英業達 (2356)-中國信託-高雄券商分點個股進出

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: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－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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	146	53.36	55	53.34	53.50	91	48,261	0.19%	大買/
2024/05/16	75.1	53.57	49	53.39	53.00	26.1	48,377	0.05%
2024/05/15	116.6	55.25	60	55.22	54.50	56.6	48,175	0.12%	大買/
2024/05/14	90	57.82	110.2	58.26	59.00	-20.2	48,292	-0.04%	大賣/
2024/05/13	21	56.78	11.2	56.69	56.80	9.8	47,778	0.02%
2024/05/10	15	54.51	32	56.23	57.00	-17	47,990	-0.04%
2024/05/09	21.3	54.19	15	54.56	54.60	6.3	47,504	0.01%
2024/05/08	57.1	54.67	66.6	54.90	54.40	-9.5	47,922	-0.02%
2024/05/07	9	52.44	2	52.75	52.80	7	48,030	0.01%
2024/05/06	7.6	52.61	3	52.53	52.40	4.6	48,531	0.01%
2024/05/03	3.1	52.06	10	52.26	52.00	-6.9	49,269	-0.01%
2024/05/02	5	52.22	9	52.33	52.50	-4	50,453	-0.01%
2024/04/30	7	53.27	5	53.62	53.10	2	51,801	0.00%
2024/04/29	4	53.70	5	53.94	53.80	-1	54,286	0.00%
2024/04/26	7.2	53.79	5	53.98	53.30	2.2	58,219	0.00%
2024/04/25	4.2	53.50	3.2	53.46	53.20	1.1	59,561	0.00%
2024/04/24	29.1	53.68	28	54.11	54.30	1.1	59,688	0.00%
2024/04/23	3.2	51.65	2	51.60	51.40	1.2	59,848	0.00%
2024/04/22	12	51.33	26	51.17	50.80	-14	60,044	-0.02%
2024/04/19	74.6	53.05	94	53.02	53.00	-19.4	60,191	-0.03%
2024/04/18	20.8	53.76	12	53.85	53.70	8.8	60,271	0.01%
2024/04/17	18	54.13	10	54.20	54.10	8	60,515	0.01%
2024/04/16	50.2	54.49	79	54.15	53.90	-28.8	60,897	-0.05%
2024/04/15	26.6	56.34	9	56.43	56.00	17.6	61,158	0.03%
2024/04/12	14.2	57.64	2	57.55	57.40	12.2	61,335	0.02%
2024/04/11	10.1	57.67	29	57.94	58.00	-18.9	61,743	-0.03%
2024/04/10	18.2	58.04	32	57.93	57.80	-13.9	61,910	-0.02%
2024/04/09	41.2	58.20	9	58.08	57.80	32.2	62,145	0.05%
2024/04/08	23.6	58.56	18	58.64	58.30	5.6	62,575	0.01%
2024/04/03	21.3	58.85	24.9	59.20	59.20	-3.6	63,174	-0.01%
2024/04/02	30.2	58.91	23	58.85	59.00	7.2	64,211	0.01%
2024/04/01	76.5	59.61	19	59.69	58.80	57.5	64,903	0.09%
2024/03/29	106.3	60.34	209	60.51	59.70	-102.7	65,111	-0.16%	大買/大賣/鉅額交易
2024/03/28	32	58.06	23	58.34	58.50	9	63,677	0.01%
2024/03/27	62.1	58.07	24	58.12	58.70	38.1	64,941	0.06%
2024/03/26	96.8	57.59	63	57.70	57.30	33.8	67,153	0.05%
2024/03/25	160.7	59.37	150.9	60.18	59.00	9.7	68,852	0.01%	大買/大賣/
2024/03/22	417.5	61.07	408.8	60.56	61.10	8.7	67,978	0.01%	大買/大賣/
2024/03/21	10	55.52	73	55.32	56.20	-63	64,559	-0.10%
2024/03/20	54.8	55.36	37.1	56.20	54.30	17.7	70,266	0.03%
2024/03/19	37	55.92	28	56.14	56.10	9	69,501	0.01%
2024/03/18	16	54.76	38	54.72	55.70	-22	68,858	-0.03%
2024/03/15	323	54.53	21.1	55.45	54.10	301.9	68,641	0.44%	大買/鉅額交易
2024/03/14	22.1	54.83	16	55.29	54.90	6.1	68,074	0.01%
2024/03/13	87.5	55.79	67.6	56.79	54.70	19.9	67,758	0.03%
2024/03/12	36	55.28	9	55.47	55.60	27	66,957	0.04%
2024/03/11	36.6	55.03	107	55.74	54.90	-70.4	67,023	-0.11%	大賣/
2024/03/08	5	54.72	20	54.91	54.20	-15	66,858	-0.02%
2024/03/07	34.6	55.73	2	55.75	55.10	32.6	66,625	0.05%
2024/03/06	42	56.21	8	56.40	56.60	34	66,404	0.05%
2024/03/05	16	56.43	20.1	56.32	56.50	-4.1	67,155	-0.01%
2024/03/04	45	56.44	68	56.34	55.60	-23	66,969	-0.03%
2024/03/01	34	55.94	30	55.83	56.00	4	66,771	0.01%
2024/02/29	18.1	55.17	21	54.47	55.00	-2.9	66,756	0.00%
2024/02/27	50.3	54.31	28.2	54.14	54.10	22.1	66,677	0.03%
2024/02/26	14.2	55.08	13	55.27	55.00	1.2	66,400	0.00%
2024/02/23	63.1	56.11	44	56.69	55.10	19.1	66,815	0.03%
2024/02/22	115.1	56.84	60	57.60	56.30	55.1	67,141	0.08%	大買/
2024/02/21	17	56.48	34	56.89	56.60	-17	66,636	-0.03%
2024/02/20	50	56.61	62.9	56.92	57.00	-12.9	66,559	-0.02%
2024/02/19	50.3	57.26	63	57.16	56.50	-12.7	66,604	-0.02%
2024/02/16	64	57.62	71	58.07	58.10	-7	66,459	-0.01%
2024/02/15	144.1	57.76	177	58.22	58.00	-33	65,602	-0.05%	大買/大賣/
2024/02/05	27.2	56.56	21.3	56.35	56.50	6	64,313	0.01%
2024/02/02	40	56.11	51.2	56.19	56.30	-11.2	63,794	-0.02%
2024/02/01	38	54.52	45	55.01	55.30	-7	63,288	-0.01%
2024/01/31	80.5	55.30	76.3	55.20	54.90	4.2	63,318	0.01%
2024/01/30	90.2	55.91	57	56.11	56.10	33.2	62,977	0.05%
2024/01/29	55	55.77	78.1	55.82	55.80	-23.1	62,250	-0.04%
2024/01/26	50	55.65	44.6	55.77	55.40	5.4	61,744	0.01%
2024/01/25	109.1	57.08	107.1	56.73	56.20	2	61,265	0.00%	大買/大賣/
2024/01/24	74.8	57.23	110	57.27	56.50	-35.3	60,233	-0.06%	大賣/
2024/01/23	170.2	56.47	147.5	56.60	57.20	22.7	59,201	0.04%	大買/大賣/
2024/01/22	250.3	54.82	285.6	54.89	56.00	-35.3	57,007	-0.06%	大買/大賣/
2024/01/19	87	51.42	123.7	51.60	51.90	-36.7	53,081	-0.07%	大賣/
2024/01/18	25.2	49.02	48.2	49.10	49.25	-23	51,791	-0.04%
2024/01/17	42.2	49.70	33	49.19	49.05	9.2	51,676	0.02%
2024/01/16	10	50.43	24.1	50.43	50.10	-14.1	51,325	-0.03%
2024/01/15	20.7	50.97	9.1	50.89	50.50	11.5	51,180	0.02%
2024/01/12	47.1	51.54	53	51.38	51.10	-5.9	51,059	-0.01%
2024/01/11	39.1	49.76	61	50.41	51.00	-21.9	50,796	-0.04%
2024/01/10	60.2	49.94	74	49.53	49.05	-13.8	51,164	-0.03%
2024/01/09	86.2	51.06	72.1	51.15	50.20	14.1	51,011	0.03%
2024/01/08	33.1	51.59	35	51.47	51.20	-1.9	50,501	0.00%
2024/01/05	43.6	51.39	26.1	50.99	50.80	17.5	50,575	0.03%
2024/01/04	32.1	50.70	21.2	50.96	51.00	10.9	50,266	0.02%
2024/01/03	22.2	50.92	17.2	50.76	50.80	5	50,643	0.01%
2024/01/02	74.2	51.63	38.1	51.45	51.10	36.1	50,296	0.07%
2023/12/29	100.6	52.54	91	52.77	52.80	9.6	49,571	0.02%
2023/12/28	78.3	52.67	76.1	52.54	52.60	2.2	48,728	0.00%
2023/12/27	76.1	51.60	90.2	51.73	51.90	-14.1	47,463	-0.03%
2023/12/26	89.5	51.50	61	51.67	51.30	28.5	47,306	0.06%
2023/12/25	201	51.55	157	51.58	51.60	44	46,552	0.09%	大買/大賣/
2023/12/22	188.5	50.67	133.1	50.68	50.60	55.4	44,661	0.12%	大買/大賣/
2023/12/21	136.1	49.17	128	49.53	50.00	8.1	42,887	0.02%	大買/大賣/
2023/12/20	201.2	48.03	187.3	47.71	49.00	13.9	40,136	0.03%	大買/大賣/
2023/12/19	64.4	45.74	25.2	45.96	45.05	39.2	37,140	0.11%
2023/12/18	235.2	47.14	196.4	46.80	46.65	38.9	36,202	0.11%	大買/大賣/
2023/12/15	397.3	51.63	254.1	50.10	48.40	143.2	34,823	0.41%	大買/大賣/鉅額交易
2023/12/14	1	51.70	14	51.70	51.70	-13	28,816	-0.05%
2023/12/13	0	0.00	46	47.00	47.00	-46	28,862	-0.16%
2023/12/12	2	42.65	25	42.69	42.75	-23	28,910	-0.08%
2023/12/11	8	42.43	27	42.45	42.45	-19	28,988	-0.07%
2023/12/08	15	42.44	19	42.61	42.30	-4	29,031	-0.01%
2023/12/07	7	41.58	2	41.73	41.70	5	29,074	0.02%
2023/12/06	2	41.83	71	41.92	41.50	-69	29,570	-0.23%
2023/12/05	22.6	40.72	205	40.70	40.70	-182.4	29,603	-0.62%	大賣/鉅額交易
2023/12/04	218.5	42.06	25	42.17	41.60	193.5	29,667	0.65%	大買/鉅額交易
2023/12/01	53	41.95	6	41.98	41.95	47	30,018	0.16%
2023/11/30	17.2	41.26	18	41.98	42.40	-0.8	30,138	0.00%
2023/11/29	11	41.72	6	41.69	41.60	5	29,278	0.02%
2023/11/28	30	41.28	13	41.40	41.65	17	29,644	0.06%
2023/11/27	32	41.36	30.2	40.87	40.85	1.8	30,121	0.01%
2023/11/24	15.5	41.74	4.1	41.67	41.80	11.4	30,133	0.04%
2023/11/23	51	42.48	50	42.27	42.10	1	30,282	0.00%
2023/11/22	90.5	42.78	49	42.38	42.35	41.5	30,547	0.14%
2023/11/21	62.1	44.09	72.3	44.09	44.00	-10.2	30,794	-0.03%
2023/11/20	30	41.81	14	42.00	42.15	16	31,088	0.05%
2023/11/17	16	42.75	14	42.88	42.65	2	31,104	0.01%
2023/11/16	40	42.97	31	43.08	43.05	9	31,872	0.03%
2023/11/15	18.2	43.57	10	44.14	42.70	8.2	32,226	0.03%
2023/11/14	5.1	43.27	6	43.43	43.40	-0.9	33,091	0.00%
2023/11/13	21.2	43.60	21	43.64	43.55	0.2	34,516	0.00%
2023/11/10	19	42.35	21	42.30	42.50	-2	35,548	-0.01%
2023/11/09	11	42.67	2	42.75	42.65	9	36,700	0.02%
2023/11/08	31	43.41	24	43.23	43.20	7	38,185	0.02%
2023/11/07	5	41.86	16	41.97	42.00	-11	38,708	-0.03%
2023/11/06	49	42.16	45	42.28	42.20	4	39,818	0.01%
2023/11/03	2.2	41.69	3	41.83	41.50	-0.8	40,818	0.00%
2023/11/02	23.2	42.10	24	42.38	41.75	-0.8	43,217	0.00%
2023/11/01	3	40.55	20	40.62	40.70	-17	44,417	-0.04%
2023/10/31	14	41.03	10.7	41.11	40.20	3.3	46,049	0.01%
2023/10/30	9	42.13	4	41.86	41.90	5	46,089	0.01%
2023/10/27	6	43.10	16	43.27	42.95	-10	46,194	-0.02%
2023/10/26	52.2	42.97	71.9	43.21	43.00	-19.7	46,717	-0.04%
2023/10/25	1	44.15	2	44.40	43.95	-1	47,083	0.00%
2023/10/24	7.1	44.12	8.8	44.26	44.60	-1.7	47,368	0.00%
2023/10/23	5.2	43.76	8	43.70	43.45	-2.8	47,566	-0.01%
2023/10/20	17	43.09	6.1	43.82	43.65	10.9	48,120	0.02%
2023/10/19	16	43.57	33.4	43.49	43.45	-17.4	48,500	-0.04%
2023/10/18	12	43.82	52	43.69	44.50	-40	48,672	-0.08%
