英業達 (2356)-中國信託-忠孝券商分點個股進出

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
▲0.5
漲幅
+0.94%
成交量
35,721張
產業
上市電腦週邊類股
1591人加入追蹤

立即追蹤
本地時間:07:10

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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/17	38	53.46	8	53.43	53.50	30	48,261	0.06%
2024/05/16	217.6	53.60	195	53.09	53.00	22.6	48,377	0.05%	大買/大賣/
2024/05/15	189.8	55.25	96.6	54.90	54.50	93.2	48,175	0.19%	大買/
2024/05/14	32	56.93	73	58.00	59.00	-41	48,292	-0.08%
2024/05/13	43	56.83	53.5	56.76	56.80	-10.5	47,778	-0.02%
2024/05/10	19	54.94	67	56.35	57.00	-48	47,990	-0.10%
2024/05/09	18.1	54.39	17.3	54.57	54.60	0.9	47,504	0.00%
2024/05/08	89	55.02	90.5	54.92	54.40	-1.5	47,922	0.00%
2024/05/07	12	52.17	10	52.30	52.80	2	48,030	0.00%
2024/05/06	3	52.47	3	52.70	52.40	0	48,531	0.00%
2024/05/03	10	53.00	11	52.10	52.00	-1	49,269	0.00%
2024/05/02	4.1	52.62	1	53.00	52.50	3.1	50,453	0.01%
2024/04/30	17	53.46	17	53.44	53.10	0	51,801	0.00%
2024/04/29	12	53.98	15	53.87	53.80	-3	54,286	-0.01%
2024/04/26	38	53.85	47	53.58	53.30	-9	58,219	-0.02%
2024/04/25	19.3	53.31	11.5	53.38	53.20	7.8	59,561	0.01%
2024/04/24	25	53.85	22	53.68	54.30	3	59,688	0.01%
2024/04/23	31	51.59	11.5	51.68	51.40	19.5	59,848	0.03%
2024/04/22	23.4	51.55	21	51.29	50.80	2.4	60,044	0.00%
2024/04/19	23	52.94	51	53.56	53.00	-28	60,191	-0.05%
2024/04/18	26	53.80	37	53.59	53.70	-11	60,271	-0.02%
2024/04/17	19	54.06	8	54.19	54.10	11	60,515	0.02%
2024/04/16	55.1	54.05	70	54.01	53.90	-14.9	60,897	-0.02%
2024/04/15	29.4	56.46	35.1	56.28	56.00	-5.7	61,158	-0.01%
2024/04/12	101.1	57.80	56	57.50	57.40	45.1	61,335	0.07%	大買/
2024/04/11	27.3	57.71	46	57.89	58.00	-18.8	61,743	-0.03%
2024/04/10	27	58.07	40.1	58.10	57.80	-13.1	61,910	-0.02%
2024/04/09	102.1	58.19	62	58.22	57.80	40.1	62,145	0.06%	大買/
2024/04/08	65.5	58.59	34	58.60	58.30	31.5	62,575	0.05%
2024/04/03	84	59.37	104.5	59.35	59.20	-20.5	63,174	-0.03%	大賣/
2024/04/02	121	58.95	72.2	59.11	59.00	48.8	64,211	0.08%	大買/
2024/04/01	60.8	59.37	63	59.41	58.80	-2.2	64,903	0.00%
2024/03/29	192.5	60.23	337	59.56	59.70	-144.5	65,111	-0.22%	大買/大賣/鉅額交易
2024/03/28	49	58.05	43	58.12	58.50	6	63,677	0.01%
2024/03/27	141	58.14	151.3	58.48	58.70	-10.3	64,941	-0.02%	大買/大賣/
2024/03/26	84.3	58.17	75.5	57.76	57.30	8.8	67,153	0.01%
2024/03/25	127.5	59.34	98	59.34	59.00	29.5	68,852	0.04%	大買/
2024/03/22	202.2	60.75	217	60.65	61.10	-14.9	67,978	-0.02%	大買/大賣/
2024/03/21	16.5	55.78	41	55.83	56.20	-24.5	64,559	-0.04%
2024/03/20	82.7	55.81	13	55.08	54.30	69.7	70,266	0.10%
2024/03/19	34.5	55.97	22.2	56.09	56.10	12.3	69,501	0.02%
2024/03/18	11	54.30	8.6	55.15	55.70	2.4	68,858	0.00%
2024/03/15	41	54.93	27	54.72	54.10	14	68,641	0.02%
2024/03/14	13	54.76	16	55.04	54.90	-3	68,074	0.00%
2024/03/13	16.3	56.41	25	56.57	54.70	-8.7	67,758	-0.01%
2024/03/12	0.1	55.50	3	55.20	55.60	-2.9	66,957	0.00%
2024/03/11	20	54.90	19	55.52	54.90	1	67,023	0.00%
2024/03/08	16.7	54.48	22	53.96	54.20	-5.3	66,858	-0.01%
2024/03/07	13.5	56.17	21.2	55.84	55.10	-7.7	66,625	-0.01%
2024/03/06	18.5	56.11	23	56.53	56.60	-4.5	66,404	-0.01%
2024/03/05	43.6	56.22	53	56.55	56.50	-9.4	67,155	-0.01%
2024/03/04	47.3	56.30	19	56.22	55.60	28.3	66,969	0.04%
2024/03/01	27.2	55.89	39	55.94	56.00	-11.8	66,771	-0.02%
2024/02/29	15	54.59	11.3	54.92	55.00	3.7	66,756	0.01%
2024/02/27	17	54.18	15	54.29	54.10	2	66,677	0.00%
2024/02/26	16	55.02	9.1	55.30	55.00	6.9	66,400	0.01%
2024/02/23	204.9	55.35	214	55.68	55.10	-9.1	66,815	-0.01%	大買/大賣/
2024/02/22	64	57.09	43	57.33	56.30	21	67,141	0.03%
2024/02/21	12.5	56.58	8	56.58	56.60	4.5	66,636	0.01%
2024/02/20	27	56.68	6.5	56.53	57.00	20.5	66,559	0.03%
2024/02/19	31.2	57.18	22.7	56.99	56.50	8.5	66,604	0.01%
2024/02/16	25	57.98	22	58.01	58.10	3	66,459	0.00%
2024/02/15	146	58.19	77	58.02	58.00	69	65,602	0.11%	大買/
2024/02/05	45.2	56.62	46	56.28	56.50	-0.8	64,313	0.00%
2024/02/02	28.5	56.21	35.2	56.27	56.30	-6.8	63,794	-0.01%
2024/02/01	24.5	54.89	19.3	55.01	55.30	5.3	63,288	0.01%
2024/01/31	40	55.08	35	55.35	54.90	5	63,318	0.01%
2024/01/30	31	55.97	20	55.92	56.10	11	62,977	0.02%
2024/01/29	73.5	55.95	54.5	55.72	55.80	19	62,250	0.03%
2024/01/26	12.5	55.62	13.2	55.64	55.40	-0.7	61,744	0.00%
2024/01/25	77.1	57.10	55.1	56.50	56.20	22	61,265	0.04%
2024/01/24	119	57.00	141	57.18	56.50	-22	60,233	-0.04%	大買/大賣/
2024/01/23	150.1	56.83	166	56.67	57.20	-15.9	59,201	-0.03%	大買/大賣/
2024/01/22	314.5	55.07	421	55.01	56.00	-106.5	57,007	-0.19%	大買/大賣/鉅額交易
2024/01/19	271.4	51.43	282.3	51.37	51.90	-10.9	53,081	-0.02%	大買/大賣/
2024/01/18	27.3	49.45	43	49.14	49.25	-15.7	51,791	-0.03%
2024/01/17	40	49.64	47.1	49.22	49.05	-7.1	51,676	-0.01%
2024/01/16	23	50.22	21	50.32	50.10	2	51,325	0.00%
2024/01/15	34	51.11	31.3	51.27	50.50	2.8	51,180	0.01%
2024/01/12	84.4	51.41	57.5	51.31	51.10	26.9	51,059	0.05%
2024/01/11	95.3	49.70	103.9	50.58	51.00	-8.5	50,796	-0.02%	大賣/
2024/01/10	50.2	49.77	54.5	49.57	49.05	-4.3	51,164	-0.01%
2024/01/09	44	51.55	48	51.48	50.20	-4	51,011	-0.01%
2024/01/08	75.5	51.65	78	51.59	51.20	-2.5	50,501	0.00%
2024/01/05	67.1	51.48	90	51.37	50.80	-22.9	50,575	-0.05%
2024/01/04	27	50.71	10.7	50.74	51.00	16.3	50,266	0.03%
2024/01/03	84	50.89	49.4	50.75	50.80	34.6	50,643	0.07%
2024/01/02	89	51.73	11	51.34	51.10	78	50,296	0.16%
2023/12/29	68.7	52.58	125	52.69	52.80	-56.3	49,571	-0.11%	大賣/
2023/12/28	163.2	52.55	166.4	52.61	52.60	-3.2	48,728	-0.01%	大買/大賣/
2023/12/27	93.2	51.67	113.5	51.89	51.90	-20.3	47,463	-0.04%	大賣/
2023/12/26	112.5	51.81	126	51.67	51.30	-13.5	47,306	-0.03%	大買/大賣/
2023/12/25	165.6	51.85	144.2	51.42	51.60	21.4	46,552	0.05%	大買/大賣/
2023/12/22	157.5	50.86	109.1	50.66	50.60	48.3	44,661	0.11%	大買/大賣/
2023/12/21	187.1	49.36	286.5	49.92	50.00	-99.4	42,887	-0.23%	大買/大賣/
2023/12/20	252.5	47.58	430.5	48.06	49.00	-178	40,136	-0.44%	大買/大賣/鉅額交易
2023/12/19	284.6	45.75	156	45.33	45.05	128.6	37,140	0.35%	大買/大賣/鉅額交易
2023/12/18	143.7	47.00	84	46.96	46.65	59.7	36,202	0.16%	大買/
2023/12/15	430.9	51.34	169.8	51.47	48.40	261.1	34,823	0.75%	大買/大賣/鉅額交易
2023/12/14	1	51.70	6	51.70	51.70	-5	28,816	-0.02%
2023/12/13	4	47.00	39	47.00	47.00	-35	28,862	-0.12%
2023/12/12	17	42.64	17	42.80	42.75	0	28,910	0.00%
2023/12/11	10	42.32	6	42.35	42.45	4	28,988	0.01%
2023/12/08	4	42.30	19.1	42.64	42.30	-15.1	29,031	-0.05%
2023/12/07	19	41.53	22	41.78	41.70	-3	29,074	-0.01%
2023/12/06	4	42.00	21	41.67	41.50	-17	29,570	-0.06%
2023/12/05	14	40.79	0	0.00	40.70	14	29,603	0.05%
2023/12/04	3	41.85	2	41.93	41.60	1	29,667	0.00%
2023/12/01	8	41.77	0	0.00	41.95	8	30,018	0.03%
2023/11/30	57	41.35	103	42.36	42.40	-46	30,138	-0.15%	大賣/
2023/11/29	7	41.68	25	41.62	41.60	-18	29,278	-0.06%
2023/11/28	7	41.42	16	41.47	41.65	-9	29,644	-0.03%
2023/11/27	44.1	40.94	4.2	41.10	40.85	39.9	30,121	0.13%
2023/11/24	22	41.73	0	0.00	41.80	22	30,133	0.07%
2023/11/23	8	42.31	1	42.15	42.10	7	30,282	0.02%
2023/11/22	83.1	42.88	45	42.33	42.35	38.1	30,547	0.12%
2023/11/21	35	44.62	70	44.06	44.00	-35	30,794	-0.11%
2023/11/20	35	41.61	16	42.13	42.15	19	31,088	0.06%
2023/11/17	5	43.00	1	42.70	42.65	4	31,104	0.01%
2023/11/16	40.1	42.78	35	43.03	43.05	5.1	31,872	0.02%
2023/11/15	8.3	43.22	4	42.80	42.70	4.3	32,226	0.01%
2023/11/14	60	43.13	59	43.40	43.40	1	33,091	0.00%
2023/11/13	8	43.15	59	43.45	43.55	-51	34,516	-0.15%
2023/11/10	55	42.49	30	42.45	42.50	25	35,548	0.07%
2023/11/09	114	42.80	86	42.65	42.65	28	36,700	0.08%	大買/
2023/11/08	22	43.54	27	43.40	43.20	-5	38,185	-0.01%
2023/11/07	50	41.45	60	42.15	42.00	-10	38,708	-0.03%
2023/11/06	8	42.41	8	42.24	42.20	0	39,818	0.00%
2023/11/03	122	41.76	127	41.37	41.50	-5	40,818	-0.01%	大買/大賣/
2023/11/02	95	41.99	143	41.58	41.75	-48	43,217	-0.11%	大賣/
2023/11/01	1	40.50	3	40.63	40.70	-2	44,417	0.00%
2023/10/31	104	40.90	102	40.07	40.20	2	46,049	0.00%	大買/大賣/
2023/10/30	144.1	42.24	64	41.86	41.90	80.1	46,089	0.17%	大買/
2023/10/27	43	43.22	53	42.95	42.95	-10	46,194	-0.02%
2023/10/26	33	42.80	27	43.14	43.00	6	46,717	0.01%
2023/10/25	65.1	44.19	30	43.95	43.95	35.1	47,083	0.07%
2023/10/24	0	0.00	10	44.60	44.60	-10	47,368	-0.02%
2023/10/23	20	43.42	34	43.64	43.45	-14	47,566	-0.03%
2023/10/20	24	42.68	11	43.35	43.65	13	48,120	0.03%
2023/10/19	12	43.59	7.1	43.77	43.45	5	48,500	0.01%
2023/10/18	16	44.04	40	44.06	44.50	-24	48,672	-0.05%
2023/10/17	20	45.25	9.3	45.44	44.95	10.8	48,432	0.02%
2023/10/16	12	46.04	12	46.27	46.20	0	52,411	0.00%
