	6,894	0.06%
2022/01/05	1	24.80	0	0.00	24.75	1	6,948	0.01%
2022/01/04	5	25.00	0	0.00	25.00	5	7,069	0.07%
2022/01/03	3	25.05	1.3	25.18	25.00	1.7	7,311	0.02%
2021/12/29	0	0.00	2	24.95	25.05	-2	7,851	-0.03%
2021/12/28	1	24.95	22	24.91	25.00	-21	7,923	-0.27%
2021/12/27	4	24.86	0	0.00	25.00	4	8,077	0.05%
2021/12/24	4	24.96	1	24.90	25.00	3	8,212	0.04%
2021/12/23	1	24.90	0	0.00	24.85	1	8,364	0.01%
2021/12/22	0	0.00	2	24.95	24.90	-2	8,529	-0.02%
2021/12/21	2	24.95	3	24.98	24.95	-1	8,708	-0.01%
2021/12/20	4	24.75	14	24.87	24.95	-10	8,879	-0.11%
2021/12/17	10	25.25	0	0.00	25.30	10	8,975	0.11%
2021/12/16	2	25.28	0	0.00	25.50	2	9,149	0.02%
2021/12/14	0	0.00	1	25.65	25.50	-1	9,525	-0.01%
2021/12/13	1	25.60	0	0.00	25.70	1	9,548	0.01%
2021/12/10	2	25.63	0	0.00	25.55	2	9,639	0.02%
2021/12/09	0	0.00	3	25.65	25.65	-3	9,615	-0.03%
2021/12/08	0	0.00	0.4	25.60	25.45	-0.4	9,645	0.00%
2021/12/07	0	0.00	10	25.46	25.65	-10	9,574	-0.10%
2021/12/06	3	25.45	3	25.63	25.55	0	9,541	0.00%
2021/12/03	3	25.52	4	25.68	25.65	-1	9,526	-0.01%
2021/12/02	7	25.59	36.3	25.46	25.55	-29.3	9,556	-0.31%
2021/12/01	0.4	26.25	0	0.00	26.25	0.4	9,249	0.00%
2021/11/30	9.6	26.34	0	0.00	25.80	9.6	9,270	0.10%
2021/11/26	0	0.00	4.4	25.71	25.80	-4.4	9,017	-0.05%
2021/11/25	1	26.00	0	0.00	26.00	1	9,068	0.01%
2021/11/24	0	0.00	15	25.85	25.95	-15	9,098	-0.16%
2021/11/23	3	25.87	0	0.00	25.80	3	9,094	0.03%
2021/11/22	1	26.05	3	26.12	26.10	-2	9,070	-0.02%
2021/11/19	0	26.25	2	26.10	26.10	-2	9,093	-0.02%
2021/11/18	1	26.30	1	26.35	26.45	0	9,151	0.00%
2021/11/17	1	26.65	2.6	26.73	26.85	-1.6	9,175	-0.02%
2021/11/16	3.6	26.89	1	26.80	27.00	2.6	9,197	0.03%
2021/11/15	10	26.60	1.3	26.64	26.65	8.7	9,150	0.10%
2021/11/12	6	26.35	0	0.00	26.50	6	9,215	0.07%
2021/11/11	10.8	26.28	1	26.20	26.40	9.8	9,300	0.11%
2021/11/10	0	0.00	1	26.05	26.35	-1	9,346	-0.01%
2021/11/09	0	0.00	1	26.30	26.30	-1	9,436	-0.01%
2021/11/08	2	26.33	0	0.00	26.45	2	9,466	0.02%
2021/11/05	0.5	26.40	0	0.00	26.50	0.5	9,609	0.00%
2021/11/04	0	0.00	1	26.50	26.55	-1	9,646	-0.01%
2021/11/03	0	0.00	0.1	26.20	26.25	-0.1	9,681	0.00%
2021/11/02	0	0.00	2	26.53	26.60	-2	9,722	-0.02%
2021/11/01	1.2	26.45	5.6	26.41	26.55	-4.3	9,732	-0.04%
2021/10/29	0.1	26.70	1	26.60	26.55	-1	9,733	-0.01%
2021/10/28	2	26.93	2	26.85	26.90	0	9,736	0.00%
2021/10/27	0	0.00	6	26.92	26.95	-6	9,796	-0.06%
2021/10/26	0	0.00	13	26.70	26.80	-13	9,863	-0.13%
2021/10/25	0	0.00	1	26.75	26.75	-1	9,864	-0.01%
2021/10/22	1	26.80	24.3	26.85	26.90	-23.3	9,923	-0.24%
2021/10/21	10.3	26.60	1	26.60	26.35	9.3	9,742	0.09%
2021/10/20	6	26.38	28.6	26.33	26.45	-22.6	9,819	-0.23%
2021/10/19	1	26.30	3	26.22	26.20	-2	9,844	-0.02%
2021/10/18	0	0.00	1	26.55	26.45	-1	9,968	-0.01%
2021/10/15	0	0.00	3	26.40	26.55	-3	10,109	-0.03%
2021/10/14	0	0.00	4	26.55	26.50	-4	10,215	-0.04%
2021/10/13	2	26.50	0	0.00	26.50	2	10,491	0.02%
2021/10/12	0	0.00	9	26.66	26.65	-9	10,884	-0.08%
2021/10/08	1	26.70	20.1	26.58	26.70	-19.1	11,941	-0.16%
2021/10/07	27	26.61	36.3	26.37	26.30	-9.3	12,287	-0.08%
2021/10/06	0	0.00	16	26.03	26.20	-16	12,402	-0.13%
2021/10/05	1	25.65	0	0.00	25.75	1	12,498	0.01%
2021/10/04	1	25.95	10	25.87	25.85	-9	12,695	-0.07%
2021/10/01	11.1	25.28	3	25.40	25.55	8.1	12,818	0.06%
2021/09/30	0	0.00	2	25.80	25.80	-2	13,111	-0.02%
2021/09/29	1	25.90	3	26.07	26.00	-2	13,206	-0.02%
2021/09/28	0	0.00	10	26.32	26.40	-10	13,201	-0.08%
2021/09/27	1	26.10	3.6	26.09	26.10	-2.6	13,252	-0.02%
2021/09/24	1	25.75	28.1	25.77	25.75	-27.1	13,157	-0.21%
2021/09/23	8	25.85	8	25.76	25.50	0	13,117	0.00%
2021/09/22	1	24.90	2	25.03	25.40	-1	12,870	-0.01%
2021/09/17	13	24.80	0	0.00	24.90	13	12,619	0.10%
2021/09/16	0	0.00	3	24.85	24.90	-3	12,526	-0.02%
2021/09/15	0	24.65	2	24.88	24.85	-2	12,619	-0.02%
2021/09/13	0	0.00	1	24.45	24.70	-1	12,802	-0.01%
2021/09/09	2	24.50	0	0.00	24.50	2	13,274	0.02%
2021/09/08	3	24.37	2	24.30	24.45	1	13,390	0.01%
2021/09/07	0	0.00	2	24.33	24.75	-2	13,396	-0.01%
2021/09/03	0	0.00	1	24.40	24.45	-1	13,358	-0.01%
2021/09/02	1	24.30	3	24.30	24.35	-2	13,409	-0.01%
2021/09/01	0	0.00	8	24.28	24.35	-8	13,557	-0.06%
2021/08/30	0	0.00	15	24.03	24.35	-15	13,500	-0.11%
2021/08/27	2	24.10	0	0.00	24.20	2	13,513	0.01%
2021/08/26	0	0.00	1	23.95	24.15	-1	13,505	-0.01%
2021/08/25	0	0.00	3	24.20	24.20	-3	13,489	-0.02%
2021/08/24	3	24.35	7	24.20	24.30	-4	13,505	-0.03%
2021/08/23	1	24.00	4	24.13	24.15	-3	13,481	-0.02%
2021/08/20	2.4	23.82	5.3	23.91	23.90	-2.9	13,484	-0.02%
2021/08/19	5	23.75	0	0.00	23.80	5	13,678	0.04%
2021/08/18	1.2	23.65	1	23.70	23.75	0.2	13,702	0.00%
2021/08/17	1	23.75	0	0.00	23.70	1	13,637	0.01%
2021/08/16	1	23.80	13	23.67	23.75	-12	13,582	-0.09%
2021/08/13	12	23.50	3	23.67	23.75	9	13,581	0.07%
2021/08/12	6	23.44	3	23.47	23.50	3	13,564	0.02%
2021/08/11	8	23.16	1	23.15	23.20	7	13,529	0.05%
2021/08/10	0	0.00	1	23.45	23.55	-1	13,486	-0.01%
2021/08/09	4	23.35	0	0.00	23.40	4	13,633	0.03%
2021/08/06	3	23.52	0	0.00	23.70	3	13,701	0.02%
2021/08/05	3	23.45	3	23.40	23.40	0	13,996	0.00%
2021/08/04	0.3	23.50	2	23.43	23.50	-1.7	14,382	-0.01%
2021/08/03	5	23.41	0	0.00	23.60	5	14,654	0.03%
2021/08/02	0	23.50	0	0.00	23.55	0	14,750	0.00%
2021/07/30	7	23.44	0	0.00	23.45	7	14,758	0.05%