2023/10/17	36	45.52	29.5	45.38	44.95	6.5	48,432	0.01%
2023/10/16	13	46.27	25	46.39	46.20	-12	52,411	-0.02%
2023/10/13	67	46.89	51.5	47.09	47.35	15.5	56,858	0.03%
2023/10/12	30	48.49	15.1	48.52	48.25	14.9	57,896	0.03%
2023/10/11	58	49.70	9	49.15	48.10	49	61,021	0.08%
2023/10/06	6	51.28	4	50.80	51.10	2	62,855	0.00%
2023/10/05	4	50.60	8	50.74	50.80	-4	65,797	-0.01%
2023/10/04	16	49.35	11	49.71	50.10	5	67,357	0.01%
2023/10/03	23	51.47	4	50.95	50.60	19	67,729	0.03%
2023/10/02	73	52.13	81.3	51.90	52.20	-8.3	68,251	-0.01%
2023/09/28	23	49.19	7	49.52	49.00	16	68,352	0.02%
2023/09/27	5	48.77	9	48.78	48.85	-4	69,479	-0.01%
2023/09/26	15	49.27	14.1	48.97	48.70	0.9	72,260	0.00%
2023/09/25	10.2	49.42	14.1	49.43	49.45	-3.9	73,332	-0.01%
2023/09/22	13.2	48.94	28	48.85	49.35	-14.8	73,654	-0.02%
2023/09/21	26	48.23	29	47.78	48.30	-3	73,761	0.00%
2023/09/20	34	49.10	53	48.65	48.50	-19	73,935	-0.03%
2023/09/19	19	49.36	37	48.95	48.50	-18	74,044	-0.02%
2023/09/18	36	50.02	22.7	49.85	49.65	13.3	74,353	0.02%
2023/09/15	21	51.82	8	51.70	52.10	13	75,217	0.02%
2023/09/14	14	52.22	15	52.07	52.10	-1	75,876	0.00%
2023/09/13	22	50.93	23	50.93	51.00	-1	76,812	0.00%
2023/09/12	24	51.58	41	51.63	51.30	-17	78,697	-0.02%
2023/09/11	30.2	52.05	63.3	52.38	52.10	-33.1	80,801	-0.04%
2023/09/08	15	54.17	23	54.40	54.00	-8	83,063	-0.01%
2023/09/07	19	55.23	26	55.10	54.80	-7	84,842	-0.01%
2023/09/06	46.4	56.73	35.1	56.62	56.60	11.3	85,170	0.01%
2023/09/05	14.2	55.06	12.2	55.22	55.90	2.1	85,974	0.00%
2023/09/04	12.5	54.23	14	54.24	54.70	-1.5	85,837	0.00%
2023/09/01	42.2	54.44	23	54.00	53.60	19.2	85,883	0.02%
2023/08/31	10	54.68	32	54.49	56.40	-22	85,586	-0.03%
2023/08/30	41	55.50	46	55.11	54.60	-5	85,125	-0.01%
2023/08/29	17.5	54.41	10	54.68	54.60	7.5	85,733	0.01%
2023/08/28	37.1	55.52	60	55.09	54.50	-22.9	85,958	-0.03%
2023/08/25	43	55.91	39.8	56.06	55.80	3.2	86,562	0.00%
2023/08/24	91	60.92	39.2	60.26	58.60	51.8	87,756	0.06%
2023/08/23	22	58.48	74	58.57	59.20	-52	87,011	-0.06%
2023/08/22	142.1	58.84	80.1	58.74	58.20	62	87,524	0.07%	大買/
2023/08/21	30	58.23	50	58.34	57.90	-20	87,458	-0.02%
2023/08/18	117.3	58.55	68	56.75	57.00	49.2	86,941	0.06%	大買/
2023/08/17	92.3	57.93	75	58.41	59.50	17.3	85,817	0.02%
2023/08/16	99.6	56.66	105	56.28	58.00	-5.4	84,487	-0.01%	大賣/
2023/08/15	53.2	55.89	66	55.65	54.60	-12.8	83,213	-0.02%
2023/08/14	89.1	54.27	76.4	54.44	53.10	12.7	82,167	0.02%
2023/08/11	115.5	58.62	70	58.19	57.50	45.5	80,782	0.06%	大買/
2023/08/10	50.2	56.96	63	56.99	57.50	-12.8	80,145	-0.02%
2023/08/09	66.5	60.05	83	59.80	59.50	-16.6	79,227	-0.02%
2023/08/08	159.8	62.57	99	61.78	60.90	60.8	78,243	0.08%	大買/
2023/08/07	88.1	61.40	84.5	62.27	63.80	3.6	75,718	0.00%
2023/08/04	92.3	57.93	65.3	58.07	58.00	27.1	74,143	0.04%
2023/08/02	61.1	59.75	14	59.60	58.90	47.1	72,302	0.07%
2023/08/01	18	62.99	26.9	62.26	64.10	-8.9	71,804	-0.01%
2023/07/31	41.5	65.16	46.6	68.06	63.70	-5.1	71,306	-0.01%
2023/07/28	38.3	66.44	21	66.40	69.90	17.3	70,716	0.02%
2023/07/27	75.3	69.86	32.6	68.89	68.10	42.7	70,096	0.06%
2023/07/26	29.5	70.39	55.9	70.62	70.00	-26.4	69,645	-0.04%
2023/07/25	66.4	72.20	29.1	72.40	72.00	37.3	69,272	0.05%
2023/07/24	87.4	70.02	96.3	68.82	70.20	-8.9	68,595	-0.01%
2023/07/21	92.5	63.63	83.8	64.62	67.00	8.7	67,841	0.01%
2023/07/20	27.4	61.95	30.4	61.77	62.30	-3	67,291	0.00%
2023/07/19	230.8	67.09	418.6	66.11	63.60	-187.8	66,682	-0.28%	大買/大賣/鉅額交易
2023/07/18	277.4	64.36	188.6	63.98	65.50	88.8	62,257	0.14%	大買/大賣/
2023/07/17	86	59.05	46.3	59.92	61.30	39.8	57,471	0.07%
2023/07/14	208.4	54.48	191.9	54.79	55.80	16.5	56,001	0.03%	大買/大賣/
2023/07/13	111.2	51.13	112.5	51.09	50.80	-1.3	52,594	0.00%	大買/大賣/
2023/07/12	175.9	47.92	123.3	47.99	47.60	52.6	49,977	0.11%	大買/大賣/
2023/07/11	128.3	46.16	150.8	46.40	47.25	-22.5	47,003	-0.05%	大買/大賣/
2023/07/10	29	44.60	8	45.03	44.40	21	45,407	0.05%
2023/07/07	28.2	44.96	19.2	45.19	44.60	9	44,877	0.02%
2023/07/06	89.3	45.37	73	45.09	44.70	16.3	44,048	0.04%
2023/07/05	123.5	45.66	61	45.76	45.20	62.5	43,005	0.15%	大買/
2023/07/04	112.3	46.76	116.5	46.61	47.15	-4.2	41,826	-0.01%	大買/大賣/
2023/07/03	70	44.69	63.5	44.87	44.15	6.5	39,339	0.02%
2023/06/30	13	43.15	24.2	43.16	43.20	-11.2	38,238	-0.03%
2023/06/29	27	42.75	55	43.18	43.15	-28	37,877	-0.07%
2023/06/28	41.2	43.34	14	43.21	42.70	27.2	37,617	0.07%
2023/06/27	25	43.33	17.2	43.04	42.90	7.8	37,121	0.02%
2023/06/26	71	44.21	48	44.55	44.35	23	36,726	0.06%
2023/06/21	78.5	44.72	50	44.85	44.75	28.5	36,181	0.08%
2023/06/20	42.8	43.18	68.4	43.09	43.10	-25.6	35,260	-0.07%
2023/06/19	80	44.42	41.7	44.34	44.10	38.4	34,319	0.11%
2023/06/16	62.1	46.10	37.5	46.03	45.50	24.6	33,315	0.07%
2023/06/15	96.6	44.87	107	44.95	46.00	-10.5	31,181	-0.03%	大賣/
2023/06/14	102.1	41.96	85.9	42.41	42.95	16.2	28,940	0.06%	大買/
2023/06/13	161.1	39.45	79.1	40.05	40.60	82	26,175	0.31%	大買/
2023/06/12	25.5	37.81	23	38.06	36.95	2.5	24,184	0.01%
2023/06/09	29.5	38.14	52	38.24	38.65	-22.5	23,616	-0.10%
2023/06/08	3	36.33	2	36.25	36.40	1	22,474	0.00%
2023/06/07	6	36.66	51	36.79	36.75	-45	22,362	-0.20%
2023/06/06	3	35.50	4	35.68	36.20	-1	22,047	0.00%
2023/06/05	2	36.45	3	36.37	36.25	-1	21,671	0.00%
2023/06/02	57	36.95	25	36.89	36.25	32	21,387	0.15%
2023/06/01	63	35.73	14	35.57	35.55	49	20,473	0.24%
2023/05/31	65	36.67	20	36.62	36.85	45	19,836	0.23%
2023/05/30	112.5	37.99	71	37.50	37.70	41.5	18,765	0.22%	大買/
2023/05/29	22	36.95	34	36.87	37.50	-12	16,715	-0.07%
2023/05/26	46	33.45	25	33.67	34.10	21	15,970	0.13%
2023/05/25	11	32.50	15.1	32.26	33.25	-4.1	14,823	-0.03%
2023/05/24	2	30.48	0	0.00	30.85	2	13,858	0.01%
2023/05/23	1	30.60	11	30.91	31.00	-10	13,517	-0.07%
2023/05/22	11	30.48	0	0.00	30.55	11	13,328	0.08%
2023/05/19	1	31.10	13	31.11	31.45	-12	13,051	-0.09%
2023/05/18	3	30.45	1	30.55	30.55	2	12,907	0.02%
2023/05/17	2	30.15	4	30.54	30.45	-2	12,691	-0.02%
2023/05/16	17	29.78	3	30.13	30.80	14	12,377	0.11%
2023/05/15	11	30.51	17	30.66	30.95	-6	11,959	-0.05%
2023/05/12	13	33.13	14	32.84	32.75	-1	11,532	-0.01%
2023/05/11	0	0.00	1	32.10	32.25	-1	11,303	-0.01%
2023/05/10	1	31.65	2	31.93	31.75	-1	11,233	-0.01%
2023/05/09	10	32.40	0	0.00	32.70	10	11,191	0.09%
2023/05/08	0	0.00	6	32.45	32.75	-6	11,238	-0.05%
2023/05/05	0	0.00	5	31.92	32.10	-5	11,164	-0.04%
2023/05/03	0	0.00	5	32.70	32.85	-5	11,141	-0.04%
2023/05/02	5	33.10	0	0.00	33.05	5	11,248	0.04%
2023/04/28	7	32.70	0	0.00	33.10	7	11,367	0.06%
2023/04/27	2	32.70	3	32.82	32.95	-1	11,262	-0.01%
2023/04/26	0	0.00	7	32.10	32.15	-7	11,143	-0.06%
2023/04/25	7	32.35	0	0.00	31.70	7	11,027	0.06%
2023/04/24	0	0.00	2	32.20	33.15	-2	10,974	-0.02%
2023/04/21	0	0.00	3	33.07	32.40	-3	10,852	-0.03%
2023/04/20	3	32.58	4	32.28	32.40	-1	10,731	-0.01%
2023/04/19	10	32.85	6	33.31	32.50	4	10,702	0.04%
2023/04/18	4	31.64	9	31.96	32.20	-5	10,416	-0.05%
2023/04/17	0	0.00	1	31.65	31.70	-1	10,260	-0.01%
2023/04/14	3	31.52	4	31.55	31.60	-1	10,164	-0.01%
2023/04/13	1.4	32.35	0	0.00	32.35	1.4	9,986	0.01%
2023/04/12	1	32.45	11	32.51	32.80	-10	9,851	-0.10%
2023/04/11	3	32.63	17	32.70	32.70	-14	9,721	-0.14%
2023/04/10	0.3	31.65	7	31.85	32.40	-6.8	9,573	-0.07%
2023/04/07	26	31.86	13	31.85	31.50	13	9,433	0.14%
2023/04/06	12.6	33.49	13	33.38	33.90	-0.4	9,086	0.00%
2023/03/31	2	31.75	2	31.93	31.95	0	8,699	0.00%
2023/03/30	3	31.53	3.1	31.58	31.80	-0.1	8,866	0.00%
2023/03/29	0	0.00	1	30.95	31.10	-1	9,034	-0.01%
2023/03/28	4	30.75	10	30.97	30.95	-6	9,280	-0.06%
2023/03/27	0	0.00	4.2	30.82	30.80	-4.2	9,646	-0.04%
2023/03/24	2	30.70	9	30.76	30.75	-7	9,992	-0.07%
2023/03/23	11.1	30.80	33	31.09	31.15	-22	9,873	-0.22%
2023/03/22	1	30.15	13.3	29.95	30.20	-12.3	9,624	-0.13%
2023/03/21	2	29.08	108	29.28	29.40	-106	9,451	-1.12%	大賣/鉅額交易
2023/03/20	0	0.00	3	28.42	28.55	-3	9,251	-0.03%
2023/03/17	3	28.00	3.1	28.10	28.15	-0.1	9,191	0.00%
2023/03/16	2	27.78	22	27.74	28.00	-20	8,909	-0.22%
2023/03/14	0	0.00	5	27.30	27.15	-5	8,709	-0.06%
2023/03/13	0	0.00	4	27.45	27.35	-4	8,704	-0.05%
2023/03/09	5	27.01	10	27.00	27.00	-5	8,757	-0.06%
2023/03/08	0.1	27.10	0.1	27.15	27.20	0	9,363	0.00%
2023/03/07	0	0.00	2	27.18	27.25	-2	9,541	-0.02%
2023/03/06	0	0.00	5	27.09	27.15	-5	9,643	-0.05%
2023/03/02	0	0.00	2	26.75	26.75	-2	9,839	-0.02%
2023/03/01	0	0.00	3	26.93	26.95	-3	9,858	-0.03%