2023/10/13	40	46.89	61.3	46.79	47.35	-21.3	56,858	-0.04%
2023/10/12	62	48.27	51	48.23	48.25	11	57,896	0.02%
2023/10/11	61.3	49.60	12	48.69	48.10	49.3	61,021	0.08%
2023/10/06	24.1	51.22	17	51.15	51.10	7.1	62,855	0.01%
2023/10/05	12.1	50.53	14.7	50.87	50.80	-2.6	65,797	0.00%
2023/10/04	23	49.73	269	49.49	50.10	-246	67,357	-0.37%	大賣/鉅額交易
2023/10/03	280.1	50.87	8	50.75	50.60	272.1	67,729	0.40%	大買/鉅額交易
2023/10/02	92.1	52.03	125	51.67	52.20	-32.9	68,251	-0.05%	大賣/
2023/09/28	60	49.32	12	49.43	49.00	48	68,352	0.07%
2023/09/27	0	0.00	1.4	48.84	48.85	-1.4	69,479	0.00%
2023/09/26	2	48.85	1	49.00	48.70	1	72,260	0.00%
2023/09/25	2	49.43	0	0.00	49.45	2	73,332	0.00%
2023/09/22	24	48.40	6	48.80	49.35	18	73,654	0.02%
2023/09/21	19	47.68	18	47.73	48.30	1	73,761	0.00%
2023/09/20	30	48.89	42	48.77	48.50	-12	73,935	-0.02%
2023/09/19	11	49.25	32	49.18	48.50	-21	74,044	-0.03%
2023/09/18	39	50.11	36	49.72	49.65	3	74,353	0.00%
2023/09/15	37	52.04	39	51.89	52.10	-2	75,217	0.00%
2023/09/14	6	52.22	6	52.10	52.10	0	75,876	0.00%
2023/09/13	9.5	51.13	9	50.76	51.00	0.5	76,812	0.00%
2023/09/12	24.5	51.83	30	51.74	51.30	-5.5	78,697	-0.01%
2023/09/11	112.2	52.30	124.5	52.07	52.10	-12.3	80,801	-0.02%	大買/大賣/
2023/09/08	35	54.17	22	54.53	54.00	13	83,063	0.02%
2023/09/07	49	55.35	27	55.00	54.80	22	84,842	0.03%
2023/09/06	89	56.82	74	56.63	56.60	15	85,170	0.02%
2023/09/05	37	55.14	41.2	55.34	55.90	-4.2	85,974	0.00%
2023/09/04	42.1	54.08	49	54.27	54.70	-7	85,837	-0.01%
2023/09/01	59.7	54.55	21	53.67	53.60	38.7	85,883	0.05%
2023/08/31	91	54.49	89.2	55.89	56.40	1.8	85,586	0.00%
2023/08/30	23	55.80	29	55.11	54.60	-6	85,125	-0.01%
2023/08/29	4	54.60	12	54.85	54.60	-8	85,733	-0.01%
2023/08/28	44	55.43	59	55.14	54.50	-15	85,958	-0.02%
2023/08/25	114.6	56.12	52	55.88	55.80	62.6	86,562	0.07%	大買/
2023/08/24	77	60.43	83.2	59.74	58.60	-6.2	87,756	-0.01%
2023/08/23	40	58.98	23	58.99	59.20	17	87,011	0.02%
2023/08/22	79	59.23	106.1	58.62	58.20	-27.1	87,524	-0.03%	大賣/
2023/08/21	122.2	58.38	81	58.27	57.90	41.2	87,458	0.05%	大買/
2023/08/18	107.7	57.65	120	57.59	57.00	-12.3	86,941	-0.01%	大買/大賣/
2023/08/17	170.3	58.47	102	57.96	59.50	68.3	85,817	0.08%	大買/大賣/
2023/08/16	233	56.83	203.2	55.75	58.00	29.8	84,487	0.04%	大買/大賣/
2023/08/15	123.1	55.39	137.4	55.43	54.60	-14.3	83,213	-0.02%	大買/大賣/
2023/08/14	172.3	54.07	138	54.17	53.10	34.3	82,167	0.04%	大買/大賣/
2023/08/11	39	58.57	37.3	58.44	57.50	1.7	80,782	0.00%
2023/08/10	112.5	57.23	103	56.74	57.50	9.5	80,145	0.01%	大買/大賣/
2023/08/09	53.3	60.30	70	60.33	59.50	-16.7	79,227	-0.02%
2023/08/08	243.9	61.73	199	61.81	60.90	44.9	78,243	0.06%	大買/大賣/
2023/08/07	155	62.18	265	62.32	63.80	-110	75,718	-0.15%	大買/大賣/鉅額交易
2023/08/04	325.4	57.36	197.1	57.64	58.00	128.3	74,143	0.17%	大買/大賣/鉅額交易
2023/08/02	40.7	60.16	40	59.93	58.90	0.7	72,302	0.00%
2023/08/01	36.6	63.51	68.6	61.23	64.10	-32	71,804	-0.04%
2023/07/31	144.9	68.70	26	69.52	63.70	118.9	71,306	0.17%	大買/鉅額交易
2023/07/28	42.4	66.49	20.1	66.37	69.90	22.4	70,716	0.03%
2023/07/27	9.6	69.63	52.5	68.19	68.10	-42.9	70,096	-0.06%
2023/07/26	25	70.84	12	70.33	70.00	13	69,645	0.02%
2023/07/25	29	72.50	24.2	72.02	72.00	4.8	69,272	0.01%
2023/07/24	33.2	69.60	80.3	69.72	70.20	-47.1	68,595	-0.07%
2023/07/21	24.2	64.05	34.1	63.93	67.00	-9.9	67,841	-0.01%
2023/07/20	51.4	62.01	33.7	61.84	62.30	17.7	67,291	0.03%
2023/07/19	371.1	66.98	350.1	65.75	63.60	21	66,682	0.03%	大買/大賣/
2023/07/18	237.9	64.72	275	64.12	65.50	-37.1	62,257	-0.06%	大買/大賣/
2023/07/17	112	60.29	80.7	59.86	61.30	31.3	57,471	0.05%	大買/
2023/07/14	266.8	54.91	305.5	54.59	55.80	-38.7	56,001	-0.07%	大買/大賣/
2023/07/13	219.5	50.61	159	51.21	50.80	60.5	52,594	0.12%	大買/大賣/
2023/07/12	159	47.73	154.5	47.95	47.60	4.5	49,977	0.01%	大買/大賣/
2023/07/11	142.9	46.23	241	46.31	47.25	-98.1	47,003	-0.21%	大買/大賣/
2023/07/10	21	44.55	9	44.98	44.40	12	45,407	0.03%
2023/07/07	101	45.31	89	45.25	44.60	12	44,877	0.03%	大買/
2023/07/06	65	45.07	65	45.04	44.70	0	44,048	0.00%
2023/07/05	133.5	46.00	79.2	45.70	45.20	54.3	43,005	0.13%	大買/
2023/07/04	184	47.21	160.2	46.86	47.15	23.8	41,826	0.06%	大買/大賣/
2023/07/03	60	44.61	43.2	44.45	44.15	16.8	39,339	0.04%
2023/06/30	35	43.03	17	43.40	43.20	18	38,238	0.05%
2023/06/29	24.5	42.97	21	42.77	43.15	3.5	37,877	0.01%
2023/06/28	179	43.03	177	43.71	42.70	2	37,617	0.01%	大買/大賣/
2023/06/27	13.1	43.28	46	43.03	42.90	-33	37,121	-0.09%
2023/06/26	40.4	44.18	99	44.08	44.35	-58.6	36,726	-0.16%
2023/06/21	187	44.57	206	44.74	44.75	-19	36,181	-0.05%	大買/大賣/
2023/06/20	187.2	43.18	118	43.28	43.10	69.2	35,260	0.20%	大買/大賣/
2023/06/19	224	44.68	161	44.24	44.10	63	34,319	0.18%	大買/大賣/
2023/06/16	117	46.03	70	46.00	45.50	47	33,315	0.14%	大買/
2023/06/15	122.5	44.93	112.5	45.25	46.00	10	31,181	0.03%	大買/大賣/
2023/06/14	234	42.05	188	42.63	42.95	46	28,940	0.16%	大買/大賣/
2023/06/13	39	39.14	89	39.54	40.60	-50	26,175	-0.19%
2023/06/12	46	37.32	4	36.98	36.95	42	24,184	0.17%
2023/06/09	84	38.57	68	38.27	38.65	16	23,616	0.07%
2023/06/08	6.1	36.32	6	36.30	36.40	0.1	22,474	0.00%
2023/06/07	11	36.50	25	36.53	36.75	-14	22,362	-0.06%
2023/06/06	9	35.88	8	35.81	36.20	1	22,047	0.00%
2023/06/05	22	36.23	20	36.32	36.25	2	21,671	0.01%
2023/06/02	58.3	36.64	36	36.71	36.25	22.3	21,387	0.10%
2023/06/01	7	35.61	9	35.87	35.55	-2	20,473	-0.01%
2023/05/31	21	36.77	11	36.70	36.85	10	19,836	0.05%
2023/05/30	209	38.01	209.1	38.00	37.70	-0.1	18,765	0.00%	大買/大賣/
2023/05/29	11	36.97	17.4	37.26	37.50	-6.4	16,715	-0.04%
2023/05/26	57	33.46	29	33.37	34.10	28	15,970	0.18%
2023/05/25	18.1	32.48	8	32.68	33.25	10.1	14,823	0.07%
2023/05/24	2.1	30.51	0	0.00	30.85	2.1	13,858	0.02%
2023/05/23	0	0.00	2	30.85	31.00	-2	13,517	-0.01%
2023/05/22	2.1	30.71	0	0.00	30.55	2.1	13,328	0.02%
2023/05/19	1	31.00	1	31.50	31.45	0	13,051	0.00%
2023/05/17	1	30.30	2	30.75	30.45	-1	12,691	-0.01%
2023/05/16	9	29.82	7	30.52	30.80	2	12,377	0.02%
2023/05/15	6	30.73	3	31.00	30.95	3	11,959	0.03%
2023/05/12	8	32.76	8	32.98	32.75	0	11,532	0.00%
2023/05/08	0	0.00	3	32.75	32.75	-3	11,238	-0.03%
2023/05/05	1	31.90	0.1	32.15	32.10	0.9	11,164	0.01%
2023/05/04	0	0.00	5	32.00	32.35	-5	11,200	-0.04%
2023/05/03	1	32.50	5	32.80	32.85	-4	11,141	-0.04%
2023/05/02	0	0.00	1	32.95	33.05	-1	11,248	-0.01%
2023/04/28	1	32.50	8	32.79	33.10	-7	11,367	-0.06%
2023/04/27	0	0.00	9	32.89	32.95	-9	11,262	-0.08%
2023/04/26	4	32.00	40	31.75	32.15	-36	11,143	-0.32%
2023/04/25	3	32.43	24	31.76	31.70	-21	11,027	-0.19%
2023/04/24	2	33.03	7	33.12	33.15	-5	10,974	-0.05%
2023/04/21	4	32.26	0	0.00	32.40	4	10,852	0.04%
2023/04/20	5	32.20	0	0.00	32.40	5	10,731	0.05%
2023/04/19	37	32.62	3	33.12	32.50	34	10,702	0.32%
2023/04/18	0	0.00	1	31.95	32.20	-1	10,416	-0.01%
2023/04/17	0	0.00	11	31.80	31.70	-11	10,260	-0.11%
2023/04/14	6	31.64	5	31.49	31.60	1	10,164	0.01%
2023/04/13	3	32.23	0	0.00	32.35	3	9,986	0.03%
2023/04/12	0	0.00	2	32.30	32.80	-2	9,851	-0.02%
2023/04/11	1	32.65	1	32.80	32.70	0	9,721	0.00%
2023/04/10	2	32.10	2	32.30	32.40	0	9,573	0.00%
2023/04/07	4	32.34	8	32.07	31.50	-4	9,433	-0.04%
2023/04/06	2	33.15	5.5	33.43	33.90	-3.5	9,086	-0.04%
2023/03/31	2	31.85	0	0.00	31.95	2	8,699	0.02%
2023/03/30	0	0.00	3.5	31.46	31.80	-3.5	8,866	-0.04%
2023/03/29	0	0.00	2	31.03	31.10	-2	9,034	-0.02%
2023/03/28	0	0.00	3.4	30.94	30.95	-3.4	9,280	-0.04%
2023/03/27	5	30.85	6.8	30.83	30.80	-1.8	9,646	-0.02%
2023/03/24	5	30.85	2	30.80	30.75	3	9,992	0.03%
2023/03/23	2.1	30.82	19	30.92	31.15	-16.9	9,873	-0.17%
2023/03/22	0	0.00	7	30.11	30.20	-7	9,624	-0.07%
2023/03/21	2	29.00	11	29.06	29.40	-9	9,451	-0.10%
2023/03/20	3	28.47	11	28.21	28.55	-8	9,251	-0.09%
2023/03/17	0	0.00	2.1	28.03	28.15	-2.1	9,191	-0.02%
2023/03/16	6	27.82	10	27.72	28.00	-4	8,909	-0.04%
2023/03/15	0	0.00	1	27.05	27.20	-1	8,725	-0.01%
2023/03/14	10	27.35	0	0.00	27.15	10	8,709	0.11%
2023/03/13	2	27.25	9	27.05	27.35	-7	8,704	-0.08%
2023/03/10	4	27.15	2	27.15	27.05	2	8,648	0.02%
2023/03/09	0	0.00	4	26.95	27.00	-4	8,757	-0.05%
2023/03/07	0	0.00	1	27.20	27.25	-1	9,541	-0.01%
2023/03/06	9	27.06	3	27.10	27.15	6	9,643	0.06%
2023/03/03	1	26.85	8	26.78	26.70	-7	9,687	-0.07%
2023/03/01	0	0.00	2	26.98	26.95	-2	9,858	-0.02%
2023/02/22	5	26.75	1	26.80	26.80	4	10,049	0.04%
2023/02/21	0	0.00	2	26.55	26.55	-2	10,064	-0.02%
2023/02/20	1	26.45	1	26.60	26.65	0	10,176	0.00%
2023/02/17	1	26.45	0	0.00	26.40	1	10,240	0.01%