2021/07/29	0	23.70	0	0.00	23.55	0	14,764	0.00%
2021/07/28	3.1	23.64	1	23.80	23.65	2.1	14,866	0.01%
2021/07/27	0.5	23.98	12.3	23.90	23.85	-11.8	15,167	-0.08%
2021/07/26	2	23.95	0.1	23.90	24.00	1.9	15,295	0.01%
2021/07/23	2.1	23.73	0	0.00	23.65	2.1	15,175	0.01%
2021/07/22	9	23.62	2	23.68	23.80	7	15,149	0.05%
2021/07/21	19.3	23.70	0	0.00	23.80	19.3	15,040	0.13%
2021/07/20	4.1	23.55	0	0.00	23.55	4.1	15,016	0.03%
2021/07/19	9.5	23.53	0	0.00	23.55	9.5	14,951	0.06%
2021/07/16	18	23.85	0	0.00	23.85	18	14,964	0.12%
2021/07/15	39.9	24.20	2	24.35	24.05	37.9	14,831	0.26%
2021/07/14	6	27.14	55	27.10	27.15	-49	13,800	-0.36%
2021/07/13	1	27.00	20	27.05	27.05	-19	13,424	-0.14%
2021/07/12	25	27.23	13	27.36	27.15	12	13,140	0.09%
2021/07/09	1	27.35	6	27.43	27.50	-5	12,945	-0.04%
2021/07/08	21	27.54	23	27.47	27.45	-2	12,913	-0.02%
2021/07/07	5	27.45	22	27.36	27.40	-17	12,932	-0.13%
2021/07/06	1	27.10	14	27.09	27.20	-13	12,823	-0.10%
2021/07/05	23	26.92	22	26.89	27.00	1	13,021	0.01%
2021/07/02	31	26.85	19	26.78	26.75	12	13,328	0.09%
2021/07/01	9	26.34	5	26.37	26.20	4	13,347	0.03%
2021/06/30	4	26.11	4	26.14	26.25	0	13,631	0.00%
2021/06/29	6	25.69	0.7	25.75	25.70	5.3	14,084	0.04%
2021/06/28	4	25.73	9	25.74	25.75	-5	15,538	-0.03%
2021/06/25	3	25.70	7.5	25.82	25.70	-4.5	16,044	-0.03%
2021/06/24	4	25.80	0.2	25.75	25.70	3.8	16,494	0.02%
2021/06/23	0.1	25.57	0	0.00	25.70	0.1	16,586	0.00%
2021/06/22	17	25.49	16	25.61	25.35	1	16,683	0.01%
2021/06/21	13.2	25.62	10	25.65	25.50	3.2	16,698	0.02%
2021/06/18	5	25.87	5.9	26.01	26.15	-0.8	16,852	0.00%
2021/06/17	4	25.93	3	26.02	26.10	1	17,017	0.01%
2021/06/16	0	25.40	8	25.40	25.35	-8	18,026	-0.04%
2021/06/15	0	25.40	3	25.25	25.40	-3	18,265	-0.02%
2021/06/11	1.5	25.19	11	25.15	25.25	-9.5	18,595	-0.05%
2021/06/09	6.2	25.25	5	25.30	25.20	1.2	18,933	0.01%
2021/06/08	0	25.75	0	0.00	25.70	0	18,954	0.00%
2021/06/07	2	25.65	20	25.70	25.70	-18	19,183	-0.09%
2021/06/04	4	25.88	0	0.00	25.80	4	19,438	0.02%
2021/06/03	1	26.10	0	0.00	26.15	1	20,076	0.01%
2021/06/02	1.4	26.05	4	26.15	26.05	-2.6	20,621	-0.01%
2021/06/01	5.9	25.99	5.5	26.16	26.20	0.5	20,850	0.00%
2021/05/31	7.2	25.87	5	25.90	25.85	2.2	20,947	0.01%
2021/05/28	0.1	25.87	0.1	25.80	25.70	0.1	21,031	0.00%
2021/05/27	0	25.90	0.1	25.80	25.65	0	21,174	0.00%
2021/05/26	1.1	25.76	1	26.00	26.00	0.1	21,288	0.00%
2021/05/25	7	25.79	5.2	25.78	25.75	1.9	21,521	0.01%
2021/05/24	2.2	25.49	0	0.00	25.65	2.2	22,109	0.01%
2021/05/21	1	25.69	1	25.60	25.75	0	23,142	0.00%
2021/05/20	1.6	25.61	0	0.00	25.30	1.6	23,252	0.01%
2021/05/19	8.2	24.95	5	25.05	25.10	3.2	23,261	0.01%
2021/05/18	2	25.08	16	24.94	25.15	-14	23,373	-0.06%
2021/05/17	11.1	24.47	2	24.43	24.35	9.1	23,614	0.04%
2021/05/14	17	24.97	13	24.98	24.95	4	23,481	0.02%
2021/05/13	11.4	24.93	3	24.88	24.80	8.4	23,351	0.04%
2021/05/12	12.1	25.21	58	25.20	25.55	-45.9	23,026	-0.20%
2021/05/11	6	26.38	10	26.60	26.30	-4	22,649	-0.02%
2021/05/10	5	26.54	1	26.65	26.55	4	22,416	0.02%
2021/05/07	0.1	26.70	0	0.00	26.85	0.1	22,510	0.00%
2021/05/06	18	26.72	4	26.65	26.60	14	22,746	0.06%
2021/05/05	2	26.80	0	0.00	26.70	2	22,990	0.01%
2021/05/04	86.1	26.20	8	26.29	26.55	78.1	22,920	0.34%
2021/05/03	13	26.86	35.1	26.90	26.70	-22.1	22,624	-0.10%
2021/04/29	6.1	27.23	3.3	27.21	27.15	2.8	22,537	0.01%
2021/04/28	12.2	27.11	0	0.00	27.25	12.2	22,563	0.05%
2021/04/27	7.1	27.16	41	27.06	27.15	-33.9	22,683	-0.15%
2021/04/26	17	27.17	4	27.15	27.15	13	22,628	0.06%
2021/04/23	6	27.12	0	0.00	27.10	6	22,588	0.03%
2021/04/22	63	27.54	34	27.29	27.30	29	22,673	0.13%
2021/04/21	18	27.44	4	27.50	27.45	14	22,526	0.06%
2021/04/20	4.4	27.34	7.1	27.33	27.35	-2.7	22,278	-0.01%
2021/04/19	65	27.23	13	27.18	27.30	52	22,218	0.23%
2021/04/16	3.1	27.00	2	27.00	27.10	1.1	22,104	0.00%
2021/04/15	6	26.80	0	0.00	26.90	6	22,159	0.03%
2021/04/14	4	26.73	14.8	26.82	26.75	-10.8	22,145	-0.05%
2021/04/13	12.1	27.08	13	27.13	27.00	-0.9	22,064	0.00%
2021/04/12	39	27.26	9	27.27	27.30	30	21,876	0.14%
2021/04/09	5	27.52	63	27.46	27.55	-58	21,705	-0.27%
2021/04/08	12	27.26	58	27.11	27.35	-46	21,322	-0.22%
2021/04/07	53	26.89	14	26.94	26.95	39	20,878	0.19%
2021/04/06	0	0.00	14	26.88	27.10	-14	20,638	-0.07%
2021/04/01	49	26.71	28	26.79	26.75	21	20,256	0.10%
2021/03/31	198	27.41	79	27.67	27.00	119	19,621	0.61%	大買/鉅額交易
2021/03/30	3	27.45	5	27.40	27.50	-2	18,180	-0.01%
2021/03/29	79	27.03	27	27.11	27.25	52	17,750	0.29%
2021/03/26	0	0.00	3	26.73	26.60	-3	17,386	-0.02%
2021/03/25	17	26.66	9	26.65	26.80	8	17,290	0.05%
2021/03/24	1.1	26.76	1	26.90	26.95	0.1	17,247	0.00%
2021/03/23	22	26.51	4	26.53	27.00	18	17,127	0.11%
2021/03/22	41.9	27.05	17	27.12	26.85	24.9	16,911	0.15%
2021/03/19	17	27.14	116	27.11	27.05	-99	16,544	-0.60%	大賣/
2021/03/18	8	26.68	67	26.60	26.55	-59	15,502	-0.38%
2021/03/17	1	26.15	11.2	26.32	26.35	-10.2	15,351	-0.07%
2021/03/16	2	25.88	2.2	25.94	25.85	-0.2	15,256	0.00%
2021/03/15	18.1	25.75	3.3	25.70	25.65	14.8	15,143	0.10%
2021/03/12	0	0.00	20	25.79	25.90	-20	15,044	-0.13%
2021/03/11	7.2	25.71	6	25.74	25.80	1.2	15,014	0.01%
2021/03/10	12	25.77	2.1	25.87	25.65	9.9	14,885	0.07%
2021/03/09	4	25.90	15	26.01	26.00	-11	14,709	-0.07%
2021/03/08	20	25.37	35	25.57	25.70	-15	14,136	-0.11%