2023/02/24	0	0.00	2	26.75	26.60	-2	9,986	-0.02%
2023/02/22	0	0.00	4	26.70	26.80	-4	10,049	-0.04%
2023/02/21	4	26.50	0	0.00	26.55	4	10,064	0.04%
2023/02/20	0	0.00	1	26.65	26.65	-1	10,176	-0.01%
2023/02/16	1	26.25	6	26.35	26.25	-5	10,728	-0.05%
2023/02/13	2	25.85	0	0.00	25.75	2	10,694	0.02%
2023/02/10	0	0.00	1	25.75	25.60	-1	10,636	-0.01%
2023/02/07	3	25.90	0	0.00	25.90	3	10,605	0.03%
2023/02/01	1	25.50	0	0.00	25.50	1	10,504	0.01%
2023/01/31	1	25.25	0	0.00	25.25	1	10,513	0.01%
2023/01/30	0.1	25.45	0	0.00	25.55	0.1	10,439	0.00%
2023/01/16	0	0.00	3.1	26.08	26.00	-3.1	10,319	-0.03%
2023/01/12	4.1	25.59	20	25.65	25.60	-16	10,624	-0.15%
2023/01/11	0	0.00	2	26.73	26.20	-2	10,671	-0.02%
2023/01/10	0	0.00	1	26.55	26.55	-1	10,812	-0.01%
2023/01/09	0	0.00	9	26.39	26.50	-9	10,913	-0.08%
2023/01/06	0	0.00	1	26.15	26.10	-1	10,897	-0.01%
2023/01/04	0	0.00	10	26.20	26.10	-10	11,125	-0.09%
2023/01/03	0.1	26.10	0.5	26.15	26.10	-0.4	11,294	0.00%
2022/12/30	0	0.00	10	26.29	26.25	-10	11,283	-0.09%
2022/12/29	0	0.00	2	26.15	26.10	-2	11,293	-0.02%
2022/12/28	0.1	25.95	0	0.00	26.10	0.1	11,294	0.00%
2022/12/27	0	0.00	1	26.15	26.15	-1	11,317	-0.01%
2022/12/26	0	0.00	5	26.03	26.10	-5	11,377	-0.04%
2022/12/23	0.1	25.75	8	25.99	26.00	-7.9	11,477	-0.07%
2022/12/22	0	0.00	5	25.92	25.95	-5	11,717	-0.04%
2022/12/21	0	0.00	1	25.70	25.75	-1	11,571	-0.01%
2022/12/20	0	0.00	1	25.75	25.65	-1	11,263	-0.01%
2022/12/19	1	25.30	8	25.70	25.85	-7	11,060	-0.06%
2022/12/16	2	24.70	2	25.45	25.70	0	10,546	0.00%
2022/12/15	3	25.17	15	25.19	25.10	-12	10,187	-0.12%
2022/12/14	0	0.00	20	25.07	25.15	-20	10,184	-0.20%
2022/12/12	0	0.00	1	24.70	24.80	-1	10,099	-0.01%
2022/12/09	2	24.38	0	0.00	24.50	2	10,221	0.02%
2022/12/07	0	0.00	3	24.35	24.25	-3	10,225	-0.03%
2022/12/06	0	0.00	3	24.25	24.35	-3	10,168	-0.03%
2022/12/05	0	0.00	1	24.00	24.20	-1	10,140	-0.01%
2022/12/02	1	23.80	0	0.00	23.90	1	10,136	0.01%
2022/12/01	5	24.27	2	24.30	24.20	3	10,069	0.03%
2022/11/30	4	24.25	2	24.80	24.80	2	9,912	0.02%
2022/11/29	0	0.00	2	24.30	24.70	-2	9,347	-0.02%
2022/11/28	2	23.70	0	0.00	24.40	2	9,318	0.02%
2022/11/25	3	23.62	0	0.00	24.00	3	9,430	0.03%
2022/11/24	2	23.58	0	0.00	24.40	2	9,410	0.02%
2022/11/23	2	23.45	1	23.55	23.40	1	9,562	0.01%
2022/11/22	8	23.50	0	0.00	23.50	8	9,674	0.08%
2022/11/21	1.1	24.47	0	0.00	24.50	1.1	9,440	0.01%
2022/11/16	0	0.00	6	25.37	25.35	-6	9,488	-0.06%
2022/11/15	0	0.00	8	25.69	25.75	-8	9,458	-0.08%
2022/11/14	7	25.45	17	25.33	25.70	-10	9,372	-0.11%
2022/11/11	0	0.00	0.6	24.00	24.10	-0.6	8,895	-0.01%
2022/11/09	0	0.00	3	24.20	23.95	-3	8,946	-0.03%
2022/11/03	1	23.40	0	0.00	23.40	1	9,079	0.01%
2022/10/31	0	0.00	6.1	23.71	24.40	-6.1	9,057	-0.07%
2022/10/27	0	0.00	16	23.60	23.55	-16	9,008	-0.18%
2022/10/25	0	0.00	13	23.37	23.45	-13	8,981	-0.14%
2022/10/21	1	22.85	21	23.00	22.85	-20	8,941	-0.22%
2022/10/19	51	22.76	0	0.00	22.65	51	8,683	0.59%
2022/10/17	0	0.00	9	23.27	23.15	-9	8,428	-0.11%
2022/10/14	6	23.25	0	0.00	23.15	6	8,328	0.07%
2022/10/13	0	0.00	1	23.35	23.25	-1	8,296	-0.01%
2022/10/11	1	22.85	0	0.00	22.85	1	8,228	0.01%
2022/10/06	0	0.00	17	22.90	22.85	-17	8,378	-0.20%
2022/10/05	0	0.00	2	23.20	22.85	-2	8,514	-0.02%
2022/09/30	3	23.08	0	0.00	22.90	3	8,562	0.04%
2022/09/29	15	23.20	4	23.45	23.40	11	8,545	0.13%
2022/09/27	0	0.00	1	22.80	22.65	-1	8,155	-0.01%
2022/09/26	0	0.00	4	22.60	22.55	-4	8,126	-0.05%
2022/09/22	0	0.00	2	22.75	22.75	-2	8,132	-0.02%
2022/09/21	0	0.00	1	23.10	22.85	-1	7,988	-0.01%
2022/09/20	0.1	23.15	0	0.00	23.20	0.1	7,901	0.00%
2022/09/19	0	0.00	10	23.10	23.00	-10	7,832	-0.13%
2022/09/15	10	22.95	0	0.00	22.95	10	7,718	0.13%
2022/09/13	0	0.00	1	23.35	23.50	-1	7,883	-0.01%
2022/09/08	2	23.25	0	0.00	23.50	2	8,254	0.02%
2022/09/07	1	22.65	3	22.92	22.80	-2	8,205	-0.02%
2022/09/06	0	0.00	10	22.90	22.85	-10	8,203	-0.12%
2022/09/05	3	22.80	1	22.90	22.95	2	8,192	0.02%
2022/09/01	1	22.65	0	0.00	22.75	1	8,075	0.01%
2022/08/30	6	22.95	0	0.00	23.00	6	7,752	0.08%
2022/08/29	4	23.35	1	23.20	23.20	3	7,534	0.04%
2022/08/26	5	23.71	1	23.90	23.75	4	7,441	0.05%
2022/08/25	1	23.80	0	0.00	23.80	1	7,436	0.01%
2022/08/24	1	23.85	0	0.00	24.05	1	7,420	0.01%
2022/08/19	0	0.00	1	23.95	24.05	-1	8,083	-0.01%
2022/08/15	17	24.04	2	24.10	24.15	15	8,052	0.19%
2022/08/11	0	0.00	1	24.40	24.55	-1	8,034	-0.01%
2022/08/10	0	0.00	5	24.50	24.20	-5	8,062	-0.06%
2022/08/09	1	24.40	2	24.23	24.45	-1	8,132	-0.01%
2022/08/05	0	0.00	12	24.30	24.15	-12	8,425	-0.14%
2022/08/04	0	0.00	1	24.10	24.05	-1	8,463	-0.01%
2022/08/03	0	0.00	11	23.95	24.10	-11	8,533	-0.13%
2022/08/02	1	23.85	5	23.55	23.75	-4	8,602	-0.05%
2022/08/01	3	23.57	2	23.65	23.70	1	8,645	0.01%
2022/07/29	4	23.63	20	23.58	23.70	-16	8,666	-0.18%
2022/07/28	1	23.65	4	23.50	23.60	-3	8,658	-0.03%
2022/07/27	0	0.00	8.7	23.23	23.40	-8.7	8,692	-0.10%
2022/07/26	0.3	23.20	0	0.00	23.00	0.3	8,683	0.00%
2022/07/25	0	0.00	1	22.95	23.30	-1	8,689	-0.01%
2022/07/21	5	22.70	0	0.00	22.75	5	8,727	0.06%
2022/07/20	8.3	22.62	0	0.00	22.55	8.3	8,704	0.10%
2022/07/19	1.2	22.16	0	0.00	22.40	1.2	8,748	0.01%
2022/07/18	7	22.10	0	0.00	22.20	7	8,777	0.08%
2022/07/15	7.8	22.38	0	0.00	22.45	7.8	8,674	0.09%
2022/07/14	5	22.78	4	22.90	22.70	1	8,603	0.01%
2022/07/13	2	23.98	3	24.22	24.00	-1	8,414	-0.01%
2022/07/12	19	23.56	0	0.00	23.70	19	8,238	0.23%
2022/07/11	1	24.10	0	0.00	24.10	1	8,148	0.01%
2022/07/08	5	23.92	0	24.15	24.00	5	8,092	0.06%
2022/07/07	0	0.00	20	24.10	24.00	-20	8,154	-0.25%
2022/07/06	2	24.28	0	0.00	24.10	2	8,154	0.02%
2022/07/04	3	24.53	0	0.00	24.65	3	8,187	0.04%
2022/07/01	5	24.67	0	0.00	24.75	5	8,255	0.06%
2022/06/30	1	25.15	1	24.90	25.15	0	8,240	0.00%
2022/06/29	2	25.33	0	0.00	25.25	2	8,166	0.02%
2022/06/27	0	0.00	11	25.40	25.40	-11	8,268	-0.13%
2022/06/24	3	25.10	10	25.15	25.15	-7	8,308	-0.08%
2022/06/23	10	24.85	0	0.00	24.85	10	8,336	0.12%
2022/06/22	18	24.99	0	0.00	24.80	18	8,223	0.22%
2022/06/21	2	25.10	0	0.00	24.95	2	8,083	0.02%
2022/06/20	4	24.75	0	0.00	24.70	4	7,981	0.05%
2022/06/17	10	24.81	0	0.00	25.15	10	7,839	0.13%
2022/06/16	2	25.30	0.2	25.45	25.30	1.8	7,620	0.02%
2022/06/15	3	25.37	0	0.00	25.30	3	7,760	0.04%
2022/06/14	1	25.70	0	0.00	25.85	1	7,779	0.01%
2022/06/13	11	25.11	0	0.00	25.45	11	7,832	0.14%
2022/06/08	0	0.00	2	25.85	26.05	-2	7,709	-0.03%
2022/06/07	0	0.00	10	26.00	25.85	-10	7,701	-0.13%
2022/06/06	0	0.00	15	25.92	26.10	-15	7,638	-0.20%
2022/06/02	6	25.37	0	0.00	25.50	6	7,663	0.08%
2022/06/01	15	25.62	0	0.00	25.55	15	7,829	0.19%
2022/05/31	11	25.85	0	0.00	25.80	11	7,836	0.14%
2022/05/30	0	0.00	26	26.05	26.15	-26	7,130	-0.36%
2022/05/27	6	25.75	1	26.05	25.70	5	7,068	0.07%
2022/05/25	0	0.00	10	25.80	25.65	-10	7,147	-0.14%
2022/05/24	15	25.47	0	0.00	25.40	15	7,206	0.21%
2022/05/23	1	25.70	0.1	25.80	25.60	0.9	7,199	0.01%
2022/05/20	5	25.95	0	0.00	25.95	5	7,256	0.07%
2022/05/19	0	0.00	24	26.19	26.15	-24	7,222	-0.33%
2022/05/18	1	26.15	3	26.23	26.20	-2	7,176	-0.03%
2022/05/17	0	0.00	0.1	26.25	26.00	-0.1	7,112	0.00%
2022/05/16	0	0.00	22	26.17	26.45	-22	7,037	-0.31%
2022/05/12	5	25.41	2	25.55	25.20	3	6,825	0.04%
2022/05/10	1	25.50	54	25.69	25.85	-53	6,680	-0.79%
2022/05/09	1	25.85	0	0.00	25.85	1	6,614	0.02%
2022/05/06	1	25.75	0	0.00	25.80	1	6,552	0.02%
2022/05/05	1	25.70	0	0.00	25.90	1	6,538	0.02%
2022/05/04	1	25.60	1	25.45	25.60	0	6,533	0.00%
2022/05/03	0	0.00	1	25.40	25.35	-1	6,571	-0.02%
2022/04/29	1	25.10	1	25.15	25.40	0	6,646	0.00%
2022/04/28	1	24.95	0	0.00	24.85	1	6,805	0.01%
2022/04/27	1	24.95	0	0.00	24.90	1	6,792	0.01%
2022/04/26	0	0.00	1	25.30	25.25	-1	6,766	-0.01%
2022/04/25	13	24.60	1	24.75	24.80	12	6,759	0.18%
2022/04/22	0	0.00	54	25.08	25.10	-54	6,722	-0.80%
2022/04/20	3	25.23	1	25.45	25.20	2	6,729	0.03%
2022/04/18	0.3	25.28	0	0.00	25.40	0.3	6,672	0.00%
2022/04/14	0	0.00	3	25.40	25.55	-3	6,686	-0.04%
2022/04/13	0	0.00	12	25.27	25.40	-12	6,670	-0.18%
2022/04/12	0	0.00	20	25.05	24.80	-20	6,648	-0.30%
2022/04/11	2	24.85	10	24.95	24.85	-8	6,556	-0.12%
2022/04/08	1	24.80	0	0.00	24.80	1	6,484	0.02%
2022/04/07	10	24.60	0	0.00	24.55	10	6,430	0.16%
2022/04/06	2	24.55	0	0.00	24.90	2	6,304	0.03%
2022/04/01	16	24.59	0	0.00	24.85	16	6,233	0.26%
2022/03/31	1.1	24.76	0	0.00	24.70	1.1	6,190	0.02%