2023/02/16	5	26.28	5	26.30	26.25	0	10,728	0.00%
2023/02/15	0	0.00	1	26.20	26.10	-1	10,693	-0.01%
2023/02/13	0	0.00	3	26.00	25.75	-3	10,694	-0.03%
2023/02/09	1	25.85	0	0.00	25.80	1	10,605	0.01%
2023/02/07	0	0.00	1	25.85	25.90	-1	10,605	-0.01%
2023/02/06	1	25.65	5	25.85	25.65	-4	10,592	-0.04%
2023/02/01	3	25.43	0	0.00	25.50	3	10,504	0.03%
2023/01/31	1	25.45	0	0.00	25.25	1	10,513	0.01%
2023/01/30	1	25.60	0	0.00	25.55	1	10,439	0.01%
2023/01/17	0	0.00	1	25.75	25.70	-1	10,319	-0.01%
2023/01/16	0	0.00	1	26.20	26.00	-1	10,319	-0.01%
2023/01/13	1	25.95	2	26.00	25.90	-1	10,331	-0.01%
2023/01/10	0	0.00	4	26.55	26.55	-4	10,812	-0.04%
2023/01/09	0	0.00	3	26.48	26.50	-3	10,913	-0.03%
2023/01/05	1	26.10	0	0.00	26.20	1	11,022	0.01%
2023/01/03	0	0.00	1	26.25	26.10	-1	11,294	-0.01%
2022/12/30	0	0.00	3	26.12	26.25	-3	11,283	-0.03%
2022/12/29	1	26.00	2	26.18	26.10	-1	11,293	-0.01%
2022/12/28	0	0.00	1	26.10	26.10	-1	11,294	-0.01%
2022/12/26	0	0.00	1	26.00	26.10	-1	11,377	-0.01%
2022/12/23	0	0.00	2	25.93	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	20	25.95	25.95	-20	11,717	-0.17%
2022/12/19	0	0.00	4.3	25.84	25.85	-4.3	11,060	-0.04%
2022/12/16	10	24.70	12	24.95	25.70	-2	10,546	-0.02%
2022/12/15	1	24.90	1	25.20	25.10	0	10,187	0.00%
2022/12/14	0	0.00	17	24.95	25.15	-17	10,184	-0.17%
2022/12/13	0	0.00	1	24.75	24.70	-1	10,160	-0.01%
2022/12/09	1	24.30	6	24.50	24.50	-5	10,221	-0.05%
2022/12/07	10	24.11	0	0.00	24.25	10	10,225	0.10%
2022/12/06	0	0.00	13	24.34	24.35	-13	10,168	-0.13%
2022/12/05	0	0.00	3	23.97	24.20	-3	10,140	-0.03%
2022/12/02	12	23.83	0	0.00	23.90	12	10,136	0.12%
2022/12/01	15	24.46	0.1	24.60	24.20	14.9	10,069	0.15%
2022/11/30	0	0.00	1	24.55	24.80	-1	9,912	-0.01%
2022/11/29	0	0.00	2	24.30	24.70	-2	9,347	-0.02%
2022/11/25	6	23.65	0	0.00	24.00	6	9,430	0.06%
2022/11/24	0	0.00	5	24.40	24.40	-5	9,410	-0.05%
2022/11/23	6	23.44	1	23.50	23.40	5	9,562	0.05%
2022/11/22	5.1	23.50	0	0.00	23.50	5.1	9,674	0.05%
2022/11/21	0.1	24.50	0	0.00	24.50	0.1	9,440	0.00%
2022/11/18	5	24.90	0	0.00	25.00	5	9,440	0.05%
2022/11/17	0.1	24.75	0	0.00	25.35	0.1	9,496	0.00%
2022/11/16	0	0.00	2	25.48	25.35	-2	9,488	-0.02%
2022/11/15	0	0.00	1	25.75	25.75	-1	9,458	-0.01%
2022/11/14	101.1	24.81	108	25.38	25.70	-7	9,372	-0.07%	大買/大賣/
2022/11/11	0	0.00	5	24.10	24.10	-5	8,895	-0.06%
2022/11/10	1	23.90	0	0.00	23.95	1	8,874	0.01%
2022/11/09	1	24.00	1	24.20	23.95	0	8,946	0.00%
2022/11/08	0	0.00	2	23.80	24.00	-2	8,999	-0.02%
2022/11/03	5	23.40	0	0.00	23.40	5	9,079	0.06%
2022/11/02	2	23.85	1	24.05	23.85	1	9,070	0.01%
2022/11/01	1	23.65	0	0.00	24.10	1	9,047	0.01%
2022/10/31	0	0.00	6	24.23	24.40	-6	9,057	-0.07%
2022/10/26	0	0.00	6	23.45	23.50	-6	8,992	-0.07%
2022/10/25	0	0.00	6	23.20	23.45	-6	8,981	-0.07%
2022/10/24	0	0.00	2	23.00	23.10	-2	8,957	-0.02%
2022/10/20	0	0.00	5	22.90	23.50	-5	8,949	-0.06%
2022/10/18	10	22.76	0	0.00	22.75	10	8,572	0.12%
2022/10/12	0	0.00	3	23.15	23.25	-3	8,198	-0.04%
2022/10/11	0	0.00	3	23.10	22.85	-3	8,228	-0.04%
2022/10/06	4	22.80	1	23.20	22.85	3	8,378	0.04%
2022/10/05	0	0.00	1	23.20	22.85	-1	8,514	-0.01%
2022/09/30	2	22.90	0	0.00	22.90	2	8,562	0.02%
2022/09/29	0	0.00	14	23.17	23.40	-14	8,545	-0.16%
2022/09/28	2	22.85	0	0.00	22.85	2	8,323	0.02%
2022/09/27	0	0.00	30	22.70	22.65	-30	8,155	-0.37%
2022/09/23	6	22.79	0	0.00	22.70	6	8,041	0.07%
2022/09/22	1	22.65	0	0.00	22.75	1	8,132	0.01%
2022/09/21	1	22.85	0	0.00	22.85	1	7,988	0.01%
2022/09/20	0	0.00	2	23.05	23.20	-2	7,901	-0.03%
2022/09/19	2	22.85	0	0.00	23.00	2	7,832	0.03%
2022/09/16	1	22.95	2	23.00	22.90	-1	7,787	-0.01%
2022/09/14	2	23.00	0	0.00	23.00	2	7,801	0.03%
2022/09/12	0.5	23.45	0	0.00	23.35	0.5	8,073	0.01%
2022/09/08	2	22.90	5	23.40	23.50	-3	8,254	-0.04%
2022/09/05	2	22.88	0	0.00	22.95	2	8,192	0.02%
2022/09/02	3	22.75	0	0.00	22.70	3	8,215	0.04%
2022/09/01	4	22.71	1	22.90	22.75	3	8,075	0.04%
2022/08/30	4	22.96	0	0.00	23.00	4	7,752	0.05%
2022/08/29	3	23.25	0	0.00	23.20	3	7,534	0.04%
2022/08/26	3	23.73	0	0.00	23.75	3	7,441	0.04%
2022/08/25	5	23.83	0.1	23.85	23.80	4.9	7,436	0.07%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/19	1	23.90	0	0.00	24.05	1	8,083	0.01%
2022/08/15	1	24.10	0	0.00	24.15	1	8,052	0.01%
2022/08/12	2	24.50	3	24.55	24.50	-1	8,025	-0.01%
2022/08/09	3	24.20	0	0.00	24.45	3	8,132	0.04%
2022/08/05	1	24.20	0	0.00	24.15	1	8,425	0.01%
2022/08/03	0	0.00	3.5	24.07	24.10	-3.5	8,533	-0.04%
2022/08/02	1	23.75	0	0.00	23.75	1	8,602	0.01%
2022/07/28	0	0.00	1	23.70	23.60	-1	8,658	-0.01%
2022/07/22	1.1	22.81	0.1	23.20	22.95	1	8,714	0.01%
2022/07/21	0	0.00	0.1	22.70	22.75	-0.1	8,727	0.00%
2022/07/20	0	0.00	1	22.70	22.55	-1	8,704	-0.01%
2022/07/18	1.5	22.15	0	0.00	22.20	1.5	8,777	0.02%
2022/07/15	1	22.30	0.1	22.45	22.45	0.9	8,674	0.01%
2022/07/14	4.1	22.74	0	0.00	22.70	4.1	8,603	0.05%
2022/07/13	0.1	24.05	6	24.15	24.00	-5.9	8,414	-0.07%
2022/07/11	0.1	24.20	0	0.00	24.10	0.1	8,148	0.00%
2022/07/06	1	24.50	0	0.00	24.10	1	8,154	0.01%
2022/07/04	0	0.00	21	24.42	24.65	-21	8,187	-0.26%
2022/07/01	0	0.00	1	24.80	24.75	-1	8,255	-0.01%
2022/06/30	1	24.90	0	0.00	25.15	1	8,240	0.01%
2022/06/23	0	0.00	1	24.95	24.85	-1	8,336	-0.01%
2022/06/21	0	0.00	2	25.05	24.95	-2	8,083	-0.02%
2022/06/20	2	24.85	2	25.25	24.70	0	7,981	0.00%
2022/06/17	2	25.05	0	0.00	25.15	2	7,839	0.03%
2022/06/16	0.1	25.50	2	25.55	25.30	-1.9	7,620	-0.03%
2022/06/15	2	25.30	4	25.30	25.30	-2	7,760	-0.03%
2022/06/14	0	0.00	1	25.55	25.85	-1	7,779	-0.01%
2022/06/09	1	25.75	0	0.00	25.75	1	7,745	0.01%
2022/06/06	2	26.00	0	0.00	26.10	2	7,638	0.03%
2022/06/01	1	25.60	4	25.80	25.55	-3	7,829	-0.04%
2022/05/30	0	0.00	2	26.05	26.15	-2	7,130	-0.03%
2022/05/25	1	25.75	0	0.00	25.65	1	7,147	0.01%
2022/05/24	0	0.00	2	25.40	25.40	-2	7,206	-0.03%
2022/05/23	1	25.75	1	25.85	25.60	0	7,199	0.00%
2022/05/19	0	0.00	1	26.10	26.15	-1	7,222	-0.01%
2022/05/18	0	0.00	6	26.08	26.20	-6	7,176	-0.08%
2022/05/17	3	26.10	3	26.20	26.00	0	7,112	0.00%
2022/05/16	0	0.00	13	26.14	26.45	-13	7,037	-0.18%
2022/05/12	4	25.44	3	25.40	25.20	1	6,825	0.01%
2022/05/11	0	0.00	4	25.50	25.80	-4	6,751	-0.06%
2022/05/10	0	0.00	6	25.55	25.85	-6	6,680	-0.09%
2022/05/09	1.1	25.55	0	0.00	25.85	1.1	6,614	0.02%
2022/05/06	2	25.70	0	0.00	25.80	2	6,552	0.03%
2022/05/05	0	0.00	6	25.80	25.90	-6	6,538	-0.09%
2022/05/04	0	0.00	1	25.45	25.60	-1	6,533	-0.02%
2022/04/28	2	24.73	0	0.00	24.85	2	6,805	0.03%
2022/04/27	2	24.90	0	0.00	24.90	2	6,792	0.03%
2022/04/26	0.1	24.90	0	0.00	25.25	0.1	6,766	0.00%
2022/04/22	2	25.03	1	25.20	25.10	1	6,722	0.01%
2022/04/14	0	0.00	5	25.45	25.55	-5	6,686	-0.07%
2022/04/13	0	0.00	12	25.23	25.40	-12	6,670	-0.18%
2022/04/12	0	0.00	0.2	24.90	24.80	-0.2	6,648	0.00%
2022/04/11	2	24.90	2	24.90	24.85	0	6,556	0.00%
2022/04/08	0	0.00	1	24.80	24.80	-1	6,484	-0.02%
2022/04/07	2	24.55	4	24.63	24.55	-2	6,430	-0.03%
2022/04/01	1	24.60	0	0.00	24.85	1	6,233	0.02%
2022/03/31	2.1	24.73	0	0.00	24.70	2.1	6,190	0.03%
2022/03/30	6	24.83	1	24.90	24.80	5	6,112	0.08%
2022/03/29	1	24.95	0	0.00	24.85	1	6,077	0.02%
2022/03/28	1	25.00	0	0.00	25.10	1	6,060	0.02%
2022/03/25	3	24.93	2	25.00	25.30	1	6,098	0.02%
2022/03/24	0	0.00	3	25.05	25.00	-3	6,213	-0.05%
2022/03/22	5	25.01	0	0.00	25.00	5	6,329	0.08%
2022/03/21	1	25.05	1	25.25	25.20	0	6,285	0.00%
2022/03/18	2	25.00	1	25.05	25.00	1	6,271	0.02%
2022/03/17	3	25.12	0	0.00	25.05	3	6,080	0.05%
2022/03/16	6	24.80	2	24.88	25.05	4	6,044	0.07%
2022/03/15	0	0.00	1	25.05	25.05	-1	5,951	-0.02%
2022/03/09	0	0.00	3	24.88	24.75	-3	6,249	-0.05%
2022/03/08	1	24.70	1	24.80	24.65	0	6,565	0.00%
2022/03/07	2	24.68	4	24.74	24.80	-2	6,480	-0.03%
2022/03/04	1.7	25.36	5	25.35	25.30	-3.3	6,550	-0.05%
2022/03/03	0	0.00	4	25.95	25.85	-4	6,527	-0.06%
2022/03/01	2	25.85	0	0.00	25.95	2	6,516	0.03%
2022/02/24	1	25.45	4	25.55	25.45	-3	6,424	-0.05%
2022/02/22	4	25.79	2	25.85	25.95	2	6,313	0.03%
2022/02/18	0	0.00	2	25.75	25.70	-2	6,347	-0.03%
2022/02/17	0	0.00	3	25.85	25.85	-3	6,524	-0.05%
2022/02/16	3	25.65	0.5	25.55	25.70	2.5	6,579	0.04%
2022/02/10	1	25.75	3	25.73	25.90	-2	6,598	-0.03%
2022/02/09	10	25.63	8	25.76	25.85	2	6,591	0.03%
2022/02/08	2	25.45	0	0.00	25.50	2	6,565	0.03%
2022/02/07	4	25.40	0	0.00	25.40	4	6,583	0.06%
2022/01/26	2	25.28	9	25.40	25.20	-7	6,552	-0.11%
2022/01/25	1	25.30	3.5	25.27	25.45	-2.5	6,548	-0.04%
2022/01/24	1	25.35	5	25.45	25.45	-4	6,480	-0.06%
2022/01/21	0	0.00	1	25.35	25.15	-1	6,444	-0.02%