2021/03/05	10	24.83	12	25.19	25.20	-2	13,665	-0.01%
2021/03/04	0	0.00	10	24.85	24.85	-10	13,713	-0.07%
2021/03/03	2	24.60	3	24.75	24.80	-1	13,675	-0.01%
2021/03/02	3	24.68	13.1	24.95	24.60	-10.1	13,577	-0.07%
2021/02/26	40	24.78	3	24.75	24.80	37	13,429	0.28%
2021/02/25	8	24.88	15	24.93	25.00	-7	13,189	-0.05%
2021/02/24	24	25.03	41	24.88	25.00	-17	12,939	-0.13%
2021/02/23	76	24.63	38	24.73	24.90	38	12,318	0.31%
2021/02/22	17	23.67	2	23.70	23.80	15	11,305	0.13%
2021/02/19	2	23.40	0	0.00	23.60	2	11,220	0.02%
2021/02/18	6	23.20	17	23.19	23.20	-11	11,179	-0.10%
2021/02/17	48	23.18	2.3	23.16	23.15	45.7	11,127	0.41%
2021/02/05	1	23.20	0	0.00	23.15	1	10,911	0.01%
2021/02/04	1	23.25	0	0.00	23.25	1	10,989	0.01%
2021/02/03	7	23.20	0	0.00	23.30	7	11,318	0.06%
2021/02/02	1	23.40	0	0.00	23.30	1	11,332	0.01%
2021/01/29	2	23.85	0	0.00	23.25	2	11,330	0.02%
2021/01/28	8	24.03	4	24.10	24.00	4	11,137	0.04%
2021/01/27	0	0.00	3	23.93	23.95	-3	10,909	-0.03%
2021/01/26	2	23.10	2	23.20	23.10	0	10,568	0.00%
2021/01/25	4	23.10	0	0.00	23.35	4	10,576	0.04%
2021/01/22	0	0.00	2	23.00	23.10	-2	10,626	-0.02%
2021/01/21	7	22.95	5	22.90	22.80	2	10,726	0.02%
2021/01/20	12	23.06	0	0.00	22.90	12	10,762	0.11%
2021/01/19	2	23.60	2	23.55	23.50	0	10,574	0.00%
2021/01/18	1	23.40	3	23.35	23.50	-2	10,529	-0.02%
2021/01/15	3.2	23.97	0	0.00	23.70	3.2	10,413	0.03%
2021/01/14	2	23.80	12	23.80	23.80	-10	10,280	-0.10%
2021/01/13	0	0.00	11	23.70	23.70	-11	10,194	-0.11%
2021/01/12	3	23.75	0	0.00	23.65	3	10,194	0.03%
2021/01/11	5	23.71	3	23.70	23.75	2	10,101	0.02%
2021/01/08	14	23.75	1	23.80	23.85	13	10,102	0.13%
2021/01/07	17	23.75	2	23.80	23.75	15	9,987	0.15%
2021/01/06	6	23.81	0	0.00	23.80	6	9,970	0.06%
2021/01/05	10	23.96	0	0.00	24.00	10	9,888	0.10%
2021/01/04	2	24.20	25	24.15	24.05	-23	9,984	-0.23%
2020/12/30	0	0.00	55	23.94	24.05	-55	9,986	-0.55%
2020/12/29	3.1	23.94	0	0.00	24.00	3.1	9,957	0.03%
2020/12/28	0	0.00	49	24.05	24.10	-49	10,014	-0.49%
2020/12/25	1	23.90	111	23.96	23.95	-110	9,977	-1.10%	大賣/鉅額交易
2020/12/24	2	23.75	51.1	23.77	23.90	-49.1	9,970	-0.49%
2020/12/23	0	0.00	62	23.66	23.75	-62	9,929	-0.62%
2020/12/22	2	23.73	80	23.79	23.60	-78	9,902	-0.79%
2020/12/18	1	23.70	8	23.83	23.70	-7	10,012	-0.07%
2020/12/17	4	23.96	10	24.10	24.00	-6	9,867	-0.06%
2020/12/16	0	0.00	31	24.10	24.25	-31	9,836	-0.32%
2020/12/15	2	23.95	20	24.00	23.90	-18	9,814	-0.18%
2020/12/14	7	24.14	33	24.25	24.20	-26	9,753	-0.27%
2020/12/11	4	23.83	63.3	23.81	24.00	-59.3	9,696	-0.61%
2020/12/10	0	0.00	13	24.27	24.10	-13	9,600	-0.14%
2020/12/09	11	24.20	12	24.25	24.20	-1	9,390	-0.01%
2020/12/08	5	24.10	13.7	24.10	24.10	-8.7	9,296	-0.09%
2020/12/07	16	23.99	17	23.97	24.00	-1	9,164	-0.01%
2020/12/04	2	23.65	21	23.65	23.75	-19	9,118	-0.21%
2020/12/03	3	23.55	2	23.65	23.65	1	9,059	0.01%
2020/12/02	1	23.45	0	0.00	23.55	1	8,976	0.01%
2020/12/01	11	23.25	7	23.29	23.35	4	9,015	0.04%
2020/11/30	51	23.40	2	23.45	23.30	49	9,031	0.54%
2020/11/27	0	0.00	1	23.25	23.35	-1	8,804	-0.01%
2020/11/26	1	23.15	4	23.15	23.15	-3	8,807	-0.03%
2020/11/25	1	23.05	0.3	23.25	23.15	0.7	9,013	0.01%
2020/11/24	1	23.20	4	23.20	23.20	-3	9,154	-0.03%
2020/11/23	32	23.08	4.6	23.09	23.15	27.4	9,077	0.30%
2020/11/20	0	0.00	1	23.00	22.90	-1	9,038	-0.01%
2020/11/19	1	23.00	10	23.10	23.00	-9	9,127	-0.10%
2020/11/18	3	23.05	11	23.04	23.10	-8	9,209	-0.09%
2020/11/17	1	22.90	0	0.00	22.85	1	9,224	0.01%
2020/11/16	4	22.90	8	22.95	22.90	-4	9,483	-0.04%
2020/11/13	1	22.55	17	22.75	22.90	-16	9,559	-0.17%
2020/11/12	10	22.79	5	22.93	22.80	5	9,589	0.05%
2020/11/11	3	22.83	0	0.00	23.00	3	9,558	0.03%
2020/11/10	2	22.25	0	0.00	22.30	2	9,411	0.02%
2020/11/09	1	22.20	51	22.30	22.25	-50	9,643	-0.52%
2020/11/06	3	22.25	10	22.25	22.30	-7	9,692	-0.07%
2020/11/05	10	22.30	2	22.20	22.30	8	9,855	0.08%
2020/11/04	1	22.35	0	0.00	22.20	1	9,932	0.01%
2020/11/02	3	22.45	3	22.40	22.45	0	9,985	0.00%
2020/10/30	2	22.48	3	22.48	22.60	-1	10,070	-0.01%
2020/10/29	11	22.32	80	22.40	22.40	-69	10,107	-0.68%
2020/10/28	90	22.19	0	0.00	22.25	90	10,076	0.89%
2020/10/27	25	22.01	0	0.00	21.95	25	10,110	0.25%
2020/10/23	17	21.75	0	0.00	21.75	17	10,300	0.17%
2020/10/22	1	21.65	0	0.00	21.60	1	10,520	0.01%
2020/10/21	13	21.67	0	0.00	21.65	13	10,603	0.12%
2020/10/20	6	21.79	0	0.00	21.75	6	10,733	0.06%
2020/10/19	2.1	21.85	6	21.84	21.75	-3.9	10,893	-0.04%
2020/10/16	1.1	21.82	0	0.00	21.80	1.1	11,094	0.01%
2020/10/14	0.1	22.10	0	0.00	22.00	0.1	11,312	0.00%
2020/10/13	2	21.80	2	21.80	21.75	0	11,503	0.00%
2020/10/12	10	21.85	0	0.00	22.00	10	11,797	0.08%
2020/10/08	1	22.10	0	0.00	22.05	1	12,236	0.01%
2020/10/07	0	0.00	2	22.10	22.00	-2	12,667	-0.02%
2020/10/06	4	22.10	21	22.15	22.15	-17	12,793	-0.13%
2020/10/05	25	22.33	0	0.00	22.05	25	12,939	0.19%
2020/09/30	5	22.30	0	0.00	22.45	5	13,158	0.04%
2020/09/29	3.1	22.25	0	0.00	22.25	3.1	13,288	0.02%
2020/09/28	1	22.50	0	0.00	22.30	1	13,582	0.01%
2020/09/25	4	21.80	1	22.00	22.00	3	13,772	0.02%
2020/09/24	10	21.81	5	21.78	21.70	5	13,923	0.04%
2020/09/23	1	22.35	0	0.00	22.35	1	13,982	0.01%
2020/09/22	0.1	22.70	0	0.00	22.55	0.1	14,044	0.00%
2020/09/21	1	22.85	1	23.00	22.80	0	14,169	0.00%
2020/09/18	0	0.00	1	23.05	23.05	-1	14,270	-0.01%