2022/03/30	6	24.77	0	0.00	24.80	6	6,112	0.10%
2022/03/29	13	24.86	12	24.87	24.85	1	6,077	0.02%
2022/03/28	3	24.98	5	25.00	25.10	-2	6,060	-0.03%
2022/03/25	10	24.95	0	0.00	25.30	10	6,098	0.16%
2022/03/23	4	25.00	0	0.00	25.05	4	6,337	0.06%
2022/03/22	10	25.05	0	0.00	25.00	10	6,329	0.16%
2022/03/21	18	25.06	10.1	25.20	25.20	7.9	6,285	0.13%
2022/03/18	12	24.99	0	0.00	25.00	12	6,271	0.19%
2022/03/17	5	25.02	0	0.00	25.05	5	6,080	0.08%
2022/03/16	31	24.81	50	24.72	25.05	-19	6,044	-0.31%
2022/03/15	1	25.10	0	0.00	25.05	1	5,951	0.02%
2022/03/09	3.3	24.79	0	0.00	24.75	3.3	6,249	0.05%
2022/03/08	5	24.69	6	24.78	24.65	-1	6,565	-0.02%
2022/03/07	1	24.75	0	0.00	24.80	1	6,480	0.02%
2022/03/04	23	25.35	4	25.55	25.30	19	6,550	0.29%
2022/03/02	0	0.00	2.1	25.94	25.85	-2.1	6,538	-0.03%
2022/02/25	0	0.00	2	25.55	25.65	-2	6,476	-0.03%
2022/02/24	26	25.47	0	0.00	25.45	26	6,424	0.40%
2022/02/23	10	25.85	10	25.80	25.80	0	6,320	0.00%
2022/02/22	0	0.00	5	25.81	25.95	-5	6,313	-0.08%
2022/02/21	3	25.62	0	0.00	25.70	3	6,297	0.05%
2022/02/17	0	0.00	10	25.75	25.85	-10	6,524	-0.15%
2022/02/16	0	0.00	1	25.50	25.70	-1	6,579	-0.02%
2022/02/15	6	25.38	0	0.00	25.20	6	6,557	0.09%
2022/02/14	5	25.46	0	0.00	25.40	5	6,546	0.08%
2022/02/10	5	25.65	0	0.00	25.90	5	6,598	0.08%
2022/02/09	1	25.70	2	25.85	25.85	-1	6,591	-0.02%
2022/02/08	6	25.46	1	25.40	25.50	5	6,565	0.08%
2022/02/07	0	0.00	6	25.28	25.40	-6	6,583	-0.09%
2022/01/26	0.1	25.20	0	0.00	25.20	0.1	6,552	0.00%
2022/01/25	5	25.25	0	0.00	25.45	5	6,548	0.08%
2022/01/24	1	25.40	11	25.22	25.45	-10	6,480	-0.15%
2022/01/21	0	0.00	12	25.28	25.15	-12	6,444	-0.19%
2022/01/18	10	25.25	3	25.23	25.15	7	6,291	0.11%
2022/01/17	4	24.90	2	25.00	24.95	2	6,308	0.03%
2022/01/14	30	25.00	0	0.00	25.00	30	6,525	0.46%
2022/01/13	0	0.00	2	25.35	25.40	-2	6,619	-0.03%
2022/01/11	1	25.25	2	25.20	25.25	-1	6,826	-0.01%
2022/01/10	0.1	25.30	0	0.00	25.45	0.1	6,862	0.00%
2022/01/07	1	25.00	0	0.00	24.95	1	6,894	0.01%
2022/01/05	11	24.80	0	0.00	24.75	11	6,948	0.16%
2022/01/04	1	25.05	0	0.00	25.00	1	7,069	0.01%
2022/01/03	6	25.14	5	25.10	25.00	1	7,311	0.01%
2021/12/30	0	0.00	6	25.05	24.95	-6	7,612	-0.08%
2021/12/29	2	25.00	1	25.05	25.05	1	7,851	0.01%
2021/12/27	0	0.00	10	24.90	25.00	-10	8,077	-0.12%
2021/12/24	0	0.00	1	24.95	25.00	-1	8,212	-0.01%
2021/12/23	5	24.87	0	0.00	24.85	5	8,364	0.06%
2021/12/22	2	24.90	1	24.85	24.90	1	8,529	0.01%
2021/12/21	3	24.98	1	25.00	24.95	2	8,708	0.02%
2021/12/20	19	24.76	7	24.92	24.95	12	8,879	0.14%
2021/12/15	5	25.35	2	25.45	25.30	3	9,408	0.03%
2021/12/14	0	0.00	2	25.55	25.50	-2	9,525	-0.02%
2021/12/10	2	25.55	2	25.50	25.55	0	9,639	0.00%
2021/12/09	0	0.00	8	25.69	25.65	-8	9,615	-0.08%
2021/12/08	8	25.54	0	0.00	25.45	8	9,645	0.08%
2021/12/07	6	25.50	0.7	25.56	25.65	5.3	9,574	0.06%
2021/12/06	2	25.60	1	25.55	25.55	1	9,541	0.01%
2021/12/03	1	25.65	25	25.62	25.65	-24	9,526	-0.25%
2021/12/02	22	25.46	16.2	25.48	25.55	5.8	9,556	0.06%
2021/12/01	0	0.00	3	26.25	26.25	-3	9,249	-0.03%
2021/11/30	0.2	26.25	5	26.25	25.80	-4.8	9,270	-0.05%
2021/11/26	3	25.72	0	0.00	25.80	3	9,017	0.03%
2021/11/25	0	0.00	16	26.00	26.00	-16	9,068	-0.18%
2021/11/24	1	25.75	0	0.00	25.95	1	9,098	0.01%
2021/11/23	5	25.81	0	0.00	25.80	5	9,094	0.05%
2021/11/22	4	26.10	0	0.00	26.10	4	9,070	0.04%
2021/11/19	1	26.15	5	26.10	26.10	-4	9,093	-0.04%
2021/11/18	22	26.30	0	0.00	26.45	22	9,151	0.24%
2021/11/17	0	0.00	1	26.70	26.85	-1	9,175	-0.01%
2021/11/16	0	0.00	8.5	26.88	27.00	-8.5	9,197	-0.09%
2021/11/15	4	26.50	1	26.55	26.65	3	9,150	0.03%
2021/11/12	0	0.00	26	26.54	26.50	-26	9,215	-0.28%
2021/11/10	2	26.15	6.4	26.11	26.35	-4.4	9,346	-0.05%
2021/11/09	28	26.16	0	0.00	26.30	28	9,436	0.30%
2021/11/08	0	0.00	4	26.31	26.45	-4	9,466	-0.04%
2021/11/05	0	0.00	1	26.45	26.50	-1	9,609	-0.01%
2021/11/03	6	26.30	0	0.00	26.25	6	9,681	0.06%
2021/11/02	0	0.00	17	26.56	26.60	-17	9,722	-0.17%
2021/11/01	2	26.40	2	26.55	26.55	0	9,732	0.00%
2021/10/29	0.1	26.65	1	26.50	26.55	-0.9	9,733	-0.01%
2021/10/28	4	26.85	1	26.85	26.90	3	9,736	0.03%
2021/10/27	0.2	26.80	9	26.92	26.95	-8.8	9,796	-0.09%
2021/10/26	0	0.00	1	26.80	26.80	-1	9,863	-0.01%
2021/10/25	2	26.75	2	26.83	26.75	0	9,864	0.00%
2021/10/22	0	0.00	14	26.84	26.90	-14	9,923	-0.14%
2021/10/21	1.5	26.55	0	0.00	26.35	1.5	9,742	0.01%
2021/10/20	0	0.00	6	26.60	26.45	-6	9,819	-0.06%
2021/10/19	8	26.26	20	26.11	26.20	-12	9,844	-0.12%
2021/10/18	0	0.00	23	26.46	26.45	-23	9,968	-0.23%
2021/10/15	3	26.40	116	26.41	26.55	-113	10,109	-1.12%	大賣/鉅額交易
2021/10/14	0	0.00	1	26.75	26.50	-1	10,215	-0.01%
2021/10/13	4	26.63	1	26.60	26.50	3	10,491	0.03%
2021/10/12	2	26.70	24	26.71	26.65	-22	10,884	-0.20%
2021/10/08	4	26.70	30	26.55	26.70	-26	11,941	-0.22%
2021/10/07	21	26.56	41	26.45	26.30	-20	12,287	-0.16%
2021/10/06	1	25.95	5	26.20	26.20	-4	12,402	-0.03%
2021/10/05	16	25.80	0	0.00	25.75	16	12,498	0.13%
2021/10/04	0	0.00	16	25.69	25.85	-16	12,695	-0.13%
2021/10/01	4	25.25	16	25.39	25.55	-12	12,818	-0.09%
2021/09/30	1	25.65	16	25.60	25.80	-15	13,111	-0.11%
2021/09/29	5.1	25.90	19	25.96	26.00	-13.9	13,206	-0.11%
2021/09/28	4	26.19	24	26.17	26.40	-20	13,201	-0.15%
2021/09/27	6	26.02	12.5	26.10	26.10	-6.5	13,252	-0.05%
2021/09/24	4	25.75	5	25.79	25.75	-1	13,157	-0.01%
2021/09/23	10	25.99	14	25.66	25.50	-4	13,117	-0.03%
2021/09/22	14	25.08	26	25.11	25.40	-12	12,870	-0.09%
2021/09/17	7	24.80	6	24.80	24.90	1	12,619	0.01%
2021/09/15	0	0.00	3	24.87	24.85	-3	12,619	-0.02%
2021/09/14	5	24.66	5	24.75	24.65	0	12,677	0.00%
2021/09/13	1	24.50	23	24.70	24.70	-22	12,802	-0.17%
2021/09/10	3.7	24.50	1	24.55	24.55	2.7	12,981	0.02%
2021/09/09	0	0.00	1	24.55	24.50	-1	13,274	-0.01%
2021/09/08	6	24.34	21	24.26	24.45	-15	13,390	-0.11%
2021/09/07	2	24.60	7	24.49	24.75	-5	13,396	-0.04%
2021/09/06	9	24.32	7	24.45	24.15	2	13,313	0.02%
2021/09/03	21	24.30	5	24.36	24.45	16	13,358	0.12%
2021/09/02	1	24.30	0	0.00	24.35	1	13,409	0.01%
2021/09/01	1	24.30	3	24.28	24.35	-2	13,557	-0.01%
2021/08/31	0	0.00	3	24.25	24.30	-3	13,532	-0.02%
2021/08/30	1	24.00	2	24.00	24.35	-1	13,500	-0.01%
2021/08/27	2	24.15	3	24.13	24.20	-1	13,513	-0.01%
2021/08/26	0	0.00	14	23.94	24.15	-14	13,505	-0.10%
2021/08/25	3	24.13	1	24.35	24.20	2	13,489	0.02%
2021/08/24	2	24.23	1	24.20	24.30	1	13,505	0.01%
2021/08/23	114	24.01	2	24.20	24.15	112	13,481	0.83%	大買/鉅額交易
2021/08/20	2	23.78	11	23.85	23.90	-9	13,484	-0.07%
2021/08/19	0	0.00	3	23.65	23.80	-3	13,678	-0.02%
2021/08/18	16	23.69	5	23.66	23.75	11	13,702	0.08%
2021/08/17	1	23.75	0	0.00	23.70	1	13,637	0.01%
2021/08/16	2	23.65	1	23.70	23.75	1	13,582	0.01%
2021/08/13	4	23.69	6	23.43	23.75	-2	13,581	-0.01%
2021/08/12	2	23.30	2	23.45	23.50	0	13,564	0.00%
2021/08/11	10	23.25	1	23.15	23.20	9	13,529	0.07%
2021/08/10	3	23.42	0	0.00	23.55	3	13,486	0.02%
2021/08/09	5	23.37	0	0.00	23.40	5	13,633	0.04%
2021/08/06	3	23.55	2	23.60	23.70	1	13,701	0.01%
2021/08/04	5	23.43	10	23.40	23.50	-5	14,382	-0.03%
2021/08/03	4	23.34	6	23.43	23.60	-2	14,654	-0.01%
2021/08/02	2	23.48	0	0.00	23.55	2	14,750	0.01%
2021/07/30	20.2	23.41	19	23.36	23.45	1.2	14,758	0.01%
2021/07/29	3	23.62	0	0.00	23.55	3	14,764	0.02%
2021/07/28	2	23.58	1	23.60	23.65	1	14,866	0.01%
2021/07/27	6	23.78	0	0.00	23.85	6	15,167	0.04%
2021/07/26	5	23.77	4	23.81	24.00	1	15,295	0.01%
2021/07/23	4	23.78	7	23.74	23.65	-3	15,175	-0.02%
2021/07/22	10	23.64	1	23.60	23.80	9	15,149	0.06%
2021/07/21	15	23.78	0	0.00	23.80	15	15,040	0.10%
2021/07/20	9	23.52	0	0.00	23.55	9	15,016	0.06%
2021/07/19	18	23.53	9	23.55	23.55	9	14,951	0.06%
2021/07/16	25	23.88	10	23.90	23.85	15	14,964	0.10%
2021/07/15	62.5	24.12	15	24.11	24.05	47.5	14,831	0.32%
2021/07/14	4	27.10	20	27.14	27.15	-16	13,800	-0.12%
2021/07/13	4	27.06	17	27.05	27.05	-13	13,424	-0.10%
2021/07/12	20	27.34	23	27.27	27.15	-3	13,140	-0.02%
2021/07/09	10	27.41	2	27.35	27.50	8	12,945	0.06%
2021/07/08	5	27.48	41	27.49	27.45	-36	12,913	-0.28%
2021/07/07	7	27.40	8	27.47	27.40	-1	12,932	-0.01%
2021/07/06	0	0.00	1	27.10	27.20	-1	12,823	-0.01%
2021/07/05	1	26.90	0	0.00	27.00	1	13,021	0.01%
2021/07/02	9	26.66	7	26.75	26.75	2	13,328	0.02%
2021/07/01	19	26.26	5	26.31	26.20	14	13,347	0.10%
2021/06/30	3	26.12	13	26.08	26.25	-10	13,631	-0.07%
2021/06/29	1	25.80	5	25.75	25.70	-4	14,084	-0.03%