2022/01/20	0	0.00	1.3	25.44	25.45	-1.3	6,241	-0.02%
2022/01/19	0	0.00	8	25.15	25.15	-8	6,277	-0.13%
2022/01/14	2	24.98	0	0.00	25.00	2	6,525	0.03%
2022/01/13	1	25.20	2	25.30	25.40	-1	6,619	-0.02%
2022/01/12	2	25.10	0	0.00	25.20	2	6,710	0.03%
2022/01/10	1	25.30	7	25.16	25.45	-6	6,862	-0.09%
2022/01/07	2	25.20	3	25.10	24.95	-1	6,894	-0.01%
2022/01/06	2	24.95	8.3	24.98	25.10	-6.3	6,892	-0.09%
2022/01/05	5	24.75	4.7	24.90	24.75	0.3	6,948	0.00%
2022/01/04	2	25.05	0	0.00	25.00	2	7,069	0.03%
2022/01/03	1	25.15	0	0.00	25.00	1	7,311	0.01%
2021/12/30	1	24.95	0	0.00	24.95	1	7,612	0.01%
2021/12/27	1	24.90	7	24.86	25.00	-6	8,077	-0.07%
2021/12/23	1	24.85	0	0.00	24.85	1	8,364	0.01%
2021/12/22	4	24.95	5	24.90	24.90	-1	8,529	-0.01%
2021/12/20	8	24.84	2	24.85	24.95	6	8,879	0.07%
2021/12/17	4	25.24	0	0.00	25.30	4	8,975	0.04%
2021/12/16	2	25.25	1	25.50	25.50	1	9,149	0.01%
2021/12/15	1	25.30	1	25.45	25.30	0	9,408	0.00%
2021/12/14	3	25.55	0	0.00	25.50	3	9,525	0.03%
2021/12/13	1	25.65	0	0.00	25.70	1	9,548	0.01%
2021/12/10	0	0.00	1	25.55	25.55	-1	9,639	-0.01%
2021/12/08	4	25.48	1	25.55	25.45	3	9,645	0.03%
2021/12/07	5	25.47	0	0.00	25.65	5	9,574	0.05%
2021/12/06	2	25.40	1	25.65	25.55	1	9,541	0.01%
2021/12/03	3	25.37	3.2	25.56	25.65	-0.2	9,526	0.00%
2021/12/02	25.4	25.47	13	25.50	25.55	12.4	9,556	0.13%
2021/12/01	0	0.00	3	26.28	26.25	-3	9,249	-0.03%
2021/11/30	4	25.88	1	26.30	25.80	3	9,270	0.03%
2021/11/29	0	0.00	2	25.90	26.05	-2	9,038	-0.02%
2021/11/25	1	26.00	0	0.00	26.00	1	9,068	0.01%
2021/11/24	1	25.85	1	25.90	25.95	0	9,098	0.00%
2021/11/23	0	0.00	1	26.00	25.80	-1	9,094	-0.01%
2021/11/22	2	26.05	0	0.00	26.10	2	9,070	0.02%
2021/11/19	1	26.20	1	26.15	26.10	0	9,093	0.00%
2021/11/18	2	26.43	19	26.46	26.45	-17	9,151	-0.19%
2021/11/17	18	26.98	0	0.00	26.85	18	9,175	0.20%
2021/11/16	2	26.80	0	0.00	27.00	2	9,197	0.02%
2021/11/15	5	26.60	23	26.55	26.65	-18	9,150	-0.20%
2021/11/11	0	0.00	3	26.25	26.40	-3	9,300	-0.03%
2021/11/10	0	0.00	3	26.30	26.35	-3	9,346	-0.03%
2021/11/09	1	26.15	2	26.25	26.30	-1	9,436	-0.01%
2021/11/08	0	0.00	2	26.43	26.45	-2	9,466	-0.02%
2021/11/04	0	0.00	1	26.45	26.55	-1	9,646	-0.01%
2021/11/03	2	26.23	0.7	26.20	26.25	1.3	9,681	0.01%
2021/11/02	1	26.50	1	26.60	26.60	0	9,722	0.00%
2021/11/01	0	0.00	5	26.55	26.55	-5	9,732	-0.05%
2021/10/29	0	0.00	10	26.52	26.55	-10	9,733	-0.10%
2021/10/28	0.4	26.85	0	0.00	26.90	0.4	9,736	0.00%
2021/10/27	0	0.00	2	26.88	26.95	-2	9,796	-0.02%
2021/10/26	0	0.00	4	26.68	26.80	-4	9,863	-0.04%
2021/10/25	0	0.00	0.2	26.65	26.75	-0.2	9,864	0.00%
2021/10/22	1	26.90	53	26.85	26.90	-52	9,923	-0.52%
2021/10/20	0	0.00	3	26.60	26.45	-3	9,819	-0.03%
2021/10/19	0	0.00	15	26.25	26.20	-15	9,844	-0.15%
2021/10/18	1	26.40	11	26.41	26.45	-10	9,968	-0.10%
2021/10/15	6	26.62	13	26.45	26.55	-7	10,109	-0.07%
2021/10/14	3	26.70	6	26.50	26.50	-3	10,215	-0.03%
2021/10/13	10	26.64	13	26.58	26.50	-3	10,491	-0.03%
2021/10/12	14	26.56	1	26.80	26.65	13	10,884	0.12%
2021/10/08	3	26.30	18	26.64	26.70	-15	11,941	-0.13%
2021/10/07	32	26.57	14	26.41	26.30	18	12,287	0.15%
2021/10/06	3	25.92	6	26.10	26.20	-3	12,402	-0.02%
2021/10/05	42	25.85	0	0.00	25.75	42	12,498	0.34%
2021/10/04	0	0.00	6	25.98	25.85	-6	12,695	-0.05%
2021/10/01	5.3	25.30	22	25.32	25.55	-16.7	12,818	-0.13%
2021/09/30	12	25.76	8	25.63	25.80	4	13,111	0.03%
2021/09/29	6	25.99	3	25.95	26.00	3	13,206	0.02%
2021/09/28	8.2	26.36	0	26.00	26.40	8.2	13,201	0.06%
2021/09/27	5.2	26.20	4	26.05	26.10	1.2	13,252	0.01%
2021/09/24	2	25.75	0	0.00	25.75	2	13,157	0.02%
2021/09/23	8	25.69	0	0.00	25.50	8	13,117	0.06%
2021/09/22	3	24.78	12.5	25.07	25.40	-9.5	12,870	-0.07%
2021/09/17	5	24.81	1	24.85	24.90	4	12,619	0.03%
2021/09/16	2	24.65	2	24.85	24.90	0	12,526	0.00%
2021/09/15	1	24.90	0	0.00	24.85	1	12,619	0.01%
2021/09/14	6	24.69	1	24.75	24.65	5	12,677	0.04%
2021/09/13	16	24.47	9	24.55	24.70	7	12,802	0.05%
2021/09/09	3	24.50	0	0.00	24.50	3	13,274	0.02%
2021/09/08	5	24.48	1	24.50	24.45	4	13,390	0.03%
2021/09/07	5	24.43	10	24.45	24.75	-5	13,396	-0.04%
2021/09/06	8	24.33	2	24.45	24.15	6	13,313	0.05%
2021/09/03	9	24.26	2	24.40	24.45	7	13,358	0.05%
2021/09/02	11	24.30	0	0.00	24.35	11	13,409	0.08%
2021/09/01	2	24.10	1	24.30	24.35	1	13,557	0.01%
2021/08/31	0	0.00	3	24.23	24.30	-3	13,532	-0.02%
2021/08/30	3	24.08	1	24.10	24.35	2	13,500	0.01%
2021/08/27	2	24.15	4	24.23	24.20	-2	13,513	-0.01%
2021/08/25	2	24.18	0	0.00	24.20	2	13,489	0.01%
2021/08/24	4	24.24	6	24.33	24.30	-2	13,505	-0.01%
2021/08/23	12	24.22	4	24.10	24.15	8	13,481	0.06%
2021/08/20	2	23.93	0	0.00	23.90	2	13,484	0.01%
2021/08/19	2	23.75	4	23.75	23.80	-2	13,678	-0.01%
2021/08/18	0	0.00	1	23.75	23.75	-1	13,702	-0.01%
2021/08/17	0.1	23.70	3	23.72	23.70	-2.9	13,637	-0.02%
2021/08/16	1	23.75	1	23.65	23.75	0	13,582	0.00%
2021/08/13	1	23.65	21	23.72	23.75	-20	13,581	-0.15%
2021/08/12	1	23.40	0	0.00	23.50	1	13,564	0.01%
2021/08/11	3	23.22	1	23.10	23.20	2	13,529	0.01%
2021/08/10	0.5	23.45	5	23.50	23.55	-4.5	13,486	-0.03%
2021/08/09	15	23.36	3	23.70	23.40	12	13,633	0.09%
2021/08/06	1	23.30	5	23.57	23.70	-4	13,701	-0.03%
2021/08/05	4	23.43	0	0.00	23.40	4	13,996	0.03%
2021/08/04	2	23.53	1	23.45	23.50	1	14,382	0.01%
2021/08/02	2	23.45	1	23.60	23.55	1	14,750	0.01%
2021/07/30	10.5	23.44	1	23.35	23.45	9.5	14,758	0.06%
2021/07/29	12	23.59	11	23.65	23.55	1	14,764	0.01%
2021/07/28	9	23.68	0	0.00	23.65	9	14,866	0.06%
2021/07/27	1	23.75	0	0.00	23.85	1	15,167	0.01%
2021/07/26	0	0.00	2	23.70	24.00	-2	15,295	-0.01%
2021/07/23	2	23.75	0	0.00	23.65	2	15,175	0.01%
2021/07/22	6.3	23.59	3	23.70	23.80	3.3	15,149	0.02%
2021/07/21	2	23.73	3	23.65	23.80	-1	15,040	-0.01%
2021/07/20	42	23.50	0	0.00	23.55	42	15,016	0.28%
2021/07/19	7	23.54	0	0.00	23.55	7	14,951	0.05%
2021/07/16	20	23.86	1	23.90	23.85	19	14,964	0.13%
2021/07/15	39	24.19	0	0.00	24.05	39	14,831	0.26%
2021/07/14	4	27.13	1	27.10	27.15	3	13,800	0.02%
2021/07/13	1.6	27.02	70	27.08	27.05	-68.4	13,424	-0.51%
2021/07/12	2	27.23	2	27.20	27.15	0	13,140	0.00%
2021/07/09	1.2	27.38	5	27.41	27.50	-3.8	12,945	-0.03%
2021/07/08	2	27.50	85	27.46	27.45	-83	12,913	-0.64%
2021/07/07	1	27.35	7	27.40	27.40	-6	12,932	-0.05%
2021/07/06	0	0.00	5	27.00	27.20	-5	12,823	-0.04%
2021/07/05	7	26.91	14	26.99	27.00	-7	13,021	-0.05%
2021/07/02	1	26.60	1	26.80	26.75	0	13,328	0.00%
2021/07/01	11	26.29	4	26.35	26.20	7	13,347	0.05%
2021/06/30	0	0.00	11	26.15	26.25	-11	13,631	-0.08%
2021/06/28	0.3	25.80	0	0.00	25.75	0.3	15,538	0.00%
2021/06/25	1	25.80	1	25.85	25.70	0	16,044	0.00%
2021/06/24	2	25.70	1	25.75	25.70	1	16,494	0.01%
2021/06/22	13	25.46	8	25.40	25.35	5	16,683	0.03%
2021/06/21	7	25.61	2	25.60	25.50	5	16,698	0.03%
2021/06/18	2.3	25.80	1	26.15	26.15	1.3	16,852	0.01%
2021/06/17	0.2	26.00	6	25.98	26.10	-5.8	17,017	-0.03%
2021/06/16	1	25.35	0	0.00	25.35	1	18,026	0.01%
2021/06/15	1	25.25	1	25.40	25.40	0	18,265	0.00%
2021/06/11	0	0.00	2	25.20	25.25	-2	18,595	-0.01%
2021/06/09	21	25.36	1	25.45	25.20	20	18,933	0.11%
2021/06/08	1	25.65	2	25.68	25.70	-1	18,954	-0.01%
2021/06/07	0	25.80	1	25.60	25.70	-1	19,183	-0.01%
2021/06/04	1	25.80	0	0.00	25.80	1	19,438	0.01%
2021/06/02	2	26.23	0	0.00	26.05	2	20,621	0.01%
2021/06/01	0	0.00	1	26.05	26.20	-1	20,850	0.00%
2021/05/31	0	0.00	1	25.75	25.85	-1	20,947	0.00%
2021/05/28	3	25.73	3	25.73	25.70	0	21,031	0.00%
2021/05/27	4	25.80	2	25.98	25.65	2	21,174	0.01%
2021/05/26	0	0.00	0.9	26.00	26.00	-0.9	21,288	0.00%
2021/05/25	7	25.65	6	25.80	25.75	1	21,521	0.00%
2021/05/24	1	25.70	4	25.70	25.65	-3	22,109	-0.01%
2021/05/21	3	25.48	14	25.60	25.75	-11	23,142	-0.05%
2021/05/20	4	25.44	0	0.00	25.30	4	23,252	0.02%
2021/05/19	1	25.15	0	0.00	25.10	1	23,261	0.00%
2021/05/18	1	25.00	3	25.05	25.15	-2	23,373	-0.01%
2021/05/17	4	24.49	1	24.40	24.35	3	23,614	0.01%
2021/05/14	13.5	24.94	7.8	24.96	24.95	5.7	23,481	0.02%
2021/05/13	2.3	24.98	3	24.83	24.80	-0.7	23,351	0.00%
2021/05/12	7	25.40	7	25.64	25.55	0	23,026	0.00%
2021/05/11	0	0.00	32	26.49	26.30	-32	22,649	-0.14%
2021/05/10	2	26.68	1	26.55	26.55	1	22,416	0.00%
2021/05/06	0	0.00	4	26.84	26.60	-4	22,746	-0.02%
2021/05/05	1	26.40	6	26.75	26.70	-5	22,990	-0.02%
2021/05/04	8	25.94	3	26.13	26.55	5	22,920	0.02%
2021/05/03	11	26.84	10	26.91	26.70	1	22,624	0.00%
2021/04/29	0.3	27.20	0	0.00	27.15	0.3	22,537	0.00%
2021/04/28	60	27.20	5	27.19	27.25	55	22,563	0.24%