2020/09/17	1	22.80	15	22.90	22.90	-14	14,279	-0.10%
2020/09/16	1	23.05	0	0.00	23.00	1	14,363	0.01%
2020/09/15	10	22.96	0	0.00	22.95	10	14,454	0.07%
2020/09/14	1	22.85	0	0.00	22.80	1	14,785	0.01%
2020/09/11	2	22.68	0	0.00	22.75	2	14,834	0.01%
2020/09/10	6	22.78	3	22.78	22.85	3	14,878	0.02%
2020/09/09	19	22.64	1	22.60	22.60	18	14,990	0.12%
2020/09/07	1	22.90	9	22.92	23.00	-8	14,996	-0.05%
2020/09/04	3	22.65	0	0.00	22.80	3	15,093	0.02%
2020/09/03	20	22.95	0	0.00	22.95	20	15,063	0.13%
2020/09/02	13	22.96	1	23.05	23.10	12	15,202	0.08%
2020/08/31	1	22.75	0	0.00	22.75	1	15,229	0.01%
2020/08/28	0	0.00	9	23.02	23.05	-9	15,099	-0.06%
2020/08/27	3.1	22.75	5	22.70	22.85	-1.9	15,041	-0.01%
2020/08/26	5	22.85	3	22.80	22.90	2	15,073	0.01%
2020/08/25	12	22.84	5	23.00	22.90	7	15,050	0.05%
2020/08/24	2	22.75	0	0.00	22.75	2	15,084	0.01%
2020/08/21	0	0.00	7	22.91	22.85	-7	15,000	-0.05%
2020/08/20	34	22.50	1	22.40	22.50	33	14,923	0.22%
2020/08/19	30	23.27	0	0.00	23.25	30	14,684	0.20%
2020/08/18	3	23.35	2	23.50	23.50	1	14,525	0.01%
2020/08/17	4	23.65	0	0.00	23.60	4	14,438	0.03%
2020/08/14	4	23.68	0	0.00	23.65	4	14,423	0.03%
2020/08/13	4	23.65	2	23.90	23.95	2	14,310	0.01%
2020/08/12	12	24.04	1	24.30	23.90	11	14,116	0.08%
2020/08/11	50	24.25	0	0.00	24.15	50	14,196	0.35%
2020/08/10	22	24.54	0	0.00	24.75	22	14,068	0.16%
2020/08/07	10	24.50	0	0.00	24.50	10	14,027	0.07%
2020/08/06	50	24.70	0	0.00	24.60	50	14,076	0.36%
2020/08/05	1	24.55	0	0.00	24.50	1	14,026	0.01%
2020/08/04	11	24.33	0	0.00	24.35	11	13,895	0.08%
2020/08/03	45	24.52	1	24.45	24.35	44	13,933	0.32%
2020/07/31	51	24.59	0	0.00	25.00	51	13,780	0.37%
2020/07/30	100	24.70	7.4	24.68	24.85	92.6	13,651	0.68%
2020/07/27	56	24.69	0	0.00	24.40	56	13,405	0.42%
2020/07/24	2	24.75	14	24.75	24.80	-12	13,342	-0.09%
2020/07/23	221	24.97	3	25.00	25.00	218	13,156	1.66%	大買/鉅額交易
2020/07/22	13	24.82	25	25.07	24.80	-12	13,031	-0.09%
2020/07/21	5	25.30	0	0.00	25.05	5	12,833	0.04%
2020/07/20	62	24.73	0	0.00	25.15	62	12,715	0.49%
2020/07/17	16	25.01	0	0.00	24.75	16	12,575	0.13%
2020/07/16	116	25.11	0	0.00	25.15	116	12,331	0.94%	大買/鉅額交易
2020/07/15	154	25.59	10	25.62	25.60	144	12,009	1.20%	大買/鉅額交易
2020/07/14	2	28.00	33	28.18	27.70	-31	11,463	-0.27%
2020/07/13	0	0.00	5	27.58	27.45	-5	11,018	-0.05%
2020/07/10	5	26.87	5	27.14	27.25	0	10,893	0.00%
2020/07/09	33	27.91	4	27.86	27.70	29	10,775	0.27%
2020/07/08	1	26.90	0	0.00	27.25	1	10,480	0.01%
2020/07/07	0	0.00	9	27.28	27.25	-9	10,340	-0.09%
2020/07/06	2	27.40	13	27.65	27.60	-11	10,047	-0.11%
2020/07/03	8	27.42	12	27.55	27.50	-4	9,873	-0.04%
2020/07/02	0	0.00	54	26.72	27.15	-54	9,802	-0.55%
2020/07/01	0	0.00	24	25.96	25.95	-24	9,703	-0.25%
2020/06/30	21	25.44	9	25.35	25.10	12	9,641	0.12%
2020/06/29	0	0.00	20	25.80	25.45	-20	9,638	-0.21%
2020/06/24	1	26.00	3	26.05	25.70	-2	9,564	-0.02%
2020/06/23	0	0.00	1	26.00	25.90	-1	9,486	-0.01%
2020/06/22	2	26.10	8	26.06	26.00	-6	9,464	-0.06%
2020/06/19	2	25.50	11	25.57	25.80	-9	9,486	-0.09%
2020/06/17	0	0.00	5	25.96	25.95	-5	9,094	-0.05%
2020/06/16	3	25.57	14	25.76	25.80	-11	9,196	-0.12%
2020/06/15	26	25.31	9	25.10	25.15	17	9,246	0.18%
2020/06/12	1	25.45	5	25.40	25.60	-4	9,247	-0.04%
2020/06/11	0	0.00	2	25.70	25.55	-2	9,301	-0.02%
2020/06/10	5	25.99	3	26.07	26.05	2	9,278	0.02%
2020/06/09	3	26.12	9	26.06	26.15	-6	9,398	-0.06%
2020/06/08	5	25.57	8	25.66	25.65	-3	9,302	-0.03%
2020/06/05	1	25.40	4	25.50	25.50	-3	9,283	-0.03%
2020/06/04	1	25.25	0	0.00	25.40	1	9,301	0.01%
2020/06/03	0	0.00	5.8	25.11	25.25	-5.8	9,265	-0.06%
2020/06/02	3	24.80	1	24.90	24.90	2	9,135	0.02%
2020/06/01	0	0.00	2	24.75	24.70	-2	9,080	-0.02%
2020/05/29	0	0.00	3	24.30	24.40	-3	9,060	-0.03%
2020/05/28	0	0.00	1	24.50	24.30	-1	8,916	-0.01%
2020/05/27	6	24.40	3	24.40	24.40	3	9,035	0.03%
2020/05/26	1	24.30	8	24.31	24.15	-7	9,082	-0.08%
2020/05/25	5	23.95	2	23.95	24.10	3	8,993	0.03%
2020/05/22	2	23.90	0	0.00	23.70	2	8,987	0.02%
2020/05/21	13	23.90	6	24.02	24.15	7	9,050	0.08%
2020/05/20	1	24.00	2	24.00	23.95	-1	9,034	-0.01%
2020/05/18	2	23.85	4	23.83	23.60	-2	9,018	-0.02%
2020/05/14	0	0.00	1	23.50	23.55	-1	8,810	-0.01%
2020/05/13	7	23.54	2	23.50	23.50	5	8,735	0.06%
2020/05/12	2	23.35	1	23.40	23.30	1	8,679	0.01%
2020/05/11	1	23.55	5	23.56	23.50	-4	8,665	-0.05%
2020/05/08	1	23.45	0	0.00	23.45	1	8,685	0.01%
2020/05/07	1	23.15	0	0.00	23.00	1	8,550	0.01%
2020/05/06	3	23.00	1	22.95	22.85	2	8,618	0.02%
2020/05/05	0	0.00	2	23.30	23.05	-2	8,581	-0.02%
2020/04/30	1	23.50	5	23.47	23.50	-4	8,531	-0.05%
2020/04/28	12	23.44	2	23.50	23.30	10	8,528	0.12%
2020/04/27	13	23.67	6	23.69	23.50	7	8,752	0.08%
2020/04/24	1	23.15	0	0.00	23.10	1	8,652	0.01%
2020/04/23	1	23.45	0	0.00	23.00	1	8,677	0.01%
2020/04/21	0	0.00	3	23.43	23.40	-3	8,653	-0.03%
2020/04/17	1	23.60	0	0.00	23.60	1	8,553	0.01%
2020/04/15	0	0.00	13	23.50	23.65	-13	8,456	-0.15%
2020/04/14	0	0.00	2	23.60	23.55	-2	8,368	-0.02%
2020/04/13	0	0.00	8	23.30	23.45	-8	8,312	-0.10%
2020/04/09	5	23.20	0	0.00	23.15	5	8,316	0.06%
2020/04/08	0	0.00	4	23.41	23.20	-4	8,285	-0.05%
2020/04/07	2	23.50	1	23.70	23.30	1	8,251	0.01%
2020/04/06	0	0.00	4	23.48	23.60	-4	8,128	-0.05%
2020/04/01	7	22.82	4	22.95	23.00	3	7,953	0.04%
2020/03/31	0	0.00	21	22.24	23.30	-21	7,818	-0.27%