2021/06/25	3	25.77	1	25.80	25.70	2	16,044	0.01%
2021/06/24	1	25.70	12	25.67	25.70	-11	16,494	-0.07%
2021/06/23	1	25.50	0	0.00	25.70	1	16,586	0.01%
2021/06/22	7	25.41	0	0.00	25.35	7	16,683	0.04%
2021/06/21	6.5	25.62	2	25.60	25.50	4.5	16,698	0.03%
2021/06/18	12	25.81	0	0.00	26.15	12	16,852	0.07%
2021/06/17	0	0.00	24	25.99	26.10	-24	17,017	-0.14%
2021/06/16	0	0.00	1	25.45	25.35	-1	18,026	-0.01%
2021/06/15	0	0.00	0.3	25.45	25.40	-0.3	18,265	0.00%
2021/06/11	9	25.21	0	0.00	25.25	9	18,595	0.05%
2021/06/09	13	25.27	3	25.23	25.20	10	18,933	0.05%
2021/06/08	15.3	25.68	15	25.75	25.70	0.3	18,954	0.00%
2021/06/07	5	25.65	1	25.75	25.70	4	19,183	0.02%
2021/06/04	4.1	25.90	7.6	25.85	25.80	-3.6	19,438	-0.02%
2021/06/02	3	26.02	0	0.00	26.05	3	20,621	0.01%
2021/06/01	0.5	26.10	10	26.10	26.20	-9.5	20,850	-0.05%
2021/05/31	0	0.00	12	25.95	25.85	-12	20,947	-0.06%
2021/05/28	15	25.70	25	25.80	25.70	-10	21,031	-0.05%
2021/05/27	2	25.65	10	25.95	25.65	-8	21,174	-0.04%
2021/05/26	11	25.65	22	25.94	26.00	-11	21,288	-0.05%
2021/05/25	3	25.75	33	25.67	25.75	-30	21,521	-0.14%
2021/05/24	21	25.54	6	25.70	25.65	15	22,109	0.07%
2021/05/21	10	25.60	13	25.56	25.75	-3	23,142	-0.01%
2021/05/20	3	25.60	4	25.49	25.30	-1	23,252	0.00%
2021/05/19	12	25.12	0	0.00	25.10	12	23,261	0.05%
2021/05/18	1	25.00	9	25.04	25.15	-8	23,373	-0.03%
2021/05/17	13	24.31	12	24.33	24.35	1	23,614	0.00%
2021/05/14	0	0.00	14.6	24.99	24.95	-14.6	23,481	-0.06%
2021/05/13	32	24.93	10	25.05	24.80	22	23,351	0.09%
2021/05/12	21	25.29	13	25.70	25.55	8	23,026	0.03%
2021/05/11	5	26.21	17	26.46	26.30	-12	22,649	-0.05%
2021/05/10	19	26.55	1	26.65	26.55	18	22,416	0.08%
2021/05/07	7	26.75	0	0.00	26.85	7	22,510	0.03%
2021/05/06	8	26.72	0	0.00	26.60	8	22,746	0.04%
2021/05/05	3	26.67	4	26.80	26.70	-1	22,990	0.00%
2021/05/04	13	26.10	24.2	26.41	26.55	-11.2	22,920	-0.05%
2021/05/03	18	26.89	2	27.10	26.70	16	22,624	0.07%
2021/04/29	3	27.15	11	27.20	27.15	-8	22,537	-0.04%
2021/04/28	27	27.16	6	27.18	27.25	21	22,563	0.09%
2021/04/27	4	27.06	102	27.15	27.15	-98	22,683	-0.43%	大賣/
2021/04/26	32	27.14	14	27.18	27.15	18	22,628	0.08%
2021/04/23	4	27.11	6	27.14	27.10	-2	22,588	-0.01%
2021/04/22	13.2	27.48	344	27.31	27.30	-330.8	22,673	-1.46%	大賣/鉅額交易
2021/04/21	7	27.42	22	27.49	27.45	-15	22,526	-0.07%
2021/04/20	254	27.40	2	27.20	27.35	252	22,278	1.13%	大買/鉅額交易
2021/04/19	11.2	27.16	56	27.15	27.30	-44.8	22,218	-0.20%
2021/04/16	0	0.00	19	26.96	27.10	-19	22,104	-0.09%
2021/04/15	8	26.79	3	26.77	26.90	5	22,159	0.02%
2021/04/14	9	26.85	30	26.81	26.75	-21	22,145	-0.09%
2021/04/13	14	27.11	20	27.02	27.00	-6	22,064	-0.03%
2021/04/12	46	27.29	7	27.29	27.30	39	21,876	0.18%
2021/04/09	75	27.41	14.6	27.48	27.55	60.4	21,705	0.28%
2021/04/08	7.1	27.03	49	27.23	27.35	-41.9	21,322	-0.20%
2021/04/07	30	26.88	4	26.88	26.95	26	20,878	0.12%
2021/04/06	52	26.93	19	26.87	27.10	33	20,638	0.16%
2021/04/01	83	26.74	5	26.70	26.75	78	20,256	0.39%
2021/03/31	229	27.40	83.5	27.22	27.00	145.5	19,621	0.74%	大買/鉅額交易
2021/03/30	37	27.27	36.1	27.38	27.50	0.9	18,180	0.00%
2021/03/29	74.5	27.00	37	27.15	27.25	37.5	17,750	0.21%
2021/03/26	10	26.64	4	26.55	26.60	6	17,386	0.03%
2021/03/25	24	26.69	0	0.00	26.80	24	17,290	0.14%
2021/03/24	55	26.83	18	26.85	26.95	37	17,247	0.21%
2021/03/23	17	26.78	22	26.69	27.00	-5	17,127	-0.03%
2021/03/22	35	26.98	21	26.87	26.85	14	16,911	0.08%
2021/03/19	35.5	27.08	64.1	27.19	27.05	-28.6	16,544	-0.17%
2021/03/18	8	26.57	16	26.63	26.55	-8	15,502	-0.05%
2021/03/17	13	26.28	16	26.30	26.35	-3	15,351	-0.02%
2021/03/16	2	25.95	8	25.86	25.85	-6	15,256	-0.04%
2021/03/15	13	25.68	4	25.73	25.65	9	15,143	0.06%
2021/03/12	25.1	25.81	21	25.79	25.90	4.1	15,044	0.03%
2021/03/11	8	25.71	5	25.73	25.80	3	15,014	0.02%
2021/03/10	15	25.74	23	25.82	25.65	-8	14,885	-0.05%
2021/03/09	39	25.94	33.5	25.96	26.00	5.5	14,709	0.04%
2021/03/08	2	25.58	9	25.49	25.70	-7	14,136	-0.05%
2021/03/05	21.3	25.15	9	25.03	25.20	12.3	13,665	0.09%
2021/03/04	5	24.65	2	24.68	24.85	3	13,713	0.02%
2021/03/03	2.2	24.69	16	24.75	24.80	-13.8	13,675	-0.10%
2021/03/02	20	24.80	6	24.75	24.60	14	13,577	0.10%
2021/02/26	13	24.77	16	24.72	24.80	-3	13,429	-0.02%
2021/02/25	10	24.94	20	24.91	25.00	-10	13,189	-0.08%
2021/02/24	45	25.08	32	24.96	25.00	13	12,939	0.10%
2021/02/23	57	24.63	36.5	24.70	24.90	20.5	12,318	0.17%
2021/02/22	5	23.70	0	0.00	23.80	5	11,305	0.04%
2021/02/19	1	23.20	0	0.00	23.60	1	11,220	0.01%
2021/02/18	13	23.22	0	0.00	23.20	13	11,179	0.12%
2021/02/17	3	23.15	0	0.00	23.15	3	11,127	0.03%
2021/02/05	6	23.17	0	0.00	23.15	6	10,911	0.05%
2021/02/04	6	23.29	0	0.00	23.25	6	10,989	0.05%
2021/02/03	2	23.25	0	0.00	23.30	2	11,318	0.02%
2021/02/02	2	23.40	6	23.35	23.30	-4	11,332	-0.04%
2021/02/01	0.3	23.25	0	0.00	23.30	0.3	11,356	0.00%
2021/01/29	25	23.84	6	23.46	23.25	19	11,330	0.17%
2021/01/28	18	24.05	33	23.99	24.00	-15	11,137	-0.13%
2021/01/27	1	23.95	25	23.93	23.95	-24	10,909	-0.22%
2021/01/26	2	23.15	4.1	23.22	23.10	-2.1	10,568	-0.02%
2021/01/25	0.1	23.20	10	23.10	23.35	-9.9	10,576	-0.09%
2021/01/22	5	22.77	0	0.00	23.10	5	10,626	0.05%
2021/01/21	16	22.88	10	22.82	22.80	6	10,726	0.06%
2021/01/20	22	23.07	7	23.21	22.90	15	10,762	0.14%
2021/01/19	3	23.57	1	23.65	23.50	2	10,574	0.02%
2021/01/18	20	23.46	1	23.35	23.50	19	10,529	0.18%
2021/01/15	7.5	23.88	3.5	23.87	23.70	4	10,413	0.04%
2021/01/14	7	23.83	3	23.80	23.80	4	10,280	0.04%
2021/01/13	10	23.71	11	23.70	23.70	-1	10,194	-0.01%
2021/01/12	0	0.00	0.3	23.65	23.65	-0.3	10,194	0.00%
2021/01/11	14	23.69	3.2	23.75	23.75	10.8	10,101	0.11%
2021/01/08	16.2	23.73	10	23.75	23.85	6.2	10,102	0.06%
2021/01/07	0	0.00	5.6	23.75	23.75	-5.6	9,987	-0.06%
2021/01/06	8	23.83	5	23.80	23.80	3	9,970	0.03%
2021/01/05	0.5	24.05	37	23.95	24.00	-36.5	9,888	-0.37%
2021/01/04	9	24.09	4	24.14	24.05	5	9,984	0.05%
2020/12/31	3	23.93	7	23.89	24.00	-4	9,917	-0.04%
2020/12/30	8	23.94	4	23.95	24.05	4	9,986	0.04%
2020/12/29	2	23.95	0	0.00	24.00	2	9,957	0.02%
2020/12/28	20	24.05	26	24.03	24.10	-6	10,014	-0.06%
2020/12/25	3	23.93	0	0.00	23.95	3	9,977	0.03%
2020/12/24	1	23.75	0	0.00	23.90	1	9,970	0.01%
2020/12/23	4	23.56	6	23.56	23.75	-2	9,929	-0.02%
2020/12/22	10	23.70	2	23.75	23.60	8	9,902	0.08%
2020/12/21	12.2	23.74	1	23.70	23.85	11.2	10,031	0.11%
2020/12/18	5	23.70	15	24.02	23.70	-10	10,012	-0.10%
2020/12/16	3	24.03	4	24.13	24.25	-1	9,836	-0.01%
2020/12/15	3	23.97	3	23.90	23.90	0	9,814	0.00%
2020/12/14	4	24.28	88	24.19	24.20	-84	9,753	-0.86%
2020/12/11	2	23.78	24	23.82	24.00	-22	9,696	-0.23%
2020/12/10	10	24.25	45	24.03	24.10	-35	9,600	-0.36%
2020/12/09	11	24.21	4	24.20	24.20	7	9,390	0.07%
2020/12/08	42	24.09	0	0.00	24.10	42	9,296	0.45%
2020/12/07	11.5	23.97	23	23.98	24.00	-11.5	9,164	-0.13%
2020/12/04	1	23.60	0	0.00	23.75	1	9,118	0.01%
2020/12/03	4	23.60	1	23.55	23.65	3	9,059	0.03%
2020/12/02	13	23.44	41.1	23.50	23.55	-28.1	8,976	-0.31%
2020/12/01	1	23.30	3	23.20	23.35	-2	9,015	-0.02%
2020/11/30	5	23.36	0	0.00	23.30	5	9,031	0.06%
2020/11/27	6	23.16	1	23.15	23.35	5	8,804	0.06%
2020/11/26	2	23.10	3	23.15	23.15	-1	8,807	-0.01%
2020/11/25	2	23.15	0	0.00	23.15	2	9,013	0.02%
2020/11/24	3	23.23	8	23.25	23.20	-5	9,154	-0.05%
2020/11/23	3	23.15	11	23.17	23.15	-8	9,077	-0.09%
2020/11/20	23	22.88	1	22.95	22.90	22	9,038	0.24%
2020/11/19	1	23.00	25	23.06	23.00	-24	9,127	-0.26%
2020/11/18	0	0.00	15	23.05	23.10	-15	9,209	-0.16%
2020/11/17	2	22.90	1	22.95	22.85	1	9,224	0.01%
2020/11/16	10	22.98	1	22.95	22.90	9	9,483	0.09%
2020/11/13	10	22.74	12	22.78	22.90	-2	9,559	-0.02%
2020/11/12	26	22.80	1	22.65	22.80	25	9,589	0.26%
2020/11/11	45	22.91	22	22.77	23.00	23	9,558	0.24%
2020/11/10	4	22.24	1	22.35	22.30	3	9,411	0.03%
2020/11/09	6	22.26	3	22.25	22.25	3	9,643	0.03%
2020/11/06	2	22.25	0	0.00	22.30	2	9,692	0.02%
2020/11/05	5	22.20	3	22.20	22.30	2	9,855	0.02%
2020/11/04	11	22.31	5	22.40	22.20	6	9,932	0.06%
2020/11/03	34	22.44	3	22.45	22.50	31	9,919	0.31%
2020/11/02	0	0.00	10	22.40	22.45	-10	9,985	-0.10%
2020/10/29	1	22.45	10	22.15	22.40	-9	10,107	-0.09%
2020/10/28	0	0.00	19	22.32	22.25	-19	10,076	-0.19%
2020/10/27	3	22.02	0	0.00	21.95	3	10,110	0.03%
2020/10/26	1	21.80	0	0.00	21.90	1	10,169	0.01%
2020/10/23	0	0.00	1	21.85	21.75	-1	10,300	-0.01%