2021/04/27	8	27.18	1	27.10	27.15	7	22,683	0.03%
2021/04/26	19	27.19	2	27.15	27.15	17	22,628	0.08%
2021/04/23	5	27.25	15	27.12	27.10	-10	22,588	-0.04%
2021/04/22	5	27.45	15	27.58	27.30	-10	22,673	-0.04%
2021/04/21	14.2	27.42	5	27.46	27.45	9.2	22,526	0.04%
2021/04/20	1	27.20	10	27.34	27.35	-9	22,278	-0.04%
2021/04/19	0	0.00	7	27.15	27.30	-7	22,218	-0.03%
2021/04/16	1	27.05	0	0.00	27.10	1	22,104	0.00%
2021/04/15	0	0.00	1	26.85	26.90	-1	22,159	0.00%
2021/04/14	33	26.63	20	26.90	26.75	13	22,145	0.06%
2021/04/13	7	27.04	2	27.10	27.00	5	22,064	0.02%
2021/04/12	20	27.30	42	27.25	27.30	-22	21,876	-0.10%
2021/04/09	5.2	27.46	11	27.27	27.55	-5.8	21,705	-0.03%
2021/04/08	4	27.19	26	27.23	27.35	-22	21,322	-0.10%
2021/04/07	5.3	26.87	7	26.85	26.95	-1.7	20,878	-0.01%
2021/04/06	21	26.84	0	0.00	27.10	21	20,638	0.10%
2021/04/01	29	26.85	25	26.77	26.75	4	20,256	0.02%
2021/03/31	72	27.17	33	27.41	27.00	39	19,621	0.20%
2021/03/30	89	27.39	38	27.47	27.50	51	18,180	0.28%
2021/03/29	41	27.03	26	27.10	27.25	15	17,750	0.08%
2021/03/26	3	26.58	2	26.60	26.60	1	17,386	0.01%
2021/03/25	15	26.64	3	26.70	26.80	12	17,290	0.07%
2021/03/24	13	26.84	10	26.80	26.95	3	17,247	0.02%
2021/03/23	4	26.69	17	26.60	27.00	-13	17,127	-0.08%
2021/03/22	14	27.00	10	27.04	26.85	4	16,911	0.02%
2021/03/19	52	27.07	34	27.12	27.05	18	16,544	0.11%
2021/03/18	4	26.50	11	26.56	26.55	-7	15,502	-0.05%
2021/03/17	0	0.00	25	26.32	26.35	-25	15,351	-0.16%
2021/03/16	1	25.95	9	25.90	25.85	-8	15,256	-0.05%
2021/03/15	1	25.70	5	25.76	25.65	-4	15,143	-0.03%
2021/03/12	1	25.90	11	25.77	25.90	-10	15,044	-0.07%
2021/03/11	2	25.73	9	25.69	25.80	-7	15,014	-0.05%
2021/03/10	2	25.73	31	25.80	25.65	-29	14,885	-0.19%
2021/03/09	27	26.02	22	25.98	26.00	5	14,709	0.03%
2021/03/08	0	0.00	35.1	25.44	25.70	-35.1	14,136	-0.25%
2021/03/05	1	24.70	4	24.99	25.20	-3	13,665	-0.02%
2021/03/04	1	24.65	3	24.82	24.85	-2	13,713	-0.01%
2021/03/03	7	24.80	12	24.67	24.80	-5	13,675	-0.04%
2021/03/02	2	24.68	3	24.90	24.60	-1	13,577	-0.01%
2021/02/26	3	24.77	12	24.70	24.80	-9	13,429	-0.07%
2021/02/25	2	24.85	10.2	25.03	25.00	-8.2	13,189	-0.06%
2021/02/24	20	24.94	21	25.09	25.00	-1	12,939	-0.01%
2021/02/23	36.2	24.53	19	24.68	24.90	17.2	12,318	0.14%
2021/02/22	3	23.63	14	23.71	23.80	-11	11,305	-0.10%
2021/02/19	5	23.25	4	23.29	23.60	1	11,220	0.01%
2021/02/18	3	23.18	3	23.20	23.20	0	11,179	0.00%
2021/02/17	9	23.11	0	0.00	23.15	9	11,127	0.08%
2021/02/05	0	0.00	42	23.15	23.15	-42	10,911	-0.38%
2021/02/04	7	23.24	0	0.00	23.25	7	10,989	0.06%
2021/02/03	7	23.25	18	23.20	23.30	-11	11,318	-0.10%
2021/02/02	6	23.38	8	23.35	23.30	-2	11,332	-0.02%
2021/02/01	0	0.00	1	23.15	23.30	-1	11,356	-0.01%
2021/01/29	23	23.87	25	23.50	23.25	-2	11,330	-0.02%
2021/01/28	47	24.05	10	24.04	24.00	37	11,137	0.33%
2021/01/27	0	0.00	405	23.42	23.95	-405	10,909	-3.71%	大賣/鉅額交易
2021/01/26	100	23.05	0	0.00	23.10	100	10,568	0.95%
2021/01/25	155	23.39	0	0.00	23.35	155	10,576	1.47%	大買/鉅額交易
2021/01/22	2	22.70	0	0.00	23.10	2	10,626	0.02%
2021/01/21	4	22.83	0	0.00	22.80	4	10,726	0.04%
2021/01/20	156	23.24	0	0.00	22.90	156	10,762	1.45%	大買/鉅額交易
2021/01/19	31	23.50	226	23.64	23.50	-195	10,574	-1.84%	大賣/鉅額交易
2021/01/18	235	23.43	0	0.00	23.50	235	10,529	2.23%	大買/鉅額交易
2021/01/15	0	0.00	303	23.95	23.70	-303	10,413	-2.91%	大賣/鉅額交易
2021/01/14	4	23.84	1	23.85	23.80	3	10,280	0.03%
2021/01/11	9	23.75	0	0.00	23.75	9	10,101	0.09%
2021/01/08	1	23.75	2	23.75	23.85	-1	10,102	-0.01%
2021/01/07	100	23.75	0	0.00	23.75	100	9,987	1.00%
2021/01/06	202	23.80	3	23.80	23.80	199	9,970	2.00%	大買/鉅額交易
2021/01/04	0	0.00	7	24.15	24.05	-7	9,984	-0.07%
2020/12/31	2	23.90	1	23.90	24.00	1	9,917	0.01%
2020/12/30	0	0.00	1	24.00	24.05	-1	9,986	-0.01%
2020/12/28	1	24.05	431	24.00	24.10	-430	10,014	-4.29%	大賣/鉅額交易
2020/12/25	5.2	23.94	0	0.00	23.95	5.2	9,977	0.05%
2020/12/24	6	23.80	2	23.78	23.90	4	9,970	0.04%
2020/12/23	8	23.54	3	23.55	23.75	5	9,929	0.05%
2020/12/22	6	23.77	112	23.80	23.60	-106	9,902	-1.07%	大賣/鉅額交易
2020/12/21	30	23.65	4	23.80	23.85	26	10,031	0.26%
2020/12/18	8	23.83	3	23.90	23.70	5	10,012	0.05%
2020/12/17	15	24.08	2	24.05	24.00	13	9,867	0.13%
2020/12/16	0	0.00	23	24.15	24.25	-23	9,836	-0.23%
2020/12/15	10	24.06	6	24.05	23.90	4	9,814	0.04%
2020/12/14	17	24.24	7	24.24	24.20	10	9,753	0.10%
2020/12/11	10	23.75	11	23.95	24.00	-1	9,696	-0.01%
2020/12/10	68.1	24.24	40	24.36	24.10	28.1	9,600	0.29%
2020/12/09	23	24.27	14	24.26	24.20	9	9,390	0.10%
2020/12/08	11	24.10	20	24.12	24.10	-9	9,296	-0.10%
2020/12/07	15	23.97	7	23.91	24.00	8	9,164	0.09%
2020/12/04	64	23.55	0	0.00	23.75	64	9,118	0.70%
2020/12/03	103	23.60	0	0.00	23.65	103	9,059	1.14%	大買/鉅額交易
2020/12/02	1	23.50	5	23.47	23.55	-4	8,976	-0.04%
2020/12/01	113	23.21	58	23.21	23.35	55	9,015	0.61%	大買/
2020/11/30	101	23.45	3	23.45	23.30	98	9,031	1.09%	大買/
2020/11/27	2	23.13	3	23.23	23.35	-1	8,804	-0.01%
2020/11/26	0	0.00	26	23.10	23.15	-26	8,807	-0.30%
2020/11/25	6	23.22	25	23.22	23.15	-19	9,013	-0.21%
2020/11/24	3.2	23.20	31	23.20	23.20	-27.8	9,154	-0.30%
2020/11/20	10	22.95	0	0.00	22.90	10	9,038	0.11%
2020/11/19	3	23.00	20	23.00	23.00	-17	9,127	-0.19%
2020/11/18	2	22.85	20.2	22.96	23.10	-18.2	9,209	-0.20%
2020/11/17	1	23.00	0	0.00	22.85	1	9,224	0.01%
2020/11/16	0	0.00	1	22.90	22.90	-1	9,483	-0.01%
2020/11/13	0	0.00	10	22.60	22.90	-10	9,559	-0.10%
2020/11/12	3	22.68	0	0.00	22.80	3	9,589	0.03%
2020/11/11	14	22.60	12	22.99	23.00	2	9,558	0.02%
2020/11/10	5	22.20	0	0.00	22.30	5	9,411	0.05%
2020/11/09	5	22.28	10	22.30	22.25	-5	9,643	-0.05%
2020/11/06	1	22.30	0	0.00	22.30	1	9,692	0.01%
2020/11/05	11	22.30	1	22.25	22.30	10	9,855	0.10%
2020/11/04	4	22.26	4	22.35	22.20	0	9,932	0.00%
2020/11/03	5	22.40	5	22.40	22.50	0	9,919	0.00%
2020/11/02	0	0.00	2	22.30	22.45	-2	9,985	-0.02%
2020/10/29	1	22.45	11	22.17	22.40	-10	10,107	-0.10%
2020/10/28	16	22.28	10	22.30	22.25	6	10,076	0.06%
2020/10/27	12	22.00	0	0.00	21.95	12	10,110	0.12%
2020/10/26	9	21.84	0	0.00	21.90	9	10,169	0.09%
2020/10/23	2	21.70	0	0.00	21.75	2	10,300	0.02%
2020/10/22	7	21.61	2	21.65	21.60	5	10,520	0.05%
2020/10/21	7	21.74	1	21.70	21.65	6	10,603	0.06%
2020/10/20	7	21.73	0	0.00	21.75	7	10,733	0.07%
2020/10/19	3	21.78	0	0.00	21.75	3	10,893	0.03%
2020/10/16	3	21.88	0	0.00	21.80	3	11,094	0.03%
2020/10/15	5	22.00	0	0.00	22.15	5	11,217	0.04%
2020/10/14	1	22.10	1	22.15	22.00	0	11,312	0.00%
2020/10/13	5	21.81	0	0.00	21.75	5	11,503	0.04%
2020/10/12	7	21.83	0	0.00	22.00	7	11,797	0.06%
2020/10/07	1	22.00	0	0.00	22.00	1	12,667	0.01%
2020/10/05	11	22.14	0	0.00	22.05	11	12,939	0.09%
2020/09/30	1	22.30	0	0.00	22.45	1	13,158	0.01%
2020/09/29	0	0.00	15	22.38	22.25	-15	13,288	-0.11%
2020/09/28	5	22.30	2	22.35	22.30	3	13,582	0.02%
2020/09/25	1	21.95	0	0.00	22.00	1	13,772	0.01%
2020/09/24	12	21.94	2	21.70	21.70	10	13,923	0.07%
2020/09/23	21	22.45	3	22.35	22.35	18	13,982	0.13%
2020/09/22	2	22.63	8	22.53	22.55	-6	14,044	-0.04%
2020/09/21	5	23.05	4	23.05	22.80	1	14,169	0.01%
2020/09/18	0	0.00	14	22.93	23.05	-14	14,270	-0.10%
2020/09/17	10	22.91	3	22.85	22.90	7	14,279	0.05%
2020/09/16	10	23.07	34	23.09	23.00	-24	14,363	-0.17%
2020/09/15	0	0.00	2	23.00	22.95	-2	14,454	-0.01%
2020/09/11	5	22.71	1	22.75	22.75	4	14,834	0.03%
2020/09/10	13	22.78	3	22.80	22.85	10	14,878	0.07%
2020/09/09	8	22.64	0	0.00	22.60	8	14,990	0.05%
2020/09/08	1	22.90	1	22.90	22.80	0	14,955	0.00%
2020/09/07	1	22.90	4	22.91	23.00	-3	14,996	-0.02%
2020/09/04	20	22.70	0	0.00	22.80	20	15,093	0.13%
2020/09/03	2	22.98	1	23.10	22.95	1	15,063	0.01%
2020/09/02	1	23.05	0	0.00	23.10	1	15,202	0.01%
2020/09/01	30	22.83	0	0.00	22.85	30	15,223	0.20%
2020/08/31	8	23.05	4	23.06	22.75	4	15,229	0.03%
2020/08/28	12	23.23	5	23.10	23.05	7	15,099	0.05%
2020/08/27	17	22.76	1	22.75	22.85	16	15,041	0.11%
2020/08/26	26	22.80	0	0.00	22.90	26	15,073	0.17%
2020/08/25	12	22.84	0	0.00	22.90	12	15,050	0.08%
2020/08/24	12	22.70	0	0.00	22.75	12	15,084	0.08%
2020/08/21	11	22.92	5	22.95	22.85	6	15,000	0.04%
2020/08/20	42	22.74	40	22.95	22.50	2	14,923	0.01%
2020/08/19	43	23.35	8	23.32	23.25	35	14,684	0.24%
2020/08/18	83	23.45	0	0.00	23.50	83	14,525	0.57%
2020/08/17	7	23.63	6	23.63	23.60	1	14,438	0.01%
2020/08/14	8	23.62	0	0.00	23.65	8	14,423	0.06%
2020/08/13	26	23.94	1	23.65	23.95	25	14,310	0.17%
2020/08/12	10	24.04	0	0.00	23.90	10	14,116	0.07%
2020/08/11	4	24.15	1	24.15	24.15	3	14,196	0.02%