2020/03/30	2	21.80	1	22.10	22.10	1	7,646	0.01%
2020/03/27	2	21.80	6	22.20	21.75	-4	7,627	-0.05%
2020/03/26	0	0.00	21	21.89	21.60	-21	7,590	-0.28%
2020/03/25	2	22.18	2	21.98	21.60	0	7,666	0.00%
2020/03/24	2	21.23	0	0.00	21.00	2	7,515	0.03%
2020/03/20	1	20.25	1	20.40	20.60	0	7,543	0.00%
2020/03/19	0	0.00	1.3	19.11	18.75	-1.3	7,398	-0.02%
2020/03/18	50	19.90	2	20.00	19.90	48	7,231	0.66%
2020/03/17	2	19.75	1	19.80	19.90	1	7,139	0.01%
2020/03/16	2	20.60	0	0.00	20.35	2	6,995	0.03%
2020/03/13	7	19.97	0	0.00	21.20	7	6,904	0.10%
2020/03/12	2	21.85	20	21.85	21.65	-18	6,660	-0.27%
2020/03/10	1	22.45	30	22.65	22.50	-29	6,500	-0.45%
2020/03/05	0	0.00	1	23.30	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	71	23.20	23.15	-71	6,270	-1.13%
2020/03/03	0	0.00	1	22.90	22.85	-1	6,208	-0.02%
2020/03/02	1	22.60	3.2	22.79	22.70	-2.2	6,246	-0.03%
2020/02/27	0	0.00	1	23.10	22.95	-1	6,269	-0.02%
2020/02/26	0	0.00	9	23.03	23.05	-9	6,200	-0.15%
2020/02/25	0	0.00	1	22.80	23.00	-1	6,186	-0.02%
2020/02/21	1	23.35	2	23.30	23.35	-1	6,084	-0.02%
2020/02/20	0	0.00	2	23.15	23.35	-2	6,037	-0.03%
2020/02/19	0	0.00	3	23.00	23.05	-3	6,029	-0.05%
2020/02/11	2	22.95	2	23.00	22.85	0	6,200	0.00%
2020/02/10	0.2	23.25	10	23.00	23.25	-9.8	6,182	-0.16%
2020/02/07	0.3	23.05	0	0.00	23.05	0.3	6,138	0.00%
2020/02/06	0.3	23.05	3	23.02	23.05	-2.7	6,166	-0.04%
2020/02/04	3	22.85	0	0.00	22.95	3	6,164	0.05%
2020/02/03	0	0.00	20	22.85	22.95	-20	6,137	-0.33%
2020/01/31	16	23.07	0	0.00	22.95	16	6,105	0.26%
2020/01/30	1	22.30	10	22.74	22.95	-9	5,977	-0.15%
2020/01/17	10	22.99	0	0.00	23.00	10	5,738	0.17%
2020/01/15	0	0.00	1	23.15	23.20	-1	5,785	-0.02%
2020/01/13	1	23.15	0	0.00	23.15	1	5,887	0.02%
2020/01/10	0	0.00	1	23.05	23.10	-1	5,959	-0.02%
2020/01/08	39	22.70	76	22.55	22.60	-37	5,965	-0.62%
2020/01/07	6	22.80	2	22.80	22.80	4	5,979	0.07%
2020/01/06	2	22.78	3	22.78	22.75	-1	6,084	-0.02%
2020/01/02	35	22.99	0	0.00	22.95	35	6,138	0.57%
2019/12/30	6	23.10	2	23.05	23.00	4	6,149	0.07%
2019/12/27	2	23.50	3	23.45	23.40	-1	6,126	-0.02%
2019/12/25	0	0.00	4	23.36	23.30	-4	6,186	-0.06%
2019/12/24	3	23.20	5	23.31	23.15	-2	6,241	-0.03%
2019/12/23	2	23.15	1	23.30	23.30	1	6,235	0.02%
2019/12/20	3	23.13	5	23.15	22.90	-2	6,232	-0.03%
2019/12/19	2	23.15	0	0.00	23.20	2	6,083	0.03%
2019/12/18	3	23.12	1	23.15	23.25	2	6,090	0.03%
2019/12/17	21	22.75	0	0.00	22.90	21	6,143	0.34%
2019/12/16	2	22.90	1	23.00	22.80	1	6,162	0.02%
2019/12/13	0	0.00	2	22.95	22.95	-2	6,266	-0.03%
2019/12/12	2	22.90	3	22.98	22.90	-1	6,302	-0.02%
2019/12/11	0	0.00	2	22.90	23.00	-2	6,319	-0.03%
2019/12/09	0	0.00	62	23.20	23.15	-62	6,335	-0.98%
2019/12/06	2	23.00	0	0.00	23.20	2	6,407	0.03%
2019/12/05	1	23.00	15	23.07	23.05	-14	6,390	-0.22%
2019/12/03	1	23.15	0	0.00	23.15	1	6,432	0.02%
2019/11/29	4	22.85	1	23.15	22.85	3	6,507	0.05%
2019/11/27	2	23.05	0	0.00	23.05	2	6,577	0.03%
2019/11/26	0	0.00	5	23.35	23.40	-5	6,568	-0.08%
2019/11/25	1	23.25	0	0.00	23.30	1	6,450	0.02%
2019/11/20	0	0.00	20	23.20	23.15	-20	6,650	-0.30%
2019/11/19	0	0.00	7	23.25	23.25	-7	6,746	-0.10%
2019/11/18	0	0.00	6	23.03	23.15	-6	6,860	-0.09%
2019/11/15	0	0.00	10	22.80	22.80	-10	6,899	-0.14%
2019/11/14	1	22.25	0	0.00	22.40	1	6,960	0.01%
2019/11/13	9	22.38	1	22.35	22.30	8	7,091	0.11%
2019/11/12	6	22.84	2	22.75	22.85	4	7,548	0.05%
2019/11/11	0	0.00	5	22.85	22.90	-5	7,841	-0.06%
2019/11/08	10	22.71	0	0.00	22.75	10	7,801	0.13%
2019/11/06	3	22.70	6	22.80	22.75	-3	7,766	-0.04%
2019/11/05	20	22.77	16	22.84	22.90	4	7,772	0.05%
2019/11/04	0	0.00	6	22.38	22.40	-6	7,762	-0.08%
2019/11/01	0	0.00	1	22.10	22.05	-1	7,782	-0.01%
2019/10/30	6	22.00	0	0.00	22.00	6	7,924	0.08%
2019/10/29	0	0.00	0.1	22.10	22.10	-0.1	7,970	0.00%
2019/10/28	2	22.20	0	0.00	22.15	2	7,938	0.03%
2019/10/25	0	0.00	10	22.10	22.10	-10	7,920	-0.13%
2019/10/24	11	22.03	1	22.20	22.05	10	7,892	0.13%
2019/10/23	1	22.20	4	22.19	22.15	-3	7,802	-0.04%
2019/10/22	0	0.00	1	22.00	21.95	-1	7,754	-0.01%
2019/10/21	0	0.00	5	21.85	21.90	-5	7,708	-0.06%
2019/10/18	3	21.82	5	21.85	21.75	-2	7,699	-0.03%
2019/10/17	1	21.80	2	21.80	21.80	-1	7,650	-0.01%
2019/10/16	3	21.57	0	0.00	21.70	3	7,619	0.04%
2019/10/15	2	21.35	0	0.00	21.40	2	7,606	0.03%
2019/10/14	4	21.31	0	0.00	21.30	4	7,612	0.05%
2019/10/09	10	21.50	2	21.65	21.55	8	7,492	0.11%
2019/10/08	11.1	21.85	0	0.00	21.85	11.1	7,470	0.15%
2019/10/07	3	21.83	0	0.00	21.85	3	7,751	0.04%
2019/10/04	0	0.00	0.1	21.80	21.85	-0.1	7,912	0.00%
2019/10/03	10	21.55	0	0.00	21.55	10	8,029	0.12%
2019/10/02	0	0.00	0.1	21.80	21.85	-0.1	8,042	0.00%
2019/10/01	1	21.80	1	21.90	21.85	0	8,137	0.00%
2019/09/26	0	0.00	5	21.91	21.90	-5	8,100	-0.06%
2019/09/25	1	22.00	3	21.92	21.90	-2	8,101	-0.02%
2019/09/24	1	21.90	1	21.90	21.90	0	8,195	0.00%
2019/09/23	2	21.70	1	21.80	21.80	1	8,214	0.01%
2019/09/20	1	21.70	2	21.65	21.65	-1	8,432	-0.01%
2019/09/18	6	21.59	1	21.50	21.45	5	8,242	0.06%
2019/09/17	3	21.68	20	21.70	21.75	-17	8,090	-0.21%
2019/09/16	5	21.90	0	0.00	21.85	5	8,166	0.06%
2019/09/12	0	0.00	3	21.95	21.90	-3	8,227	-0.04%
2019/09/11	0	0.00	2	22.05	21.95	-2	8,298	-0.02%
2019/09/10	0	0.00	3	21.72	22.00	-3	8,285	-0.04%
2019/09/09	1	21.85	0	0.00	21.80	1	8,272	0.01%