2020/10/22	7	21.70	11	21.67	21.60	-4	10,520	-0.04%
2020/10/21	15	21.72	5	21.80	21.65	10	10,603	0.09%
2020/10/20	8	21.84	12	21.71	21.75	-4	10,733	-0.04%
2020/10/19	3	21.90	0	0.00	21.75	3	10,893	0.03%
2020/10/16	28	21.87	5	21.95	21.80	23	11,094	0.21%
2020/10/14	6	22.02	0	0.00	22.00	6	11,312	0.05%
2020/10/13	10	21.95	7	21.85	21.75	3	11,503	0.03%
2020/10/12	10	21.89	2	21.90	22.00	8	11,797	0.07%
2020/10/08	5	22.05	6	22.05	22.05	-1	12,236	-0.01%
2020/10/07	4	22.03	0	0.00	22.00	4	12,667	0.03%
2020/10/06	4	22.14	0	0.00	22.15	4	12,793	0.03%
2020/10/05	6	22.14	0	0.00	22.05	6	12,939	0.05%
2020/09/29	2	22.25	0	0.00	22.25	2	13,288	0.02%
2020/09/28	5	22.30	1	22.10	22.30	4	13,582	0.03%
2020/09/25	1	21.85	6	21.96	22.00	-5	13,772	-0.04%
2020/09/24	6	21.93	2	22.05	21.70	4	13,923	0.03%
2020/09/23	2	22.43	2	22.35	22.35	0	13,982	0.00%
2020/09/22	3	22.57	4	22.59	22.55	-1	14,044	-0.01%
2020/09/21	3	23.05	0	0.00	22.80	3	14,169	0.02%
2020/09/18	1	22.90	5	22.85	23.05	-4	14,270	-0.03%
2020/09/17	5	22.95	0	0.00	22.90	5	14,279	0.04%
2020/09/16	0	0.00	1	23.15	23.00	-1	14,363	-0.01%
2020/09/15	1	23.10	2	22.98	22.95	-1	14,454	-0.01%
2020/09/14	0	0.00	9	22.82	22.80	-9	14,785	-0.06%
2020/09/11	8	22.70	21	22.78	22.75	-13	14,834	-0.09%
2020/09/10	5	22.70	80	22.78	22.85	-75	14,878	-0.50%
2020/09/09	3	22.65	88	22.64	22.60	-85	14,990	-0.57%
2020/09/08	2	22.88	22	22.90	22.80	-20	14,955	-0.13%
2020/09/07	0	0.00	71	22.88	23.00	-71	14,996	-0.47%
2020/09/04	3	22.63	20	22.68	22.80	-17	15,093	-0.11%
2020/09/03	10	22.95	2	23.05	22.95	8	15,063	0.05%
2020/09/02	9	23.02	2	23.00	23.10	7	15,202	0.05%
2020/09/01	12	22.78	18	22.84	22.85	-6	15,223	-0.04%
2020/08/31	3	22.75	1	23.00	22.75	2	15,229	0.01%
2020/08/28	10	23.03	5	22.97	23.05	5	15,099	0.03%
2020/08/27	4	22.74	0	0.00	22.85	4	15,041	0.03%
2020/08/26	13	22.80	11	22.86	22.90	2	15,073	0.01%
2020/08/25	4	22.85	48	22.91	22.90	-44	15,050	-0.29%
2020/08/24	20	22.74	30	22.72	22.75	-10	15,084	-0.07%
2020/08/21	6	22.77	41	22.82	22.85	-35	15,000	-0.23%
2020/08/20	15	22.59	55	22.55	22.50	-40	14,923	-0.27%
2020/08/19	101	23.30	5	23.29	23.25	96	14,684	0.65%	大買/
2020/08/18	4	23.45	0	0.00	23.50	4	14,525	0.03%
2020/08/17	10	23.55	0	0.00	23.60	10	14,438	0.07%
2020/08/14	13	23.65	8	23.73	23.65	5	14,423	0.03%
2020/08/13	7	23.72	10	23.72	23.95	-3	14,310	-0.02%
2020/08/12	7	24.02	3	24.00	23.90	4	14,116	0.03%
2020/08/11	28	24.31	5	24.19	24.15	23	14,196	0.16%
2020/08/10	0	0.00	5	24.55	24.75	-5	14,068	-0.04%
2020/08/07	2	24.50	4	24.51	24.50	-2	14,027	-0.01%
2020/08/06	5	24.70	2	24.70	24.60	3	14,076	0.02%
2020/08/05	2	24.70	7	24.64	24.50	-5	14,026	-0.04%
2020/08/04	7	24.40	10	24.47	24.35	-3	13,895	-0.02%
2020/08/03	10	24.57	3	24.75	24.35	7	13,933	0.05%
2020/07/30	8	24.61	5	24.70	24.85	3	13,651	0.02%
2020/07/29	5	24.61	1	24.60	24.60	4	13,592	0.03%
2020/07/28	6	24.34	2	24.53	24.65	4	13,528	0.03%
2020/07/27	37	24.71	4	24.75	24.40	33	13,405	0.25%
2020/07/24	47	24.87	1	24.85	24.80	46	13,342	0.34%
2020/07/23	29	25.01	1	25.10	25.00	28	13,156	0.21%
2020/07/22	41	24.87	9	24.87	24.80	32	13,031	0.25%
2020/07/21	62	25.20	13	25.21	25.05	49	12,833	0.38%
2020/07/20	47	24.77	3	24.98	25.15	44	12,715	0.35%
2020/07/17	13.5	25.06	1	25.05	24.75	12.5	12,575	0.10%
2020/07/16	18	25.23	0	0.00	25.15	18	12,331	0.15%
2020/07/15	80	25.82	3	25.72	25.60	77	12,009	0.64%
2020/07/14	3	27.88	17	27.74	27.70	-14	11,463	-0.12%
2020/07/13	17	27.43	6	27.55	27.45	11	11,018	0.10%
2020/07/10	32	27.13	7	27.34	27.25	25	10,893	0.23%
2020/07/09	21	27.82	14	27.98	27.70	7	10,775	0.06%
2020/07/08	13	27.11	4	27.28	27.25	9	10,480	0.09%
2020/07/07	33	27.34	0	0.00	27.25	33	10,340	0.32%
2020/07/06	9	27.48	20	27.52	27.60	-11	10,047	-0.11%
2020/07/03	21	27.45	5	27.41	27.50	16	9,873	0.16%
2020/07/02	7	25.99	10	26.84	27.15	-3	9,802	-0.03%
2020/07/01	10	26.05	2	25.75	25.95	8	9,703	0.08%
2020/06/30	12	25.36	0	0.00	25.10	12	9,641	0.12%
2020/06/29	9	25.53	9	25.80	25.45	0	9,638	0.00%
2020/06/24	11	25.95	3	25.97	25.70	8	9,564	0.08%
2020/06/23	5	25.85	4	25.99	25.90	1	9,486	0.01%
2020/06/22	9	25.80	3	26.03	26.00	6	9,464	0.06%
2020/06/19	28	25.61	0	0.00	25.80	28	9,486	0.30%
2020/06/18	4	25.75	1	25.65	25.80	3	9,160	0.03%
2020/06/16	1	25.70	28	25.43	25.80	-27	9,196	-0.29%
2020/06/15	2	25.23	10	25.34	25.15	-8	9,246	-0.09%
2020/06/12	1	25.50	32	25.41	25.60	-31	9,247	-0.34%
2020/06/11	55	25.87	1	26.00	25.55	54	9,301	0.58%
2020/06/10	4	25.98	6	26.15	26.05	-2	9,278	-0.02%
2020/06/09	5	25.92	13	25.92	26.15	-8	9,398	-0.09%
2020/06/08	1	25.75	28	25.59	25.65	-27	9,302	-0.29%
2020/06/05	3	25.37	2	25.40	25.50	1	9,283	0.01%
2020/06/04	8	25.29	1	25.35	25.40	7	9,301	0.08%
2020/06/03	24	25.30	10	25.19	25.25	14	9,265	0.15%
2020/06/02	4	24.85	5	24.90	24.90	-1	9,135	-0.01%
2020/06/01	0	0.00	6	24.75	24.70	-6	9,080	-0.07%
2020/05/29	2	24.10	0	0.00	24.40	2	9,060	0.02%
2020/05/28	8	24.37	27	24.49	24.30	-19	8,916	-0.21%
2020/05/27	7	24.26	16	24.26	24.40	-9	9,035	-0.10%
2020/05/26	8	24.13	17	24.24	24.15	-9	9,082	-0.10%
2020/05/25	13	23.82	2	23.95	24.10	11	8,993	0.12%
2020/05/22	2	23.88	7	23.90	23.70	-5	8,987	-0.06%
2020/05/21	2	24.00	2	24.10	24.15	0	9,050	0.00%
2020/05/19	1	23.80	1	23.80	23.75	0	9,061	0.00%
2020/05/18	8	23.86	9	23.81	23.60	-1	9,018	-0.01%
2020/05/15	0.8	23.50	0	0.00	23.60	0.8	8,869	0.01%
2020/05/14	0	0.00	2	23.45	23.55	-2	8,810	-0.02%
2020/05/13	0	0.00	2	23.30	23.50	-2	8,735	-0.02%
2020/05/12	3	23.27	1	23.20	23.30	2	8,679	0.02%
2020/05/11	3	23.55	49	23.55	23.50	-46	8,665	-0.53%
2020/05/08	15	23.50	5	23.45	23.45	10	8,685	0.12%
2020/05/06	3	23.05	5	23.10	22.85	-2	8,618	-0.02%
2020/05/05	2	23.10	0	0.00	23.05	2	8,581	0.02%
2020/05/04	5	23.20	0	0.00	23.10	5	8,578	0.06%
2020/04/30	0	0.00	1	23.50	23.50	-1	8,531	-0.01%
2020/04/29	0	0.00	2	23.50	23.35	-2	8,469	-0.02%
2020/04/28	5	23.30	0	0.00	23.30	5	8,528	0.06%
2020/04/27	2	23.60	6	23.55	23.50	-4	8,752	-0.05%
2020/04/23	0	0.00	3	23.10	23.00	-3	8,677	-0.03%
2020/04/22	3	23.18	2	23.28	23.30	1	8,679	0.01%
2020/04/21	5	23.20	2	23.28	23.40	3	8,653	0.03%
2020/04/20	2	23.65	2	23.60	23.70	0	8,599	0.00%
2020/04/17	0	0.00	3	23.48	23.60	-3	8,553	-0.04%
2020/04/16	2	23.40	0	0.00	23.55	2	8,536	0.02%
2020/04/15	10	23.40	1	23.40	23.65	9	8,456	0.11%
2020/04/13	5	23.40	28	23.17	23.45	-23	8,312	-0.28%
2020/04/08	1	23.15	0	0.00	23.20	1	8,285	0.01%
2020/04/07	1	23.60	0	0.00	23.30	1	8,251	0.01%
2020/04/06	0	0.00	22	23.43	23.60	-22	8,128	-0.27%
2020/04/01	3	22.75	1	22.95	23.00	2	7,953	0.03%
2020/03/31	0	0.00	1	22.45	23.30	-1	7,818	-0.01%
2020/03/27	1	21.60	1	22.10	21.75	0	7,627	0.00%
2020/03/26	25	21.60	1	21.60	21.60	24	7,590	0.32%
2020/03/25	6	22.01	1	21.85	21.60	5	7,666	0.07%
2020/03/23	5	19.65	0	0.00	19.85	5	7,513	0.07%
2020/03/20	2	20.15	2	20.00	20.60	0	7,543	0.00%
2020/03/19	4	19.28	5	19.20	18.75	-1	7,398	-0.01%
2020/03/18	0	0.00	6	19.89	19.90	-6	7,231	-0.08%
2020/03/17	7	19.76	6	19.90	19.90	1	7,139	0.01%
2020/03/16	5	20.85	10	20.35	20.35	-5	6,995	-0.07%
2020/03/13	4	19.88	11	20.24	21.20	-7	6,904	-0.10%
2020/03/12	9	22.23	9	21.98	21.65	0	6,660	0.00%
2020/03/11	3	22.45	0	0.00	22.70	3	6,561	0.05%
2020/03/10	5	22.34	1	22.45	22.50	4	6,500	0.06%
2020/03/06	0	0.00	11	23.16	23.05	-11	6,312	-0.17%
2020/03/05	0	0.00	21	23.30	23.20	-21	6,282	-0.33%
2020/03/04	0	0.00	3	23.07	23.15	-3	6,270	-0.05%
2020/03/02	1	22.35	11	22.58	22.70	-10	6,246	-0.16%
2020/02/26	3	22.85	2	22.88	23.05	1	6,200	0.02%
2020/02/25	2	22.90	1	23.10	23.00	1	6,186	0.02%
2020/02/24	0	0.00	1	23.00	22.95	-1	6,201	-0.02%
2020/02/21	1	23.35	0	0.00	23.35	1	6,084	0.02%
2020/02/20	1	23.15	0	0.00	23.35	1	6,037	0.02%
2020/02/12	0	0.00	1	22.95	22.85	-1	6,216	-0.02%
2020/02/11	1	23.00	0	0.00	22.85	1	6,200	0.02%
2020/02/10	1	23.05	1.2	23.25	23.25	-0.2	6,182	0.00%
2020/02/07	0	0.00	1	23.10	23.05	-1	6,138	-0.02%
2020/02/06	0	0.00	3	23.02	23.05	-3	6,166	-0.05%
2020/02/04	2	22.90	0	0.00	22.95	2	6,164	0.03%
2020/02/03	0	0.00	1	22.55	22.95	-1	6,137	-0.02%
2020/01/31	6	23.07	2	23.18	22.95	4	6,105	0.07%
2020/01/30	5	22.37	3	22.70	22.95	2	5,977	0.03%
2020/01/20	1	22.90	50	22.90	22.90	-49	5,750	-0.85%
2020/01/16	2	22.85	2	22.80	22.95	0	5,749	0.00%
2020/01/15	1	23.10	0	0.00	23.20	1	5,785	0.02%
2020/01/13	0	0.00	1	23.10	23.15	-1	5,887	-0.02%