2020/08/07	1	24.45	0	0.00	24.50	1	14,027	0.01%
2020/08/06	4	24.59	1	24.50	24.60	3	14,076	0.02%
2020/08/05	1	24.65	0	0.00	24.50	1	14,026	0.01%
2020/08/04	0	0.00	1	24.45	24.35	-1	13,895	-0.01%
2020/08/03	4	24.43	4	24.60	24.35	0	13,933	0.00%
2020/07/31	3	24.57	3	24.70	25.00	0	13,780	0.00%
2020/07/30	1	24.55	10	24.57	24.85	-9	13,651	-0.07%
2020/07/29	32	24.64	2	24.68	24.60	30	13,592	0.22%
2020/07/28	0	0.00	17	24.57	24.65	-17	13,528	-0.13%
2020/07/27	21	24.88	0	0.00	24.40	21	13,405	0.16%
2020/07/24	5	24.94	20	24.95	24.80	-15	13,342	-0.11%
2020/07/23	11	24.99	2	25.03	25.00	9	13,156	0.07%
2020/07/22	27	24.94	1	24.80	24.80	26	13,031	0.20%
2020/07/21	42	25.22	10	25.15	25.05	32	12,833	0.25%
2020/07/20	6	24.81	4	24.88	25.15	2	12,715	0.02%
2020/07/17	1	24.85	0	0.00	24.75	1	12,575	0.01%
2020/07/16	7	25.40	21	25.40	25.15	-14	12,331	-0.11%
2020/07/15	16	25.57	22	26.16	25.60	-6	12,009	-0.05%
2020/07/14	4	27.94	8	27.98	27.70	-4	11,463	-0.03%
2020/07/13	3	27.52	14	27.52	27.45	-11	11,018	-0.10%
2020/07/10	13	27.04	1	27.30	27.25	12	10,893	0.11%
2020/07/09	42	28.02	43	27.80	27.70	-1	10,775	-0.01%
2020/07/08	28	27.28	3	27.33	27.25	25	10,480	0.24%
2020/07/07	8	27.25	10	27.58	27.25	-2	10,340	-0.02%
2020/07/06	22	27.40	25	27.50	27.60	-3	10,047	-0.03%
2020/07/03	10	27.43	7	27.45	27.50	3	9,873	0.03%
2020/07/02	9	26.68	7.3	26.93	27.15	1.7	9,802	0.02%
2020/07/01	3	26.05	7	26.00	25.95	-4	9,703	-0.04%
2020/06/30	14	25.23	0	0.00	25.10	14	9,641	0.15%
2020/06/29	3	25.65	10	25.72	25.45	-7	9,638	-0.07%
2020/06/24	6	26.02	5	25.91	25.70	1	9,564	0.01%
2020/06/23	2	25.75	4	26.03	25.90	-2	9,486	-0.02%
2020/06/22	8	26.03	9.3	26.11	26.00	-1.3	9,464	-0.01%
2020/06/19	2	25.60	6	25.58	25.80	-4	9,486	-0.04%
2020/06/18	4	25.74	2	25.80	25.80	2	9,160	0.02%
2020/06/17	6.3	25.75	5	25.73	25.95	1.3	9,094	0.01%
2020/06/16	2	25.50	7	25.65	25.80	-5	9,196	-0.05%
2020/06/15	8	25.36	2	25.30	25.15	6	9,246	0.06%
2020/06/12	3	25.52	4	25.05	25.60	-1	9,247	-0.01%
2020/06/11	1	25.75	5	26.00	25.55	-4	9,301	-0.04%
2020/06/10	7	25.99	3	26.05	26.05	4	9,278	0.04%
2020/06/09	1	26.05	21	25.98	26.15	-20	9,398	-0.21%
2020/06/08	3	25.75	253	25.64	25.65	-250	9,302	-2.69%	大賣/鉅額交易
2020/06/05	50	25.50	2	25.48	25.50	48	9,283	0.52%
2020/06/04	0	0.00	26	25.34	25.40	-26	9,301	-0.28%
2020/06/03	201	25.24	8	25.23	25.25	193	9,265	2.08%	大買/鉅額交易
2020/06/02	0	0.00	4	24.90	24.90	-4	9,135	-0.04%
2020/06/01	3	24.55	0	0.00	24.70	3	9,080	0.03%
2020/05/29	6	24.20	5	24.28	24.40	1	9,060	0.01%
2020/05/28	0	0.00	3	24.37	24.30	-3	8,916	-0.03%
2020/05/27	0	0.00	3	24.40	24.40	-3	9,035	-0.03%
2020/05/26	0	0.00	12	24.27	24.15	-12	9,082	-0.13%
2020/05/25	0	0.00	2	23.95	24.10	-2	8,993	-0.02%
2020/05/21	0	0.00	1	24.00	24.15	-1	9,050	-0.01%
2020/05/20	1	23.80	5	23.92	23.95	-4	9,034	-0.04%
2020/05/19	0	0.00	6	23.96	23.75	-6	9,061	-0.07%
2020/05/18	1	24.10	1	24.05	23.60	0	9,018	0.00%
2020/05/15	1	23.40	0	0.00	23.60	1	8,869	0.01%
2020/05/14	0.2	23.50	5	23.50	23.55	-4.8	8,810	-0.05%
2020/05/13	0	0.00	5	23.50	23.50	-5	8,735	-0.06%
2020/05/11	5	23.50	0.1	23.40	23.50	4.9	8,665	0.06%
2020/05/08	0	0.00	5	23.45	23.45	-5	8,685	-0.06%
2020/05/07	5	23.05	0	0.00	23.00	5	8,550	0.06%
2020/05/05	3	23.20	0	0.00	23.05	3	8,581	0.03%
2020/05/04	5	23.00	1	23.10	23.10	4	8,578	0.05%
2020/04/29	3	23.50	2	23.65	23.35	1	8,469	0.01%
2020/04/27	1	23.60	2	23.70	23.50	-1	8,752	-0.01%
2020/04/23	0	0.00	1	23.15	23.00	-1	8,677	-0.01%
2020/04/22	1	23.20	0	0.00	23.30	1	8,679	0.01%
2020/04/20	20	23.65	0	0.00	23.70	20	8,599	0.23%
2020/04/17	1	23.40	10	23.60	23.60	-9	8,553	-0.11%
2020/04/16	0	0.00	10	23.35	23.55	-10	8,536	-0.12%
2020/04/15	2	23.65	2	23.50	23.65	0	8,456	0.00%
2020/04/14	0	0.00	2	23.70	23.55	-2	8,368	-0.02%
2020/04/13	3	23.32	0	0.00	23.45	3	8,312	0.04%
2020/04/09	0	0.00	1	23.15	23.15	-1	8,316	-0.01%
2020/04/08	1	23.30	0	0.00	23.20	1	8,285	0.01%
2020/04/07	0	0.00	5	23.80	23.30	-5	8,251	-0.06%
2020/04/06	0	0.00	18	23.55	23.60	-18	8,128	-0.22%
2020/03/30	0	0.00	1	21.70	22.10	-1	7,646	-0.01%
2020/03/26	0	0.00	1	21.75	21.60	-1	7,590	-0.01%
2020/03/25	8	22.18	7	22.03	21.60	1	7,666	0.01%
2020/03/20	1	20.10	0	0.00	20.60	1	7,543	0.01%
2020/03/17	1	19.80	0	0.00	19.90	1	7,139	0.01%
2020/03/13	0	0.00	24	20.26	21.20	-24	6,904	-0.35%
2020/03/12	0	0.00	6	21.80	21.65	-6	6,660	-0.09%
2020/03/09	0	0.00	2	22.88	22.85	-2	6,390	-0.03%
2020/03/06	0	0.00	1	23.25	23.05	-1	6,312	-0.02%
2020/03/05	4	23.25	0	0.00	23.20	4	6,282	0.06%
2020/03/04	0	0.00	3	23.15	23.15	-3	6,270	-0.05%
2020/03/03	0	0.00	1	22.90	22.85	-1	6,208	-0.02%
2020/03/02	3	22.38	10	22.50	22.70	-7	6,246	-0.11%
2020/02/27	0	0.00	21	23.00	22.95	-21	6,269	-0.33%
2020/02/26	0	0.00	2	23.05	23.05	-2	6,200	-0.03%
2020/02/21	20	23.30	0	0.00	23.35	20	6,084	0.33%
2020/02/20	0	0.00	2	23.20	23.35	-2	6,037	-0.03%
2020/02/19	0	0.00	5	23.06	23.05	-5	6,029	-0.08%
2020/02/11	1	22.85	4	22.91	22.85	-3	6,200	-0.05%
2020/02/10	0	0.00	1	23.10	23.25	-1	6,182	-0.02%
2020/02/06	0	0.00	1	22.90	23.05	-1	6,166	-0.02%
2020/02/03	1	22.80	1	22.80	22.95	0	6,137	0.00%
2020/01/31	1	22.95	30	23.20	22.95	-29	6,105	-0.47%
2020/01/30	1	22.55	5	22.67	22.95	-4	5,977	-0.07%
2020/01/20	1	22.90	0	0.00	22.90	1	5,750	0.02%
2020/01/17	7	22.87	5	23.00	23.00	2	5,738	0.03%
2020/01/16	7	22.90	0	0.00	22.95	7	5,749	0.12%
2020/01/15	0	0.00	2	23.20	23.20	-2	5,785	-0.03%
2020/01/14	0	0.00	1	23.10	23.20	-1	5,851	-0.02%
2020/01/10	0	0.00	2	23.15	23.10	-2	5,959	-0.03%
2020/01/09	1	22.75	0	0.00	22.75	1	5,906	0.02%
2020/01/08	6	22.61	21	22.50	22.60	-15	5,965	-0.25%
2020/01/07	0	0.00	1	22.90	22.80	-1	5,979	-0.02%
2020/01/06	12	22.82	0	0.00	22.75	12	6,084	0.20%
2020/01/03	0	0.00	1	22.90	22.95	-1	6,164	-0.02%
2020/01/02	6	22.94	1	23.05	22.95	5	6,138	0.08%
2019/12/31	35	22.90	1	22.85	22.85	34	6,160	0.55%
2019/12/30	4	23.18	0	0.00	23.00	4	6,149	0.07%
2019/12/26	0	0.00	1	23.30	23.35	-1	6,075	-0.02%
2019/12/25	0	0.00	2	23.33	23.30	-2	6,186	-0.03%
2019/12/24	0	0.00	1	23.25	23.15	-1	6,241	-0.02%
2019/12/23	0	0.00	3	23.30	23.30	-3	6,235	-0.05%
2019/12/20	0	0.00	1	23.20	22.90	-1	6,232	-0.02%
2019/12/19	0	0.00	21	23.23	23.20	-21	6,083	-0.35%
2019/12/18	0	0.00	14	23.14	23.25	-14	6,090	-0.23%
2019/12/17	2	22.70	0	0.00	22.90	2	6,143	0.03%
2019/12/16	0	0.00	5	22.95	22.80	-5	6,162	-0.08%
2019/12/13	1	22.95	0	0.00	22.95	1	6,266	0.02%
2019/12/11	10	22.90	2	22.80	23.00	8	6,319	0.13%
2019/12/09	0	0.00	1	23.15	23.15	-1	6,335	-0.02%
2019/12/06	0	0.00	37	23.05	23.20	-37	6,407	-0.58%
2019/12/05	0	0.00	4	23.10	23.05	-4	6,390	-0.06%
2019/12/04	0	0.00	2	23.05	23.20	-2	6,403	-0.03%
2019/12/03	0	0.00	3	23.02	23.15	-3	6,432	-0.05%
2019/12/02	7	22.80	1	22.80	22.90	6	6,497	0.09%
2019/11/29	31	22.89	0	0.00	22.85	31	6,507	0.48%
2019/11/28	1	23.10	7	23.10	23.10	-6	6,493	-0.09%
2019/11/27	4	23.15	0	0.00	23.05	4	6,577	0.06%
2019/11/26	0	0.00	37	23.30	23.40	-37	6,568	-0.56%
2019/11/25	3	23.20	0	0.00	23.30	3	6,450	0.05%
2019/11/22	3	23.20	26	23.21	23.25	-23	6,551	-0.35%
2019/11/21	20	22.85	10	22.88	23.05	10	6,621	0.15%
2019/11/20	1	23.25	21	23.19	23.15	-20	6,650	-0.30%
2019/11/19	0	0.00	4	23.15	23.25	-4	6,746	-0.06%
2019/11/18	2	22.90	5	23.12	23.15	-3	6,860	-0.04%
2019/11/15	0	0.00	13	22.83	22.80	-13	6,899	-0.19%
2019/11/14	0	0.00	2	22.40	22.40	-2	6,960	-0.03%
2019/11/13	6	22.31	4	22.34	22.30	2	7,091	0.03%
2019/11/12	4	22.80	0	0.00	22.85	4	7,548	0.05%
2019/11/11	4	22.75	8	22.87	22.90	-4	7,841	-0.05%
2019/11/08	0	0.00	6	22.71	22.75	-6	7,801	-0.08%
2019/11/07	2	22.78	16	22.78	22.70	-14	7,776	-0.18%
2019/11/06	15	22.72	0	0.00	22.75	15	7,766	0.19%
2019/11/05	14	22.75	32	22.80	22.90	-18	7,772	-0.23%
2019/11/04	1	22.25	1	22.35	22.40	0	7,762	0.00%
2019/10/31	2	22.00	6	22.10	22.10	-4	7,879	-0.05%
2019/10/30	10	22.03	0	0.00	22.00	10	7,924	0.13%
2019/10/29	9	22.09	0	0.00	22.10	9	7,970	0.11%
2019/10/28	3	22.10	1	22.20	22.15	2	7,938	0.03%
2019/10/25	2	22.05	0	0.00	22.10	2	7,920	0.03%
2019/10/24	12	22.08	0	0.00	22.05	12	7,892	0.15%
2019/10/23	5	22.10	0	0.00	22.15	5	7,802	0.06%
2019/10/22	6	21.95	0	0.00	21.95	6	7,754	0.08%
2019/10/17	1	21.60	2	21.80	21.80	-1	7,650	-0.01%
2019/10/15	3	21.33	0	0.00	21.40	3	7,606	0.04%
2019/10/14	6	21.39	0	0.00	21.30	6	7,612	0.08%
2019/10/09	1	21.75	0	0.00	21.55	1	7,492	0.01%
2019/10/08	0.2	21.80	0	0.00	21.85	0.2	7,470	0.00%
2019/10/04	2	21.73	0	0.00	21.85	2	7,912	0.03%
2019/10/03	1	21.55	0	0.00	21.55	1	8,029	0.01%