2019/09/06	0	0.00	1	21.70	21.80	-1	8,242	-0.01%
2019/09/05	13	21.67	4	21.75	21.75	9	8,186	0.11%
2019/09/03	2	21.55	1	21.65	21.55	1	8,087	0.01%
2019/09/02	10	21.55	0	0.00	21.55	10	8,167	0.12%
2019/08/30	2	21.43	2	21.50	21.50	0	8,194	0.00%
2019/08/28	2	21.25	4	21.41	21.30	-2	8,085	-0.02%
2019/08/27	1	21.15	7	21.21	21.30	-6	8,182	-0.07%
2019/08/23	0.1	21.10	0.1	21.10	21.00	0	8,092	0.00%
2019/08/22	5	21.00	3	21.00	21.00	2	8,052	0.02%
2019/08/21	1	20.85	0.1	21.00	20.90	0.9	8,058	0.01%
2019/08/20	3	20.83	3	20.75	20.70	0	7,918	0.00%
2019/08/19	4	20.94	0	0.00	20.80	4	7,801	0.05%
2019/08/16	30	20.86	0	0.00	20.80	30	7,683	0.39%
2019/08/15	37	20.79	2	21.20	20.65	35	7,504	0.47%
2019/08/14	97	21.74	2	21.70	21.70	95	6,959	1.36%
2019/08/12	2	22.25	0	0.00	22.50	2	6,677	0.03%
2019/08/05	3	22.50	2	22.55	22.40	1	6,793	0.01%
2019/08/02	2	22.90	4	22.90	22.90	-2	6,747	-0.03%
2019/08/01	13	23.28	0	0.00	23.25	13	6,701	0.19%
2019/07/31	3	23.53	1	23.65	23.30	2	6,681	0.03%
2019/07/30	2	23.65	2	23.50	23.65	0	6,636	0.00%
2019/07/29	2	23.53	0	0.00	23.60	2	6,709	0.03%
2019/07/26	1	23.60	7	23.61	23.60	-6	6,729	-0.09%
2019/07/25	0	0.00	2	23.80	23.70	-2	6,727	-0.03%
2019/07/24	1	23.65	2	23.60	23.70	-1	6,752	-0.01%
2019/07/23	6	23.35	2	23.33	23.30	4	6,679	0.06%
2019/07/22	0	0.00	1	23.55	23.45	-1	6,647	-0.02%
2019/07/19	3	23.45	1	23.40	23.40	2	6,621	0.03%
2019/07/18	2	23.30	0	0.00	23.30	2	6,617	0.03%
2019/07/17	0	0.00	1.1	23.45	23.40	-1.1	6,704	-0.02%
2019/07/16	4	23.55	10	23.65	23.55	-6	6,673	-0.09%
2019/07/15	3	23.75	7	23.66	23.70	-4	6,625	-0.06%
2019/07/12	1	23.80	5	23.80	23.85	-4	6,713	-0.06%
2019/07/11	65	23.85	1	24.05	23.65	64	6,810	0.94%
2019/07/10	13	25.42	0	0.00	25.50	13	6,579	0.20%
2019/07/09	10	25.30	1	25.30	25.25	9	6,430	0.14%
2019/07/08	0.9	25.35	10	25.23	25.40	-9.1	6,351	-0.14%
2019/07/05	3	25.25	0	0.00	25.20	3	6,362	0.05%
2019/07/03	8	25.16	0	0.00	25.15	8	6,369	0.13%
2019/07/02	10	25.30	3.6	25.23	25.20	6.4	6,345	0.10%
2019/06/28	0	0.00	11	24.80	24.70	-11	6,269	-0.18%
2019/06/27	3	24.73	9	24.92	25.00	-6	6,284	-0.10%
2019/06/26	0	0.00	14	24.25	24.30	-14	6,169	-0.23%
2019/06/25	1	24.05	3	24.45	24.00	-2	6,330	-0.03%
2019/06/24	1	24.30	0	0.00	24.30	1	6,552	0.02%
2019/06/21	1	24.10	1	24.25	24.20	0	6,585	0.00%
2019/06/18	3	23.62	0	0.00	23.60	3	6,416	0.05%
2019/06/13	0	0.00	3	23.90	23.90	-3	6,576	-0.05%
2019/06/12	0	0.00	2	23.95	24.00	-2	6,722	-0.03%
2019/06/10	0	0.00	1	23.80	23.80	-1	6,763	-0.01%
2019/06/06	1	23.00	0	0.00	22.95	1	6,698	0.01%
2019/06/04	4	23.13	4	23.08	23.10	0	6,714	0.00%
2019/06/03	9	23.13	0	0.00	23.10	9	6,704	0.13%
2019/05/31	3	23.85	0	0.00	23.80	3	6,520	0.05%
2019/05/29	0	23.35	3	23.70	23.30	-3	6,428	-0.05%
2019/05/28	1	23.35	0	0.00	23.35	1	6,427	0.02%
2019/05/24	2	23.35	0	0.00	23.35	2	6,422	0.03%
2019/05/23	0	23.65	0	0.00	23.60	0	6,505	0.00%
2019/05/21	0	0.00	17	23.92	23.85	-17	6,564	-0.26%
2019/05/20	6	23.98	0	0.00	24.10	6	6,514	0.09%
2019/05/16	0	0.00	3	23.90	23.85	-3	6,493	-0.05%
2019/05/15	1	22.95	2	23.10	22.90	-1	6,396	-0.02%
2019/05/14	1	23.00	0	0.00	23.10	1	6,416	0.02%
2019/05/13	0	0.00	1	23.30	23.30	-1	6,344	-0.02%
2019/05/10	10	23.42	4	23.38	23.35	6	6,389	0.09%
2019/05/09	5	23.54	0	0.00	23.45	5	6,367	0.08%
2019/05/07	1	23.90	0	0.00	24.00	1	6,497	0.02%
2019/05/06	7	23.99	10.1	23.83	23.85	-3.1	6,540	-0.05%
2019/05/02	0	0.00	5	24.80	24.65	-5	6,484	-0.08%
2019/04/24	2.9	24.45	9	24.45	24.50	-6.1	6,596	-0.09%
2019/04/23	2	24.25	1	24.15	24.35	1	6,599	0.02%
2019/04/22	5	24.65	0	0.00	24.60	5	6,544	0.08%
2019/04/19	1	24.70	3	24.72	24.65	-2	6,617	-0.03%
2019/04/18	9	24.58	14	24.65	24.50	-5	6,851	-0.07%
2019/04/17	3	24.53	8	24.78	25.00	-5	6,925	-0.07%
2019/04/16	14	24.32	0	0.00	24.40	14	6,839	0.20%
2019/04/15	1	24.30	6	24.35	24.30	-5	6,807	-0.07%
2019/04/12	0	0.00	2	24.20	24.15	-2	6,832	-0.03%
2019/04/11	1	24.20	2	24.23	24.05	-1	6,859	-0.01%
2019/04/09	0	0.00	11	24.21	24.20	-11	6,773	-0.16%
2019/04/08	4	24.30	1	24.15	24.15	3	6,833	0.04%
2019/04/03	9	23.99	20	24.00	24.15	-11	6,809	-0.16%
2019/04/02	0	0.00	15.4	23.80	24.00	-15.4	6,786	-0.23%
2019/04/01	3	23.60	1	23.75	23.70	2	6,771	0.03%
2019/03/29	11.9	23.54	2	23.40	23.45	9.9	6,682	0.15%
2019/03/28	16	23.50	0	0.00	23.45	16	6,606	0.24%
2019/03/27	6	24.02	10	24.05	23.95	-4	6,530	-0.06%
2019/03/26	0	0.00	1	24.55	24.60	-1	6,412	-0.02%
2019/03/25	0	0.00	14	24.28	24.35	-14	6,638	-0.21%
2019/03/22	1	24.15	0	0.00	24.05	1	6,601	0.02%
2019/03/21	0	0.00	1	23.95	24.10	-1	6,590	-0.02%
2019/03/20	12	24.16	10	23.90	23.90	2	6,621	0.03%
2019/03/19	11	23.99	8	24.08	24.15	3	6,616	0.05%
2019/03/18	0	0.00	1	23.65	23.75	-1	6,456	-0.02%
2019/03/15	0	0.00	33	23.63	23.40	-33	6,544	-0.50%
2019/03/14	10	23.80	0	0.00	23.60	10	6,428	0.16%
2019/03/13	1	23.75	0	0.00	23.75	1	6,534	0.02%
2019/03/12	23	23.74	0	0.00	23.65	23	6,642	0.35%
2019/03/11	1	23.55	52	23.58	23.65	-51	6,712	-0.76%
2019/03/08	1	23.65	0	0.00	23.55	1	6,770	0.01%
2019/03/06	3	23.73	0	0.00	23.80	3	7,022	0.04%
2019/03/05	7	23.60	5	23.55	23.75	2	7,180	0.03%
2019/03/04	0	0.00	5	23.60	23.70	-5	7,462	-0.07%
2019/02/27	3	23.68	0	0.00	23.80	3	7,526	0.04%
2019/02/26	0	0.00	2	24.05	23.65	-2	7,515	-0.03%
2019/02/25	20	23.55	0	0.00	23.60	20	7,407	0.27%