2020/01/10	0	0.00	1	23.10	23.10	-1	5,959	-0.02%
2020/01/08	3	22.57	0	0.00	22.60	3	5,965	0.05%
2020/01/06	2	22.75	0	0.00	22.75	2	6,084	0.03%
2020/01/03	1	22.90	0	0.00	22.95	1	6,164	0.02%
2020/01/02	20	22.95	1	23.00	22.95	19	6,138	0.31%
2019/12/31	0	0.00	1	22.90	22.85	-1	6,160	-0.02%
2019/12/30	8	23.09	0	0.00	23.00	8	6,149	0.13%
2019/12/27	8	23.49	2	23.50	23.40	6	6,126	0.10%
2019/12/26	20	23.30	0	0.00	23.35	20	6,075	0.33%
2019/12/20	1	22.90	1	23.20	22.90	0	6,232	0.00%
2019/12/19	0	0.00	6	23.28	23.20	-6	6,083	-0.10%
2019/12/18	0	0.00	5	23.11	23.25	-5	6,090	-0.08%
2019/12/17	14	22.73	0	0.00	22.90	14	6,143	0.23%
2019/12/16	2	22.85	3	22.85	22.80	-1	6,162	-0.02%
2019/12/13	0	0.00	10	22.95	22.95	-10	6,266	-0.16%
2019/12/12	3	22.92	14	22.95	22.90	-11	6,302	-0.17%
2019/12/11	0	0.00	1	22.90	23.00	-1	6,319	-0.02%
2019/12/10	7	22.88	2	22.90	22.90	5	6,324	0.08%
2019/12/09	9	23.16	0	0.00	23.15	9	6,335	0.14%
2019/12/06	2	23.10	2	23.10	23.20	0	6,407	0.00%
2019/12/05	3	23.02	0	0.00	23.05	3	6,390	0.05%
2019/11/29	6	22.92	0	0.00	22.85	6	6,507	0.09%
2019/11/28	5	23.09	0	0.00	23.10	5	6,493	0.08%
2019/11/27	4	23.14	1	23.10	23.05	3	6,577	0.05%
2019/11/26	10	23.20	4	23.25	23.40	6	6,568	0.09%
2019/11/25	8	23.31	0	0.00	23.30	8	6,450	0.12%
2019/11/22	0	0.00	6	23.20	23.25	-6	6,551	-0.09%
2019/11/20	1	23.10	13	23.19	23.15	-12	6,650	-0.18%
2019/11/19	2	23.13	1	23.20	23.25	1	6,746	0.01%
2019/11/18	1	23.10	107	23.11	23.15	-106	6,860	-1.55%	大賣/鉅額交易
2019/11/15	0	0.00	26	22.65	22.80	-26	6,899	-0.38%
2019/11/14	0	0.00	1	22.35	22.40	-1	6,960	-0.01%
2019/11/13	5	22.30	0	0.00	22.30	5	7,091	0.07%
2019/11/12	1	22.75	0	0.00	22.85	1	7,548	0.01%
2019/11/11	0	0.00	22	22.82	22.90	-22	7,841	-0.28%
2019/11/08	3	22.70	0	0.00	22.75	3	7,801	0.04%
2019/11/06	1	22.90	0	0.00	22.75	1	7,766	0.01%
2019/11/05	2	22.80	14	22.81	22.90	-12	7,772	-0.15%
2019/11/04	10	22.25	13	22.30	22.40	-3	7,762	-0.04%
2019/11/01	2	22.03	2	22.10	22.05	0	7,782	0.00%
2019/10/31	10	22.00	0	0.00	22.10	10	7,879	0.13%
2019/10/30	64	21.98	1	22.10	22.00	63	7,924	0.80%
2019/10/29	22	22.07	0	0.00	22.10	22	7,970	0.28%
2019/10/28	5	22.07	0	0.00	22.15	5	7,938	0.06%
2019/10/25	11	22.00	0	0.00	22.10	11	7,920	0.14%
2019/10/24	2	22.05	0	0.00	22.05	2	7,892	0.03%
2019/10/23	0	0.00	27	22.24	22.15	-27	7,802	-0.35%
2019/10/22	20	21.95	1	22.00	21.95	19	7,754	0.25%
2019/10/21	0	0.00	3	21.90	21.90	-3	7,708	-0.04%
2019/10/18	0	0.00	1	21.85	21.75	-1	7,699	-0.01%
2019/10/17	0	0.00	2.9	21.82	21.80	-2.9	7,650	-0.04%
2019/10/16	1	21.50	0.9	21.70	21.70	0.1	7,619	0.00%
2019/10/15	2	21.35	3	21.35	21.40	-1	7,606	-0.01%
2019/10/14	1	21.25	2	21.45	21.30	-1	7,612	-0.01%
2019/10/09	3	21.62	0	0.00	21.55	3	7,492	0.04%
2019/10/08	7	21.79	0	0.00	21.85	7	7,470	0.09%
2019/10/07	6	21.80	1	21.95	21.85	5	7,751	0.06%
2019/10/04	0	0.00	8	21.70	21.85	-8	7,912	-0.10%
2019/10/03	9	21.52	0.1	21.60	21.55	8.9	8,029	0.11%
2019/10/02	1	21.75	0	0.00	21.85	1	8,042	0.01%
2019/10/01	1	21.80	7	22.10	21.85	-6	8,137	-0.07%
2019/09/27	11	21.50	0	0.00	21.40	11	8,093	0.14%
2019/09/26	4	21.89	3	22.00	21.90	1	8,100	0.01%
2019/09/25	8	21.86	0	0.00	21.90	8	8,101	0.10%
2019/09/24	11	21.85	3	21.92	21.90	8	8,195	0.10%
2019/09/23	1	21.75	6	21.78	21.80	-5	8,214	-0.06%
2019/09/20	3	21.62	10	21.65	21.65	-7	8,432	-0.08%
2019/09/19	3	21.53	1	21.55	21.50	2	8,326	0.02%
2019/09/18	6	21.53	0	0.00	21.45	6	8,242	0.07%
2019/09/16	2	21.88	0	0.00	21.85	2	8,166	0.02%
2019/09/12	0	0.00	1	21.95	21.90	-1	8,227	-0.01%
2019/09/11	12	22.01	4	22.05	21.95	8	8,298	0.10%
2019/09/10	1	21.65	1	21.75	22.00	0	8,285	0.00%
2019/09/09	1	21.80	0	0.00	21.80	1	8,272	0.01%
2019/09/06	2	21.70	3	21.75	21.80	-1	8,242	-0.01%
2019/09/05	3	21.67	1	21.65	21.75	2	8,186	0.02%
2019/09/04	3	21.43	0	0.00	21.50	3	8,148	0.04%
2019/08/30	0	0.00	2	21.45	21.50	-2	8,194	-0.02%
2019/08/29	15	21.12	0	0.00	21.10	15	8,134	0.18%
2019/08/28	7	21.34	2	21.25	21.30	5	8,085	0.06%
2019/08/27	4.9	21.22	2	21.15	21.30	2.9	8,182	0.04%
2019/08/23	1	21.00	0	0.00	21.00	1	8,092	0.01%
2019/08/22	8	20.98	1	20.90	21.00	7	8,052	0.09%
2019/08/21	2	20.90	0	0.00	20.90	2	8,058	0.02%
2019/08/20	14	20.76	0	0.00	20.70	14	7,918	0.18%
2019/08/19	12	20.90	1	21.05	20.80	11	7,801	0.14%
2019/08/16	2	20.85	20	20.80	20.80	-18	7,683	-0.23%
2019/08/15	66	20.68	4	20.75	20.65	62	7,504	0.83%
2019/08/14	36	21.86	19	21.83	21.70	17	6,959	0.24%
2019/08/13	9	22.24	9	22.24	22.15	0	6,670	0.00%
2019/08/12	1	22.55	3	22.50	22.50	-2	6,677	-0.03%
2019/08/08	5	22.20	0	0.00	22.35	5	6,822	0.07%
2019/08/07	1.1	22.10	0	0.00	22.00	1.1	6,838	0.02%
2019/08/06	16	21.97	31	21.75	22.35	-15	6,882	-0.22%
2019/08/05	11	22.40	3	22.27	22.40	8	6,793	0.12%
2019/08/02	9	22.90	0	0.00	22.90	9	6,747	0.13%
2019/08/01	12	23.25	0	0.00	23.25	12	6,701	0.18%
2019/07/31	4	23.55	5	23.60	23.30	-1	6,681	-0.01%
2019/07/26	3	23.60	0	0.00	23.60	3	6,729	0.04%
2019/07/24	1	23.60	5	23.55	23.70	-4	6,752	-0.06%
2019/07/23	5	23.35	0	0.00	23.30	5	6,679	0.07%
2019/07/22	0	0.00	5	23.55	23.45	-5	6,647	-0.08%
2019/07/19	14	23.43	5	23.55	23.40	9	6,621	0.14%
2019/07/18	0.1	23.30	0	0.00	23.30	0.1	6,617	0.00%
2019/07/17	9	23.39	7	23.42	23.40	2	6,704	0.03%
2019/07/16	18	23.62	11	23.65	23.55	7	6,673	0.10%
2019/07/15	22	23.74	0	0.00	23.70	22	6,625	0.33%
2019/07/12	5	23.87	0	0.00	23.85	5	6,713	0.07%
2019/07/11	23	23.90	0	0.00	23.65	23	6,810	0.34%
2019/07/10	21	25.45	1	25.40	25.50	20	6,579	0.30%
2019/07/09	31	25.35	0	0.00	25.25	31	6,430	0.48%
2019/07/08	0	0.00	6	25.33	25.40	-6	6,351	-0.09%
2019/07/05	2	25.20	0.1	25.20	25.20	1.9	6,362	0.03%
2019/07/04	1	25.50	4	25.45	25.50	-3	6,382	-0.05%
2019/07/03	2	25.15	2	25.10	25.15	0	6,369	0.00%
2019/07/02	0	0.00	9	25.22	25.20	-9	6,345	-0.14%
2019/07/01	1	25.20	15	25.23	25.25	-14	6,346	-0.22%
2019/06/28	1	24.75	1	24.85	24.70	0	6,269	0.00%
2019/06/27	0	0.00	3	24.87	25.00	-3	6,284	-0.05%
2019/06/24	4	24.40	1	24.50	24.30	3	6,552	0.05%
2019/06/21	0	0.00	1	24.20	24.20	-1	6,585	-0.02%
2019/06/20	6	24.00	1	24.10	24.05	5	6,529	0.08%
2019/06/17	0	0.00	1	23.85	23.60	-1	6,445	-0.02%
2019/06/14	1	23.80	0	0.00	23.75	1	6,570	0.02%
2019/06/10	0	0.00	6	23.58	23.80	-6	6,763	-0.09%
2019/06/06	2	23.03	0	0.00	22.95	2	6,698	0.03%
2019/06/05	0	0.00	1	23.35	23.25	-1	6,708	-0.01%
2019/06/04	2	23.10	2	23.15	23.10	0	6,714	0.00%
2019/06/03	8	23.08	0	0.00	23.10	8	6,704	0.12%
2019/05/31	5	23.68	0	0.00	23.80	5	6,520	0.08%
2019/05/29	1	23.65	0	0.00	23.30	1	6,428	0.02%
2019/05/28	1	23.55	0	0.00	23.35	1	6,427	0.02%
2019/05/27	0	0.00	6	23.47	23.55	-6	6,411	-0.09%
2019/05/21	2	23.85	0	0.00	23.85	2	6,564	0.03%
2019/05/20	0	0.00	2	24.03	24.10	-2	6,514	-0.03%
2019/05/16	2	24.05	0	0.00	23.85	2	6,493	0.03%
2019/05/15	0	0.00	2	23.00	22.90	-2	6,396	-0.03%
2019/05/14	1	23.00	0	0.00	23.10	1	6,416	0.02%
2019/05/13	1	23.25	8	23.46	23.30	-7	6,344	-0.11%
2019/05/10	11	23.51	0	0.00	23.35	11	6,389	0.17%
2019/05/09	0	0.00	1	23.45	23.45	-1	6,367	-0.02%
2019/05/08	4	23.70	0	0.00	23.70	4	6,360	0.06%
2019/05/07	2	24.05	0	0.00	24.00	2	6,497	0.03%
2019/05/06	7	23.83	0	0.00	23.85	7	6,540	0.11%
2019/05/03	0	0.00	1	24.80	24.70	-1	6,485	-0.02%
2019/05/02	3	24.65	0	0.00	24.65	3	6,484	0.05%
2019/04/30	2	24.65	0	0.00	24.80	2	6,528	0.03%
2019/04/29	0	0.00	2	24.78	24.80	-2	6,520	-0.03%
2019/04/26	3	24.53	0	0.00	24.60	3	6,529	0.05%
2019/04/25	0	0.00	1.1	24.69	24.70	-1.1	6,556	-0.02%
2019/04/24	1	24.40	0	0.00	24.50	1	6,596	0.02%
2019/04/22	1	24.50	1	24.70	24.60	0	6,544	0.00%
2019/04/19	2	24.70	13	24.76	24.65	-11	6,617	-0.17%
2019/04/18	8	24.61	0	0.00	24.50	8	6,851	0.12%
2019/04/17	5	24.70	7	24.91	25.00	-2	6,925	-0.03%
2019/04/16	5	24.30	0	0.00	24.40	5	6,839	0.07%
2019/04/15	0	0.00	1	24.45	24.30	-1	6,807	-0.01%
2019/04/12	0	0.00	4	24.24	24.15	-4	6,832	-0.06%
2019/04/11	3	24.17	1	24.10	24.05	2	6,859	0.03%
2019/04/10	3	24.25	4	24.31	24.20	-1	6,851	-0.01%
2019/04/09	0	0.00	1	24.25	24.20	-1	6,773	-0.01%
2019/04/08	0	0.00	2	24.10	24.15	-2	6,833	-0.03%
2019/04/03	1	23.95	2	24.05	24.15	-1	6,809	-0.01%
2019/04/02	0	0.00	6	23.89	24.00	-6	6,786	-0.09%
2019/04/01	2	23.50	1	23.60	23.70	1	6,771	0.01%
2019/03/29	3	23.50	2	23.40	23.45	1	6,682	0.01%
2019/03/28	10	23.52	0	0.00	23.45	10	6,606	0.15%
2019/03/26	0	0.00	4	24.55	24.60	-4	6,412	-0.06%
2019/03/25	0	0.00	92	24.00	24.35	-92	6,638	-1.39%