2019/10/02	4	21.73	1	21.85	21.85	3	8,042	0.04%
2019/10/01	0	0.00	3	21.83	21.85	-3	8,137	-0.04%
2019/09/27	2	21.60	0	0.00	21.40	2	8,093	0.02%
2019/09/26	10	21.85	0	0.00	21.90	10	8,100	0.12%
2019/09/25	25	21.80	2	22.00	21.90	23	8,101	0.28%
2019/09/24	4	21.80	5	21.90	21.90	-1	8,195	-0.01%
2019/09/23	4	21.66	3	21.75	21.80	1	8,214	0.01%
2019/09/20	0	0.00	6	21.70	21.65	-6	8,432	-0.07%
2019/09/19	11	21.45	2	21.50	21.50	9	8,326	0.11%
2019/09/18	2	21.53	3	21.73	21.45	-1	8,242	-0.01%
2019/09/17	0	0.00	2	21.70	21.75	-2	8,090	-0.02%
2019/09/16	2	21.90	0	0.00	21.85	2	8,166	0.02%
2019/09/11	5	22.00	6	22.07	21.95	-1	8,298	-0.01%
2019/09/09	2	21.75	0	0.00	21.80	2	8,272	0.02%
2019/09/06	1	21.80	3	21.80	21.80	-2	8,242	-0.02%
2019/09/05	3	21.75	2	21.70	21.75	1	8,186	0.01%
2019/09/03	0	0.00	3	21.65	21.55	-3	8,087	-0.04%
2019/09/02	3	21.43	20	21.60	21.55	-17	8,167	-0.21%
2019/08/30	3	21.45	0	0.00	21.50	3	8,194	0.04%
2019/08/29	1	21.20	0	0.00	21.10	1	8,134	0.01%
2019/08/28	7	21.36	0	0.00	21.30	7	8,085	0.09%
2019/08/26	5	20.73	4	20.70	20.75	1	8,157	0.01%
2019/08/23	1	20.90	0	0.00	21.00	1	8,092	0.01%
2019/08/22	1	20.95	0	0.00	21.00	1	8,052	0.01%
2019/08/21	10	20.80	0	0.00	20.90	10	8,058	0.12%
2019/08/20	1	20.80	0	0.00	20.70	1	7,918	0.01%
2019/08/19	3	20.90	0	0.00	20.80	3	7,801	0.04%
2019/08/16	14	20.81	0	0.00	20.80	14	7,683	0.18%
2019/08/15	43	20.72	0	0.00	20.65	43	7,504	0.57%
2019/08/14	10	21.75	0	0.00	21.70	10	6,959	0.14%
2019/08/13	6	22.25	0	0.00	22.15	6	6,670	0.09%
2019/08/12	1	22.45	0	0.00	22.50	1	6,677	0.01%
2019/08/08	0	0.00	1	22.10	22.35	-1	6,822	-0.01%
2019/08/07	6	22.15	0	0.00	22.00	6	6,838	0.09%
2019/08/06	2	21.90	19	22.01	22.35	-17	6,882	-0.25%
2019/08/05	0	0.00	2	22.30	22.40	-2	6,793	-0.03%
2019/08/02	9	22.91	1	23.00	22.90	8	6,747	0.12%
2019/08/01	2.1	23.20	0	0.00	23.25	2.1	6,701	0.03%
2019/07/26	6	23.60	0	0.00	23.60	6	6,729	0.09%
2019/07/25	4	23.80	0	0.00	23.70	4	6,727	0.06%
2019/07/24	3	23.65	0	0.00	23.70	3	6,752	0.04%
2019/07/23	7	23.43	1	23.40	23.30	6	6,679	0.09%
2019/07/19	3	23.38	0	0.00	23.40	3	6,621	0.05%
2019/07/18	6	23.32	0	0.00	23.30	6	6,617	0.09%
2019/07/17	2	23.45	0	0.00	23.40	2	6,704	0.03%
2019/07/16	3	23.60	0	0.00	23.55	3	6,673	0.04%
2019/07/15	7	23.69	0	0.00	23.70	7	6,625	0.11%
2019/07/12	5	23.88	0	0.00	23.85	5	6,713	0.07%
2019/07/11	17	23.93	0	0.00	23.65	17	6,810	0.25%
2019/07/10	0	0.00	1	25.45	25.50	-1	6,579	-0.02%
2019/07/09	0	0.00	20	25.30	25.25	-20	6,430	-0.31%
2019/07/08	0	0.00	3	25.27	25.40	-3	6,351	-0.05%
2019/07/05	1	25.25	0	0.00	25.20	1	6,362	0.02%
2019/07/04	0	0.00	9	25.38	25.50	-9	6,382	-0.14%
2019/07/03	6	25.28	1	25.15	25.15	5	6,369	0.08%
2019/07/01	3	25.13	5	25.20	25.25	-2	6,346	-0.03%
2019/06/28	4	24.70	4	24.91	24.70	0	6,269	0.00%
2019/06/27	0	0.00	21	24.91	25.00	-21	6,284	-0.33%
2019/06/26	8	24.25	0	0.00	24.30	8	6,169	0.13%
2019/06/25	1	24.00	0	0.00	24.00	1	6,330	0.02%
2019/06/24	6	24.32	0	0.00	24.30	6	6,552	0.09%
2019/06/21	1	24.20	3	24.25	24.20	-2	6,585	-0.03%
2019/06/19	9	23.80	2	24.05	24.05	7	6,481	0.11%
2019/06/18	1	23.60	0	0.00	23.60	1	6,416	0.02%
2019/06/12	1	23.90	2	24.00	24.00	-1	6,722	-0.01%
2019/06/11	3	23.85	0	0.00	23.90	3	6,747	0.04%
2019/06/10	0	0.00	4	23.75	23.80	-4	6,763	-0.06%
2019/06/06	9	23.05	0	0.00	22.95	9	6,698	0.13%
2019/06/05	2	23.25	0	0.00	23.25	2	6,708	0.03%
2019/06/04	3	23.15	0	0.00	23.10	3	6,714	0.04%
2019/06/03	3	23.10	0	0.00	23.10	3	6,704	0.04%
2019/05/30	0	0.00	1	23.90	23.85	-1	6,418	-0.02%
2019/05/24	1	23.35	1	23.35	23.35	0	6,422	0.00%
2019/05/23	4	23.53	5	23.68	23.60	-1	6,505	-0.02%
2019/05/21	4	23.85	0	0.00	23.85	4	6,564	0.06%
2019/05/20	0	0.00	2	24.00	24.10	-2	6,514	-0.03%
2019/05/17	20	23.75	0	0.00	23.95	20	6,491	0.31%
2019/05/16	10	23.93	0	0.00	23.85	10	6,493	0.15%
2019/05/15	9	23.03	0	0.00	22.90	9	6,396	0.14%
2019/05/14	9	22.97	20	23.10	23.10	-11	6,416	-0.17%
2019/05/13	11	23.34	0	0.00	23.30	11	6,344	0.17%
2019/05/10	6	23.39	3	23.55	23.35	3	6,389	0.05%
2019/05/09	2	23.55	0	0.00	23.45	2	6,367	0.03%
2019/05/08	1	23.70	1	23.75	23.70	0	6,360	0.00%
2019/05/06	1	24.00	0	0.00	23.85	1	6,540	0.02%
2019/05/03	1	24.60	0	0.00	24.70	1	6,485	0.02%
2019/04/30	0	0.00	2	24.63	24.80	-2	6,528	-0.03%
2019/04/29	0	0.00	6	24.80	24.80	-6	6,520	-0.09%
2019/04/23	8	24.15	1	24.15	24.35	7	6,599	0.11%
2019/04/22	1	24.75	0	0.00	24.60	1	6,544	0.02%
2019/04/19	0	0.00	6	24.71	24.65	-6	6,617	-0.09%
2019/04/15	1	24.30	0	0.00	24.30	1	6,807	0.01%
2019/04/12	0	0.00	3	24.20	24.15	-3	6,832	-0.04%
2019/04/11	1	24.15	0	0.00	24.05	1	6,859	0.01%
2019/04/10	2	24.20	0	0.00	24.20	2	6,851	0.03%
2019/04/09	0	0.00	4	24.18	24.20	-4	6,773	-0.06%
2019/04/08	0	0.00	2	24.15	24.15	-2	6,833	-0.03%
2019/04/03	1	24.05	0	0.00	24.15	1	6,809	0.01%
2019/04/02	0	0.00	4	23.95	24.00	-4	6,786	-0.06%
2019/04/01	0	0.00	1	23.50	23.70	-1	6,771	-0.01%
2019/03/29	1	23.50	0	0.00	23.45	1	6,682	0.01%
2019/03/28	5	23.60	0	0.00	23.45	5	6,606	0.08%
2019/03/27	4	24.00	2	24.00	23.95	2	6,530	0.03%
2019/03/26	0	0.00	5	24.58	24.60	-5	6,412	-0.08%
2019/03/25	0	0.00	6	24.18	24.35	-6	6,638	-0.09%
2019/03/22	0	0.00	3	24.15	24.05	-3	6,601	-0.05%
2019/03/21	1	24.05	1	24.10	24.10	0	6,590	0.00%
2019/03/20	1	23.85	0	0.00	23.90	1	6,621	0.02%
2019/03/19	4	23.95	5	23.98	24.15	-1	6,616	-0.02%
2019/03/15	1	23.50	0	0.00	23.40	1	6,544	0.02%
2019/03/12	3	23.68	0	0.00	23.65	3	6,642	0.05%
2019/03/11	0	0.00	1	23.55	23.65	-1	6,712	-0.01%
2019/03/08	3	23.70	0	0.00	23.55	3	6,770	0.04%
2019/03/07	0	0.00	1	23.80	23.70	-1	6,913	-0.01%
2019/03/04	5	23.62	1	23.65	23.70	4	7,462	0.05%
2019/02/27	1	23.65	0	0.00	23.80	1	7,526	0.01%
2019/02/26	1	23.95	1	23.65	23.65	0	7,515	0.00%
2019/02/25	4	23.51	1	23.55	23.60	3	7,407	0.04%
2019/02/22	5	23.25	0	0.00	23.35	5	7,501	0.07%
2019/02/21	2	23.50	0	0.00	23.55	2	7,569	0.03%
2019/02/20	1	23.55	0	0.00	23.60	1	7,572	0.01%
2019/02/15	3	23.30	0	0.00	23.30	3	8,118	0.04%
2019/02/13	12	23.59	1	23.70	23.40	11	8,479	0.13%
2019/02/11	0	0.00	8	23.79	23.55	-8	8,469	-0.09%
2019/01/30	7	23.39	1	23.55	23.65	6	8,463	0.07%
2019/01/29	6	23.42	0	0.00	23.50	6	8,483	0.07%
2019/01/28	3	23.90	1	24.10	23.85	2	8,535	0.02%
2019/01/25	3	23.15	6	23.08	23.25	-3	8,415	-0.04%
2019/01/24	2	22.83	0	0.00	22.80	2	8,371	0.02%
2019/01/23	0	0.00	2	22.80	22.90	-2	8,475	-0.02%
2019/01/22	2	22.78	0	0.00	22.85	2	8,495	0.02%
2019/01/21	6	22.82	3	22.78	23.00	3	8,531	0.04%
2019/01/18	2	22.70	1	22.75	22.85	1	8,578	0.01%
2019/01/17	3	22.68	0	0.00	22.90	3	8,588	0.03%
2019/01/16	0	0.00	1	22.75	22.60	-1	8,654	-0.01%
2019/01/15	2	22.65	0	0.00	22.70	2	8,664	0.02%
2019/01/14	0	0.00	40	22.65	22.50	-40	8,692	-0.46%
2019/01/11	1	22.55	1	22.60	22.60	0	8,996	0.00%
2019/01/10	1	22.50	0	0.00	22.50	1	8,969	0.01%
2019/01/09	0	0.00	1	22.10	21.95	-1	8,812	-0.01%
2019/01/08	4	21.78	0	0.00	21.65	4	8,719	0.05%
2019/01/04	2	22.00	1	22.05	21.80	1	8,870	0.01%
2018/12/27	1	22.00	0	0.00	22.10	1	9,458	0.01%
2018/12/25	2	21.70	0	0.00	21.60	2	9,492	0.02%
2018/12/22	6	22.03	5	22.07	22.05	1	9,517	0.01%
2018/12/21	1	21.80	1	21.90	21.80	0	9,645	0.00%
2018/12/20	2	21.70	1	21.85	21.70	1	9,733	0.01%
2018/12/19	2	21.35	6	21.32	21.20	-4	9,707	-0.04%
2018/12/18	9	21.04	0	0.00	21.00	9	9,647	0.09%
2018/12/17	2	21.90	0	0.00	21.80	2	9,513	0.02%
2018/12/13	1	21.85	0	0.00	21.85	1	9,673	0.01%
2018/12/10	3	21.67	0	0.00	21.60	3	10,204	0.03%
2018/12/06	3	22.28	0	0.00	21.95	3	10,715	0.03%
2018/12/03	5	22.66	2	22.38	22.70	3	10,776	0.03%
2018/11/30	0	0.00	1	22.20	22.10	-1	10,851	-0.01%
2018/11/29	0	0.00	1	22.20	22.10	-1	10,777	-0.01%
2018/11/28	0	0.00	15	21.74	22.20	-15	10,706	-0.14%
2018/11/27	19	21.33	5	21.45	21.45	14	10,595	0.13%
2018/11/22	0	0.00	10	22.00	21.90	-10	10,841	-0.09%
2018/11/21	10	21.75	0	0.00	21.75	10	10,928	0.09%
2018/11/20	5	22.10	0	0.00	22.10	5	10,987	0.05%
2018/11/19	2	22.58	0	0.00	22.55	2	11,034	0.02%
2018/11/16	10	22.60	0	0.00	22.75	10	11,313	0.09%
2018/11/15	1	22.45	1	22.55	22.60	0	11,434	0.00%
2018/11/14	31	22.67	15	22.80	22.60	16	11,460	0.14%
2018/11/13	33	23.63	5	23.40	23.35	28	11,254	0.25%
2018/11/12	1	25.80	0	0.00	25.80	1	11,099	0.01%
2018/11/09	1	25.85	1	26.20	26.30	0	11,369	0.00%
2018/11/08	0	0.00	1	26.20	26.30	-1	11,693	-0.01%
2018/11/07	2	26.08	0	0.00	26.00	2	11,659	0.02%
2018/11/05	0	0.00	4	25.49	26.10	-4	11,632	-0.03%
2018/10/31	5	24.60	0	0.00	24.95	5	11,696	0.04%
2018/10/29	1	24.55	2	24.68	24.55	-1	11,651	-0.01%