2019/02/22	13	23.30	0	0.00	23.35	13	7,501	0.17%
2019/02/21	10	23.50	0	0.00	23.55	10	7,569	0.13%
2019/02/20	10	23.45	0	0.00	23.60	10	7,572	0.13%
2019/02/18	0	0.00	3	23.35	23.25	-3	7,794	-0.04%
2019/02/15	6	23.35	0	0.00	23.30	6	8,118	0.07%
2019/02/14	0	0.00	10	23.45	23.25	-10	8,489	-0.12%
2019/02/13	7	23.64	0	0.00	23.40	7	8,479	0.08%
2019/02/12	5	23.70	0	0.00	23.85	5	8,441	0.06%
2019/02/11	30	23.77	0	0.00	23.55	30	8,469	0.35%
2019/01/30	0	0.00	11	23.44	23.65	-11	8,463	-0.13%
2019/01/29	6	23.44	0	0.00	23.50	6	8,483	0.07%
2019/01/28	0	0.00	10	23.55	23.85	-10	8,535	-0.12%
2019/01/25	0	0.00	4	23.10	23.25	-4	8,415	-0.05%
2019/01/24	10	22.80	5	22.85	22.80	5	8,371	0.06%
2019/01/22	2	22.80	0	0.00	22.85	2	8,495	0.02%
2019/01/21	1	22.85	20	22.88	23.00	-19	8,531	-0.22%
2019/01/18	13	22.70	0	0.00	22.85	13	8,578	0.15%
2019/01/17	0	0.00	10	22.65	22.90	-10	8,588	-0.12%
2019/01/14	0	0.00	6	22.53	22.50	-6	8,692	-0.07%
2019/01/10	21	22.35	4	22.35	22.50	17	8,969	0.19%
2019/01/09	5	22.10	2	22.10	21.95	3	8,812	0.03%
2019/01/08	3	21.65	0	0.00	21.65	3	8,719	0.03%
2019/01/03	0	0.00	4.1	22.40	22.25	-4.1	9,173	-0.04%
2019/01/02	0	0.00	0.6	22.05	22.05	-0.6	9,226	-0.01%
2018/12/27	0.8	22.10	3	22.42	22.10	-2.2	9,458	-0.02%
2018/12/26	0	0.00	2	22.20	22.05	-2	9,470	-0.02%
2018/12/25	0	0.00	22	21.76	21.60	-22	9,492	-0.23%
2018/12/24	23	22.13	1	22.00	22.00	22	9,520	0.23%
2018/12/22	0	0.00	1	22.05	22.05	-1	9,517	-0.01%
2018/12/21	1	21.95	5	21.95	21.80	-4	9,645	-0.04%
2018/12/20	1	21.75	9	21.78	21.70	-8	9,733	-0.08%
2018/12/19	6	21.27	1	21.45	21.20	5	9,707	0.05%
2018/12/18	5.5	21.21	0	0.00	21.00	5.5	9,647	0.06%
2018/12/17	3	21.83	0	0.00	21.80	3	9,513	0.03%
2018/12/13	1	21.85	0	0.00	21.85	1	9,673	0.01%
2018/12/12	0	0.00	3	22.15	22.05	-3	9,900	-0.03%
2018/12/11	6	21.79	0	0.00	21.60	6	9,956	0.06%
2018/12/10	2	21.60	1.5	21.70	21.60	0.5	10,204	0.01%
2018/12/07	2	22.30	2	22.40	22.35	0	10,539	0.00%
2018/12/06	9	22.35	10	21.90	21.95	-1	10,715	-0.01%
2018/12/05	1	23.20	10	23.03	23.00	-9	10,733	-0.08%
2018/12/04	0	0.00	10.1	22.95	22.90	-10.1	10,736	-0.09%
2018/12/03	10	22.55	15	22.80	22.70	-5	10,776	-0.05%
2018/11/29	11	22.36	1.1	22.24	22.10	9.9	10,777	0.09%
2018/11/28	10	22.20	2	22.00	22.20	8	10,706	0.07%
2018/11/27	6	21.43	0	0.00	21.45	6	10,595	0.06%
2018/11/26	8	22.08	1	22.20	22.35	7	10,508	0.07%
2018/11/22	2	21.98	0	0.00	21.90	2	10,841	0.02%
2018/11/21	1.1	21.76	0	0.00	21.75	1.1	10,928	0.01%
2018/11/20	5	22.11	0	0.00	22.10	5	10,987	0.05%
2018/11/19	2	22.65	0	0.00	22.55	2	11,034	0.02%
2018/11/16	1	22.55	0	0.00	22.75	1	11,313	0.01%
2018/11/15	3	22.52	1	22.70	22.60	2	11,434	0.02%
2018/11/14	17	22.77	0	0.00	22.60	17	11,460	0.15%
2018/11/13	10	23.54	1	23.50	23.35	9	11,254	0.08%
2018/10/31	0	0.00	1	25.00	24.95	-1	11,696	-0.01%
2018/10/30	0	0.00	1	24.50	24.35	-1	11,689	-0.01%
2018/10/26	0	0.00	2	24.95	24.90	-2	11,629	-0.02%
2018/10/25	0	0.00	10	24.40	24.75	-10	11,604	-0.09%
2018/10/23	0	0.00	1	24.05	24.10	-1	11,591	-0.01%
2018/10/22	0	0.00	1	24.40	24.55	-1	11,619	-0.01%
2018/10/18	0	0.00	5	24.85	24.60	-5	11,539	-0.04%
2018/10/17	15	24.92	0.5	24.75	24.75	14.5	11,575	0.13%
2018/10/12	2	24.45	0	0.00	24.60	2	11,548	0.02%
2018/10/11	0	0.00	1.2	23.99	23.80	-1.2	11,555	-0.01%
2018/10/09	1	25.85	0	0.00	25.30	1	11,273	0.01%
2018/10/08	0	0.00	1	25.50	25.95	-1	11,195	-0.01%
2018/10/05	0	0.00	15	25.00	25.75	-15	11,101	-0.14%
2018/10/03	0	0.00	2	26.05	26.10	-2	11,135	-0.02%
2018/09/27	0	0.00	11	26.59	27.10	-11	11,241	-0.10%
2018/09/19	2	27.40	1	27.70	27.00	1	10,909	0.01%
2018/09/18	0	0.00	17	27.47	27.45	-17	10,838	-0.16%
2018/09/17	5	26.55	0	0.00	26.80	5	10,658	0.05%
2018/09/14	1	26.60	2	26.70	26.65	-1	10,640	-0.01%
2018/09/13	12	25.43	8	25.58	25.85	4	10,513	0.04%
2018/09/12	2	26.75	0	0.00	27.00	2	10,219	0.02%
2018/09/11	2	27.00	0	0.00	27.75	2	10,120	0.02%
2018/09/10	1	27.05	10	27.15	26.90	-9	10,148	-0.09%
2018/09/06	1	28.00	5	27.40	27.75	-4	10,126	-0.04%
2018/09/04	0	0.00	3	27.60	27.60	-3	9,943	-0.03%
2018/09/03	0	0.00	1	27.40	27.35	-1	9,977	-0.01%
2018/08/30	7	27.11	4	27.29	27.40	3	9,871	0.03%
2018/08/29	5	26.75	3	26.87	27.05	2	9,710	0.02%
2018/08/28	2	26.90	6	26.85	26.90	-4	9,576	-0.04%
2018/08/27	10	27.35	9	27.29	27.40	1	9,682	0.01%
2018/08/24	0	0.00	12	26.99	27.05	-12	9,565	-0.13%
2018/08/23	1	26.80	4	26.76	26.90	-3	9,612	-0.03%
2018/08/22	0	0.00	32	25.96	26.25	-32	9,370	-0.34%
2018/08/20	25	26.14	20	25.87	25.90	5	9,167	0.05%
2018/08/17	23	25.73	6	25.94	25.90	17	9,209	0.18%
2018/08/16	2.9	25.25	21	25.34	25.50	-18.1	9,012	-0.20%
2018/08/15	1	24.95	6	24.83	25.00	-5	8,794	-0.06%
2018/08/14	10	24.55	0	0.00	24.65	10	8,484	0.12%
2018/08/13	0	0.00	35	24.61	24.60	-35	8,542	-0.41%
2018/08/10	0	0.00	38	24.64	24.60	-38	8,531	-0.45%
2018/08/09	0	0.00	1	24.75	24.65	-1	8,570	-0.01%
2018/08/08	0	0.00	1	24.85	24.80	-1	8,713	-0.01%
2018/08/07	0	0.00	1	24.65	24.65	-1	8,689	-0.01%
2018/08/06	1	24.70	9	24.80	24.80	-8	8,654	-0.09%
2018/08/03	0	0.00	3	24.40	24.50	-3	8,557	-0.04%
2018/07/31	0	0.00	1	24.35	24.45	-1	8,588	-0.01%
2018/07/30	0	0.00	1	24.35	24.40	-1	8,526	-0.01%
2018/07/26	20	24.08	28	24.21	24.50	-8	8,486	-0.09%
2018/07/20	1	23.90	11	24.07	24.00	-10	8,116	-0.12%
2018/07/19	11	24.00	3	24.10	24.00	8	8,108	0.10%
2018/07/18	1	23.55	12	23.90	23.90	-11	8,044	-0.14%
2018/07/16	10	23.30	0	0.00	23.40	10	7,875	0.13%
2018/07/13	10	23.10	0	0.00	23.20	10	7,842	0.13%
2018/07/12	11	22.55	0	0.00	23.10	11	7,832	0.14%
2018/07/11	0	0.00	1	24.30	24.30	-1	7,736	-0.01%
2018/07/04	2	23.90	1	23.90	23.95	1	7,814	0.01%
2018/07/03	10	23.80	30	23.75	23.75	-20	7,912	-0.25%
2018/07/02	11	23.99	6	23.80	23.75	5	7,949	0.06%
2018/06/28	25	23.99	21	24.07	23.70	4	7,857	0.05%
2018/06/27	0	0.00	4	24.29	24.25	-4	7,864	-0.05%
2018/06/26	1	23.70	0	0.00	23.75	1	7,971	0.01%
2018/06/25	1	24.40	0	0.00	24.20	1	8,001	0.01%
2018/06/22	0	0.00	1	24.90	24.80	-1	7,981	-0.01%
2018/06/21	21	24.76	4	24.90	24.90	17	7,879	0.22%
2018/06/19	0	0.00	3	24.53	24.55	-3	7,898	-0.04%
2018/06/14	0	0.00	33	24.24	24.20	-33	7,677	-0.43%
2018/06/12	3	24.70	0	0.00	24.70	3	7,660	0.04%
2018/06/11	0	0.00	60	24.76	24.70	-60	7,611	-0.79%
2018/06/07	0	0.00	4	24.70	24.70	-4	7,531	-0.05%
2018/06/06	0	0.00	4	24.64	24.70	-4	7,572	-0.05%
2018/06/05	32	24.50	1	24.60	24.65	31	7,572	0.41%
2018/06/04	1	24.50	1	24.45	24.50	0	7,534	0.00%
2018/06/01	0	0.00	1	24.20	23.90	-1	7,368	-0.01%
2018/05/31	10	24.00	7.2	23.95	24.25	2.8	7,278	0.04%
2018/05/30	10	23.90	10	23.75	23.75	0	7,141	0.00%
2018/05/29	2	24.10	12	23.95	24.05	-10	7,165	-0.14%
2018/05/28	1	23.75	0	0.00	23.70	1	7,118	0.01%
2018/05/25	1	23.55	1	23.65	23.65	0	7,132	0.00%
2018/05/24	10	23.25	3	23.45	23.45	7	7,043	0.10%
2018/05/23	0	0.00	10.1	23.27	23.25	-10.1	7,064	-0.14%
2018/05/22	4	23.21	10	23.20	23.15	-6	7,069	-0.08%
2018/05/21	3	23.10	1	23.10	23.15	2	7,090	0.03%
2018/05/18	19	22.89	0	0.00	22.85	19	7,055	0.27%
2018/05/16	1	22.80	0	0.00	23.05	1	7,047	0.01%
2018/05/14	0	0.00	34	23.10	23.05	-34	7,176	-0.47%
2018/05/10	1	22.95	1	23.05	23.00	0	7,157	0.00%
2018/05/09	0	0.00	3	22.80	22.75	-3	7,077	-0.04%
2018/05/07	0	0.00	0.5	22.60	22.55	-0.5	7,217	-0.01%
2018/05/04	0	0.00	2	22.75	22.65	-2	7,310	-0.03%
2018/05/03	0	0.00	1	22.55	22.50	-1	7,373	-0.01%
2018/05/02	1	22.75	0	0.00	22.80	1	7,485	0.01%
2018/04/30	0	0.00	1	22.40	22.55	-1	7,524	-0.01%
2018/04/27	0	0.00	2	22.30	22.40	-2	7,698	-0.03%
2018/04/26	2	22.33	0	0.00	22.25	2	7,990	0.03%
2018/04/17	2.1	22.40	0	0.00	22.50	2.1	8,789	0.02%
2018/04/13	4	22.80	0	0.00	22.75	4	8,767	0.05%
2018/04/12	0.1	23.00	11	22.95	22.95	-10.9	8,711	-0.13%
2018/04/11	1	23.10	0	0.00	23.10	1	8,625	0.01%
2018/04/10	0	0.00	3	23.10	23.05	-3	8,663	-0.03%
2018/04/03	1	23.10	20	23.10	23.10	-19	8,781	-0.22%
2018/03/30	2	23.08	0	0.00	23.05	2	8,946	0.02%
2018/03/29	21	23.05	0	0.00	23.10	21	8,916	0.24%
2018/03/28	14	23.30	0	0.00	23.30	14	8,757	0.16%
2018/03/27	39	23.45	10	23.35	23.35	29	8,698	0.33%
2018/03/23	10	22.80	5	23.05	23.05	5	8,743	0.06%
2018/03/22	8	23.37	2	23.30	23.40	6	8,794	0.07%
2018/03/21	0.1	23.30	47	23.31	23.35	-46.9	8,944	-0.52%
2018/03/20	0	0.00	2	23.30	23.30	-2	8,991	-0.02%
2018/03/15	0	0.00	2	23.05	23.05	-2	8,947	-0.02%
2018/03/14	2	23.00	4	23.05	23.05	-2	8,974	-0.02%
2018/03/13	3	23.07	5	23.07	23.15	-2	9,011	-0.02%
2018/03/12	2	23.00	19.6	23.05	22.95	-17.6	8,973	-0.20%
2018/03/09	10	23.05	4	23.05	23.10	6	8,909	0.07%
2018/03/08	3	22.90	20	22.90	22.90	-17	8,909	-0.19%
2018/03/07	1	23.05	0	0.00	22.90	1	8,869	0.01%
2018/03/06	20	23.05	0	0.00	23.00	20	8,865	0.23%
2018/03/05	7	22.96	10	22.85	22.85	-3	9,134	-0.03%
2018/03/02	1	23.05	0	0.00	23.10	1	9,083	0.01%
2018/03/01	21	23.45	1	23.55	23.35	20	9,015	0.22%
2018/02/27	0	0.00	20	23.53	23.35	-20	8,927	-0.22%
2018/02/26	13	23.65	3	23.73	23.55	10	8,887	0.11%
2018/02/23	1	23.55	2	23.45	23.55	-1	8,807	-0.01%
2018/02/22	12	23.19	1	23.25	23.25	11	8,882	0.12%
2018/02/21	20	22.98	2	23.35	23.35	18	8,937	0.20%
2018/02/12	0	0.00	0	22.65	22.65	0	8,954	0.00%
2018/02/09	0	0.00	30	22.27	22.60	-30	9,153	-0.33%
2018/02/08	11	22.87	2	22.95	22.90	9	9,177	0.10%
2018/02/07	20	23.03	0	0.00	22.80	20	9,245	0.22%
2018/02/06	3	22.43	37	22.42	22.45	-34	9,131	-0.37%
2018/02/05	10	23.30	0	0.00	23.25	10	9,198	0.11%
2018/02/02	2	23.55	0	0.00	23.70	2	9,230	0.02%
2018/02/01	1	23.65	0	0.00	23.65	1	9,432	0.01%
2018/01/31	35	23.55	31	23.59	23.80	4	9,440	0.04%
2018/01/30	8	23.74	0	0.00	23.55	8	9,389	0.09%
2018/01/29	0	0.00	1	24.10	24.10	-1	9,310	-0.01%
2018/01/26	8	24.18	5	24.25	24.35	3	9,200	0.03%
2018/01/25	0	0.00	17	24.29	24.25	-17	9,096	-0.19%
2018/01/24	23	24.07	10	24.04	24.10	13	8,976	0.14%
2018/01/23	3.3	24.08	16	24.09	23.95	-12.8	9,028	-0.14%
2018/01/22	3	23.95	0	0.00	24.05	3	8,946	0.03%
2018/01/19	37	23.60	30.3	23.57	23.60	6.7	8,714	0.08%
2018/01/18	27	23.87	5	23.80	23.75	22	8,662	0.25%
2018/01/17	4	23.46	2	23.50	23.50	2	8,442	0.02%
2018/01/16	20	23.20	0	0.00	23.30	20	8,235	0.24%
2018/01/15	11	23.15	0	0.00	23.30	11	8,203	0.13%
2018/01/12	5	23.15	0	0.00	23.20	5	8,349	0.06%
2018/01/11	12	22.96	0	0.00	22.85	12	8,311	0.14%
2018/01/10	17	23.41	0	0.00	23.45	17	8,202	0.21%
2018/01/09	0	0.00	50	24.22	24.10	-50	8,141	-0.61%
2018/01/08	5	24.10	6	24.20	24.40	-1	8,215	-0.01%
2018/01/05	3	24.15	6	24.40	24.20	-3	8,199	-0.04%
2018/01/04	0	0.00	5	24.32	24.40	-5	8,231	-0.06%
2018/01/03	1	24.40	15	24.29	24.40	-14	8,300	-0.17%
2018/01/02	9	24.20	10	24.13	24.25	-1	8,168	-0.01%

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