2018/10/26	0	0.00	1	25.00	24.90	-1	11,629	-0.01%
2018/10/23	1	24.20	0	0.00	24.10	1	11,591	0.01%
2018/10/17	7	25.05	0	0.00	24.75	7	11,575	0.06%
2018/10/16	1	24.65	1	24.45	25.05	0	11,602	0.00%
2018/10/15	2	24.15	1	24.45	24.10	1	11,581	0.01%
2018/10/12	3	24.37	3	24.37	24.60	0	11,548	0.00%
2018/10/11	5	23.75	0	0.00	23.80	5	11,555	0.04%
2018/10/09	1	25.50	0	0.00	25.30	1	11,273	0.01%
2018/10/08	1	26.00	1	26.20	25.95	0	11,195	0.00%
2018/10/05	1	25.50	2	25.70	25.75	-1	11,101	-0.01%
2018/10/04	4	25.50	12	25.53	25.30	-8	11,139	-0.07%
2018/10/03	3	25.95	3	26.23	26.10	0	11,135	0.00%
2018/10/02	4	26.66	0	0.00	26.55	4	11,233	0.04%
2018/10/01	3	26.95	0	0.00	26.90	3	11,253	0.03%
2018/09/28	1	27.25	5	27.22	27.40	-4	11,293	-0.04%
2018/09/27	16	26.55	27	26.96	27.10	-11	11,241	-0.10%
2018/09/26	5	26.94	0	0.00	26.80	5	11,094	0.05%
2018/09/25	5	27.20	4	27.28	27.20	1	11,034	0.01%
2018/09/21	1	26.80	2	27.00	27.15	-1	11,029	-0.01%
2018/09/20	3	26.70	0	0.00	26.95	3	10,964	0.03%
2018/09/19	3	26.98	1	27.85	27.00	2	10,909	0.02%
2018/09/18	3	26.60	15	27.46	27.45	-12	10,838	-0.11%
2018/09/17	4	26.58	4	26.89	26.80	0	10,658	0.00%
2018/09/14	4	26.36	3	26.47	26.65	1	10,640	0.01%
2018/09/13	2	25.68	1	26.45	25.85	1	10,513	0.01%
2018/09/12	1	26.90	2	27.30	27.00	-1	10,219	-0.01%
2018/09/11	1	27.10	3	27.33	27.75	-2	10,120	-0.02%
2018/09/10	1	26.95	1	27.15	26.90	0	10,148	0.00%
2018/09/07	8	27.11	6	27.15	27.20	2	10,171	0.02%
2018/09/06	2	27.55	43	27.96	27.75	-41	10,126	-0.40%
2018/09/05	0	0.00	3	27.70	27.40	-3	9,991	-0.03%
2018/09/04	0	0.00	26	27.52	27.60	-26	9,943	-0.26%
2018/09/03	6	27.22	2	27.35	27.35	4	9,977	0.04%
2018/08/31	3	27.15	1	27.40	27.55	2	9,997	0.02%
2018/08/30	4	27.29	3	27.17	27.40	1	9,871	0.01%
2018/08/29	6	26.59	9	26.88	27.05	-3	9,710	-0.03%
2018/08/28	2	26.90	6	27.01	26.90	-4	9,576	-0.04%
2018/08/27	3	27.33	7	27.33	27.40	-4	9,682	-0.04%
2018/08/24	3	27.05	8	26.97	27.05	-5	9,565	-0.05%
2018/08/23	3	26.77	14	26.40	26.90	-11	9,612	-0.11%
2018/08/22	1	26.25	3	25.97	26.25	-2	9,370	-0.02%
2018/08/21	1	25.90	9	25.86	25.90	-8	9,313	-0.09%
2018/08/20	1	25.90	2	25.93	25.90	-1	9,167	-0.01%
2018/08/17	3	25.90	23	25.94	25.90	-20	9,209	-0.22%
2018/08/16	1	25.50	4	25.43	25.50	-3	9,012	-0.03%
2018/08/15	0	0.00	3	24.43	25.00	-3	8,794	-0.03%
2018/08/13	5	24.50	0	0.00	24.60	5	8,542	0.06%
2018/08/10	0	0.00	2	24.58	24.60	-2	8,531	-0.02%
2018/08/09	0	0.00	2	24.80	24.65	-2	8,570	-0.02%
2018/08/06	0	0.00	4	24.79	24.80	-4	8,654	-0.05%
2018/08/03	0	0.00	2	24.43	24.50	-2	8,557	-0.02%
2018/08/02	0	0.00	4	24.35	24.40	-4	8,632	-0.05%
2018/07/31	0	0.00	1	24.45	24.45	-1	8,588	-0.01%
2018/07/30	1	24.20	6	24.38	24.40	-5	8,526	-0.06%
2018/07/26	0	0.00	8	24.20	24.50	-8	8,486	-0.09%
2018/07/25	0	0.00	1	24.00	23.95	-1	8,335	-0.01%
2018/07/24	0	0.00	5	24.06	24.10	-5	8,247	-0.06%
2018/07/23	0	0.00	1	23.95	24.05	-1	8,174	-0.01%
2018/07/20	1	23.85	1	24.05	24.00	0	8,116	0.00%
2018/07/19	1	23.90	1	24.10	24.00	0	8,108	0.00%
2018/07/18	1	23.90	0.2	23.85	23.90	0.8	8,044	0.01%
2018/07/16	2	23.30	0	0.00	23.40	2	7,875	0.03%
2018/07/13	5	23.20	0	0.00	23.20	5	7,842	0.06%
2018/07/12	1	22.75	3	22.95	23.10	-2	7,832	-0.03%
2018/07/11	1	24.25	0	0.00	24.30	1	7,736	0.01%
2018/07/09	0	0.00	2	24.25	24.25	-2	7,726	-0.03%
2018/07/06	0	0.00	23	23.77	24.00	-23	7,809	-0.29%
2018/07/05	4	23.84	1	23.90	23.70	3	7,763	0.04%
2018/07/02	0	0.00	1	23.90	23.75	-1	7,949	-0.01%
2018/06/29	1	23.75	0	0.00	23.95	1	7,945	0.01%
2018/06/28	2	23.95	0	0.00	23.70	2	7,857	0.03%
2018/06/27	3	24.08	2	24.10	24.25	1	7,864	0.01%
2018/06/26	0	0.00	2	23.80	23.75	-2	7,971	-0.03%
2018/06/25	0	0.00	1	24.70	24.20	-1	8,001	-0.01%
2018/06/21	1	24.90	2	24.95	24.90	-1	7,879	-0.01%
2018/06/19	0	0.00	2	24.50	24.55	-2	7,898	-0.03%
2018/06/13	2	24.30	7	24.66	24.30	-5	7,582	-0.07%
2018/06/12	2	24.70	23	24.66	24.70	-21	7,660	-0.27%
2018/06/11	0	0.00	1	24.85	24.70	-1	7,611	-0.01%
2018/06/07	0	0.00	4	24.68	24.70	-4	7,531	-0.05%
2018/06/06	0	0.00	3	24.55	24.70	-3	7,572	-0.04%
2018/06/05	1	24.45	8	24.50	24.65	-7	7,572	-0.09%
2018/06/04	1	24.45	15	24.44	24.50	-14	7,534	-0.19%
2018/06/01	0	0.00	9	24.21	23.90	-9	7,368	-0.12%
2018/05/31	0	0.00	1	23.90	24.25	-1	7,278	-0.01%
2018/05/30	0	0.00	10	23.75	23.75	-10	7,141	-0.14%
2018/05/29	5	23.97	9	23.93	24.05	-4	7,165	-0.06%
2018/05/25	0	0.00	6	23.73	23.65	-6	7,132	-0.08%
2018/05/22	10	23.15	1	23.20	23.15	9	7,069	0.13%
2018/05/21	3	23.10	0	0.00	23.15	3	7,090	0.04%
2018/05/16	2	22.85	1	23.00	23.05	1	7,047	0.01%
2018/05/14	0	0.00	10	23.15	23.05	-10	7,176	-0.14%
2018/05/11	1	23.10	80	23.09	23.10	-79	7,156	-1.10%
2018/05/10	2	23.00	0	0.00	23.00	2	7,157	0.03%
2018/05/09	9	22.80	0	0.00	22.75	9	7,077	0.13%
2018/05/08	3	22.60	0	0.00	22.90	3	7,156	0.04%
2018/05/07	1	22.60	0	0.00	22.55	1	7,217	0.01%
2018/05/04	0	0.00	1	22.75	22.65	-1	7,310	-0.01%
2018/05/03	1	22.45	0	0.00	22.50	1	7,373	0.01%
2018/05/02	0	0.00	1	22.75	22.80	-1	7,485	-0.01%
2018/04/30	1	22.45	0	0.00	22.55	1	7,524	0.01%
2018/04/27	2	22.30	5	22.35	22.40	-3	7,698	-0.04%
2018/04/26	1	22.30	24	22.25	22.25	-23	7,990	-0.29%
2018/04/25	20	22.25	0	0.00	22.40	20	8,005	0.25%
2018/04/24	5	22.50	0	0.00	22.45	5	8,314	0.06%
2018/04/23	2	22.55	0	0.00	22.65	2	8,524	0.02%
2018/04/19	0	0.00	4	22.73	22.80	-4	8,568	-0.05%
2018/04/18	0	0.00	3	22.55	22.50	-3	8,646	-0.03%
2018/04/17	2	22.40	5	22.45	22.50	-3	8,789	-0.03%
2018/04/16	13	22.74	10	22.55	22.55	3	8,827	0.03%
2018/04/13	2	22.80	0	0.00	22.75	2	8,767	0.02%
2018/04/12	1	22.90	0	0.00	22.95	1	8,711	0.01%
2018/04/10	3	23.00	0	0.00	23.05	3	8,663	0.03%
2018/04/09	1	23.05	0	0.00	23.05	1	8,713	0.01%
2018/04/02	50	23.10	0	0.00	23.35	50	8,918	0.56%
2018/03/28	0	0.00	10	23.10	23.30	-10	8,757	-0.11%
2018/03/26	1	23.05	7	23.01	23.15	-6	8,654	-0.07%
2018/03/23	4	22.94	5	22.95	23.05	-1	8,743	-0.01%
2018/03/22	0	0.00	5	23.35	23.40	-5	8,794	-0.06%
2018/03/21	1	23.20	0	0.00	23.35	1	8,944	0.01%
2018/03/20	2	23.05	6	23.27	23.30	-4	8,991	-0.04%
2018/03/16	2	22.95	0	0.00	23.05	2	9,093	0.02%
2018/03/13	2	23.00	1	22.95	23.15	1	9,011	0.01%
2018/03/12	6	23.03	1	23.10	22.95	5	8,973	0.06%
2018/03/09	3	22.90	0	0.00	23.10	3	8,909	0.03%
2018/03/08	10	22.90	0	0.00	22.90	10	8,909	0.11%
2018/03/07	10	22.90	0	0.00	22.90	10	8,869	0.11%
2018/03/06	0	0.00	3	23.10	23.00	-3	8,865	-0.03%
2018/03/05	3	22.85	1	22.85	22.85	2	9,134	0.02%
2018/03/02	23	23.10	0	0.00	23.10	23	9,083	0.25%
2018/03/01	2	23.45	1	23.30	23.35	1	9,015	0.01%
2018/02/27	1	23.45	0	0.00	23.35	1	8,927	0.01%
2018/02/26	3	23.55	0	0.00	23.55	3	8,887	0.03%
2018/02/23	18	23.53	10	23.55	23.55	8	8,807	0.09%
2018/02/22	7	23.04	0	0.00	23.25	7	8,882	0.08%
2018/02/21	3	23.13	20	23.31	23.35	-17	8,937	-0.19%
2018/02/12	0	0.00	1	22.70	22.65	-1	8,954	-0.01%
2018/02/09	11	22.42	0	0.00	22.60	11	9,153	0.12%
2018/02/07	1	22.85	10	22.88	22.80	-9	9,245	-0.10%
2018/02/06	3	22.33	0	0.00	22.45	3	9,131	0.03%
2018/02/05	8	23.23	4	23.25	23.25	4	9,198	0.04%
2018/02/01	7	23.65	1	23.70	23.65	6	9,432	0.06%
2018/01/31	2	23.40	0	0.00	23.80	2	9,440	0.02%
2018/01/30	5	23.81	1	23.90	23.55	4	9,389	0.04%
2018/01/29	3	24.03	0	0.00	24.10	3	9,310	0.03%
2018/01/25	10	24.28	3	24.17	24.25	7	9,096	0.08%
2018/01/24	4	24.04	8	24.05	24.10	-4	8,976	-0.04%
2018/01/23	3	24.15	0	0.00	23.95	3	9,028	0.03%
2018/01/22	5	24.00	9	24.04	24.05	-4	8,946	-0.04%
2018/01/19	5	23.56	0	0.00	23.60	5	8,714	0.06%
2018/01/18	4	23.76	6	23.80	23.75	-2	8,662	-0.02%
2018/01/17	2	23.45	0	0.00	23.50	2	8,442	0.02%
2018/01/16	1	23.25	1	23.30	23.30	0	8,235	0.00%
2018/01/15	4	23.08	0	0.00	23.30	4	8,203	0.05%
2018/01/12	7	23.12	0	0.00	23.20	7	8,349	0.08%
2018/01/11	26	23.04	0	0.00	22.85	26	8,311	0.31%
2018/01/10	2	23.38	1	23.35	23.45	1	8,202	0.01%
2018/01/09	1	24.20	0	0.00	24.10	1	8,141	0.01%
2018/01/08	0	0.00	2	24.10	24.40	-2	8,215	-0.02%
2018/01/05	2	24.18	2	24.15	24.20	0	8,199	0.00%
2018/01/04	0	0.00	3	24.35	24.40	-3	8,231	-0.04%
2018/01/03	2	24.38	48	24.39	24.40	-46	8,300	-0.55%
2018/01/02	0	0.00	26	24.04	24.25	-26	8,168	-0.32%

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－4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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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

中國信託-忠孝 券商分點個股進出 中國信託-忠孝 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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析