2019/03/22	1	24.00	114	24.20	24.05	-113	6,601	-1.71%	大賣/鉅額交易
2019/03/21	1	23.95	69	24.00	24.10	-68	6,590	-1.03%
2019/03/20	5	23.96	7	23.91	23.90	-2	6,621	-0.03%
2019/03/19	0.1	24.10	9	23.99	24.15	-8.9	6,616	-0.13%
2019/03/15	0	0.00	1	23.55	23.40	-1	6,544	-0.02%
2019/03/14	0.1	23.60	0	0.00	23.60	0.1	6,428	0.00%
2019/03/13	1	23.75	2	23.83	23.75	-1	6,534	-0.02%
2019/03/12	0	0.00	4	23.76	23.65	-4	6,642	-0.06%
2019/03/08	1	23.70	2	23.68	23.55	-1	6,770	-0.01%
2019/03/07	0	0.00	1	23.80	23.70	-1	6,913	-0.01%
2019/03/04	3	23.58	0	0.00	23.70	3	7,462	0.04%
2019/02/27	3	23.68	1	23.80	23.80	2	7,526	0.03%
2019/02/26	0	0.00	4	23.93	23.65	-4	7,515	-0.05%
2019/02/25	2	23.55	1	23.60	23.60	1	7,407	0.01%
2019/02/22	11	23.14	0	0.00	23.35	11	7,501	0.15%
2019/02/20	26	23.46	3	23.60	23.60	23	7,572	0.30%
2019/02/19	40	23.39	4.6	23.30	23.30	35.4	7,602	0.47%
2019/02/18	42	23.36	4	23.35	23.25	38	7,794	0.49%
2019/02/14	21	23.42	0	0.00	23.25	21	8,489	0.25%
2019/02/13	12	23.62	2	23.45	23.40	10	8,479	0.12%
2019/02/12	2	23.60	1	23.90	23.85	1	8,441	0.01%
2019/02/11	16	23.69	0	0.00	23.55	16	8,469	0.19%
2019/01/30	16	23.44	4	23.55	23.65	12	8,463	0.14%
2019/01/29	17	23.44	0	0.00	23.50	17	8,483	0.20%
2019/01/28	1	23.50	3	23.80	23.85	-2	8,535	-0.02%
2019/01/25	0	0.00	2	23.08	23.25	-2	8,415	-0.02%
2019/01/24	15	22.82	0	0.00	22.80	15	8,371	0.18%
2019/01/23	0	0.00	2	22.80	22.90	-2	8,475	-0.02%
2019/01/21	22	22.82	4	22.84	23.00	18	8,531	0.21%
2019/01/18	20	22.71	2	22.85	22.85	18	8,578	0.21%
2019/01/17	7	22.69	0	0.00	22.90	7	8,588	0.08%
2019/01/16	12	22.71	7	22.71	22.60	5	8,654	0.06%
2019/01/15	10	22.61	0	0.00	22.70	10	8,664	0.12%
2019/01/14	0	0.00	6	22.65	22.50	-6	8,692	-0.07%
2019/01/11	2	22.65	0	0.00	22.60	2	8,996	0.02%
2019/01/10	0	0.00	1	22.50	22.50	-1	8,969	-0.01%
2019/01/09	0	0.00	1	22.10	21.95	-1	8,812	-0.01%
2018/12/28	0	0.00	1	22.00	22.05	-1	9,330	-0.01%
2018/12/27	1	22.00	2	22.30	22.10	-1	9,458	-0.01%
2018/12/26	1	22.10	1	22.05	22.05	0	9,470	0.00%
2018/12/24	4	22.31	0	0.00	22.00	4	9,520	0.04%
2018/12/20	3	21.82	4	21.81	21.70	-1	9,733	-0.01%
2018/12/19	1	21.30	4	21.28	21.20	-3	9,707	-0.03%
2018/12/18	6	21.14	0	0.00	21.00	6	9,647	0.06%
2018/12/17	2	21.88	0	0.00	21.80	2	9,513	0.02%
2018/12/12	2	22.20	0	0.00	22.05	2	9,900	0.02%
2018/12/11	1	21.80	0	0.00	21.60	1	9,956	0.01%
2018/12/10	1	21.60	0	0.00	21.60	1	10,204	0.01%
2018/12/06	5	22.05	0	0.00	21.95	5	10,715	0.05%
2018/12/05	3	22.80	13	23.00	23.00	-10	10,733	-0.09%
2018/12/04	0	0.00	1	23.10	22.90	-1	10,736	-0.01%
2018/12/03	1	22.75	6	22.70	22.70	-5	10,776	-0.05%
2018/11/30	1	22.10	3	22.32	22.10	-2	10,851	-0.02%
2018/11/29	9	22.27	9	22.27	22.10	0	10,777	0.00%
2018/11/28	6	21.81	4	21.86	22.20	2	10,706	0.02%
2018/11/27	21	21.46	3	21.57	21.45	18	10,595	0.17%
2018/11/26	5	22.17	0	0.00	22.35	5	10,508	0.05%
2018/11/22	2	22.03	3	21.90	21.90	-1	10,841	-0.01%
2018/11/21	16	21.79	0	0.00	21.75	16	10,928	0.15%
2018/11/20	5	22.17	1	22.50	22.10	4	10,987	0.04%
2018/11/19	6	22.72	0	0.00	22.55	6	11,034	0.05%
2018/11/14	11	23.15	1	22.95	22.60	10	11,460	0.09%
2018/11/13	41	23.38	9	23.30	23.35	32	11,254	0.28%
2018/11/09	0	0.00	2	26.30	26.30	-2	11,369	-0.02%
2018/11/08	0	0.00	1	26.20	26.30	-1	11,693	-0.01%
2018/11/07	1	25.80	0	0.00	26.00	1	11,659	0.01%
2018/11/05	0	0.00	6	25.65	26.10	-6	11,632	-0.05%
2018/11/02	3	25.02	0	0.00	25.10	3	11,581	0.03%
2018/10/31	0	0.00	2	25.00	24.95	-2	11,696	-0.02%
2018/10/26	0.7	24.80	6	25.01	24.90	-5.3	11,629	-0.05%
2018/10/25	0	0.00	14	24.67	24.75	-14	11,604	-0.12%
2018/10/24	0	0.00	8	24.34	24.80	-8	11,628	-0.07%
2018/10/23	1	24.05	0	0.00	24.10	1	11,591	0.01%
2018/10/22	1	24.40	0	0.00	24.55	1	11,619	0.01%
2018/10/19	6	24.23	0.7	24.55	24.60	5.3	11,787	0.04%
2018/10/18	0	0.00	1	24.95	24.60	-1	11,539	-0.01%
2018/10/17	5	25.05	0	0.00	24.75	5	11,575	0.04%
2018/10/16	0	0.00	3	24.60	25.05	-3	11,602	-0.03%
2018/10/15	4	24.35	0	0.00	24.10	4	11,581	0.03%
2018/10/11	0	0.00	20	23.90	23.80	-20	11,555	-0.17%
2018/10/09	1	25.55	2	25.60	25.30	-1	11,273	-0.01%
2018/10/08	0	0.00	1	26.25	25.95	-1	11,195	-0.01%
2018/10/05	26	25.68	13	25.01	25.75	13	11,101	0.12%
2018/10/04	6	25.48	0	0.00	25.30	6	11,139	0.05%
2018/10/03	2	26.05	1	26.00	26.10	1	11,135	0.01%
2018/10/02	1	26.80	1	26.80	26.55	0	11,233	0.00%
2018/10/01	8	27.21	6	26.92	26.90	2	11,253	0.02%
2018/09/28	1	27.20	31	27.24	27.40	-30	11,293	-0.27%
2018/09/27	5	26.80	0	0.00	27.10	5	11,241	0.04%
2018/09/26	2	26.80	0	0.00	26.80	2	11,094	0.02%
2018/09/20	2	26.80	6	27.11	26.95	-4	10,964	-0.04%
2018/09/19	41	27.36	16	26.95	27.00	25	10,909	0.23%
2018/09/18	12	27.41	2	27.40	27.45	10	10,838	0.09%
2018/09/17	3	26.70	4	26.94	26.80	-1	10,658	-0.01%
2018/09/14	4	26.66	14	26.56	26.65	-10	10,640	-0.09%
2018/09/13	39	25.88	47	26.17	25.85	-8	10,513	-0.08%
2018/09/12	0	0.00	1	27.00	27.00	-1	10,219	-0.01%
2018/09/10	4	27.13	1	27.10	26.90	3	10,148	0.03%
2018/09/07	0	0.00	2	27.40	27.20	-2	10,171	-0.02%
2018/09/06	0	0.00	5	27.67	27.75	-5	10,126	-0.05%
2018/09/05	0	0.00	2	27.60	27.40	-2	9,991	-0.02%
2018/09/04	0	0.00	4	27.50	27.60	-4	9,943	-0.04%
2018/09/03	0	0.00	6	27.40	27.35	-6	9,977	-0.06%
2018/08/31	0	0.00	4.2	27.21	27.55	-4.2	9,997	-0.04%
2018/08/30	0	0.00	2	27.38	27.40	-2	9,871	-0.02%
2018/08/29	0	0.00	1	27.00	27.05	-1	9,710	-0.01%
2018/08/28	1	26.90	0	0.00	26.90	1	9,576	0.01%
2018/08/27	0	0.00	1	27.40	27.40	-1	9,682	-0.01%
2018/08/24	2	26.85	0	0.00	27.05	2	9,565	0.02%
2018/08/23	1	26.85	13	26.62	26.90	-12	9,612	-0.12%
2018/08/22	0	0.00	4	26.05	26.25	-4	9,370	-0.04%
2018/08/21	0	0.00	2	25.95	25.90	-2	9,313	-0.02%
2018/08/20	0	0.00	1	26.10	25.90	-1	9,167	-0.01%
2018/08/17	10	25.90	8	25.92	25.90	2	9,209	0.02%
2018/08/16	2	25.50	1	25.50	25.50	1	9,012	0.01%
2018/08/15	1	24.70	111	24.24	25.00	-110	8,794	-1.25%	大賣/鉅額交易
2018/08/13	0	0.00	19	24.54	24.60	-19	8,542	-0.22%
2018/08/08	50	24.65	0	0.00	24.80	50	8,713	0.57%
2018/08/07	20	24.59	1	24.65	24.65	19	8,689	0.22%
2018/08/06	17	24.76	27	24.74	24.80	-10	8,654	-0.12%
2018/08/03	0	0.00	4	24.49	24.50	-4	8,557	-0.05%
2018/08/01	0	0.00	1	24.40	24.40	-1	8,582	-0.01%
2018/07/31	0	0.00	1	24.35	24.45	-1	8,588	-0.01%
2018/07/30	1	24.45	1	24.40	24.40	0	8,526	0.00%
2018/07/27	3	24.23	1	24.20	24.30	2	8,522	0.02%
2018/07/26	0	0.00	6	24.15	24.50	-6	8,486	-0.07%
2018/07/25	2	23.95	0	0.00	23.95	2	8,335	0.02%
2018/07/24	0	0.00	5	24.05	24.10	-5	8,247	-0.06%
2018/07/20	1	24.10	1	24.00	24.00	0	8,116	0.00%
2018/07/18	0	0.00	1	23.90	23.90	-1	8,044	-0.01%
2018/07/17	0	0.00	3	23.50	23.50	-3	7,918	-0.04%
2018/07/16	5	23.30	5	23.38	23.40	0	7,875	0.00%
2018/07/13	6	23.25	0	0.00	23.20	6	7,842	0.08%
2018/07/12	3	22.55	7	22.82	23.10	-4	7,832	-0.05%
2018/07/11	2	24.25	0	0.00	24.30	2	7,736	0.03%
2018/07/10	2	24.40	3.1	24.40	24.40	-1.1	7,751	-0.01%
2018/07/09	0	0.00	3	24.23	24.25	-3	7,726	-0.04%
2018/07/05	2	23.75	0	0.00	23.70	2	7,763	0.03%
2018/07/02	1	24.05	0	0.00	23.75	1	7,949	0.01%
2018/06/29	0	0.00	10	23.70	23.95	-10	7,945	-0.13%
2018/06/28	1	24.20	0	0.00	23.70	1	7,857	0.01%
2018/06/27	9	24.16	9	24.37	24.25	0	7,864	0.00%
2018/06/26	4	23.78	12	23.83	23.75	-8	7,971	-0.10%
2018/06/25	2	24.50	5	24.20	24.20	-3	8,001	-0.04%
2018/06/22	2	24.65	10	24.75	24.80	-8	7,981	-0.10%
2018/06/21	0	0.00	15	24.84	24.90	-15	7,879	-0.19%
2018/06/20	12	24.68	3	24.75	24.75	9	7,912	0.11%
2018/06/15	0	0.00	6	24.36	24.45	-6	7,749	-0.08%
2018/06/13	11	24.42	2	24.68	24.30	9	7,582	0.12%
2018/06/11	0	0.00	2	24.80	24.70	-2	7,611	-0.03%
2018/06/08	0	0.00	1	24.75	24.60	-1	7,559	-0.01%
2018/06/07	0	0.00	3	24.68	24.70	-3	7,531	-0.04%
2018/06/06	0	0.00	1	24.60	24.70	-1	7,572	-0.01%
2018/06/05	0	0.00	15	24.59	24.65	-15	7,572	-0.20%
2018/06/04	5	24.30	5	24.35	24.50	0	7,534	0.00%
2018/06/01	9	24.10	22	23.93	23.90	-13	7,368	-0.18%
2018/05/31	0	0.00	8	24.03	24.25	-8	7,278	-0.11%
2018/05/30	1	23.80	0	0.00	23.75	1	7,141	0.01%
2018/05/29	1	24.00	3	23.93	24.05	-2	7,165	-0.03%
2018/05/25	6	23.65	0	0.00	23.65	6	7,132	0.08%
2018/05/18	0	0.00	1	22.85	22.85	-1	7,055	-0.01%
2018/05/16	10	23.00	0	0.00	23.05	10	7,047	0.14%
2018/05/15	0	0.00	8	23.14	23.15	-8	7,032	-0.11%
2018/05/14	0	0.00	2	23.10	23.05	-2	7,176	-0.03%
2018/05/11	2	23.10	0	0.00	23.10	2	7,156	0.03%
2018/05/08	12	22.75	1	22.85	22.90	11	7,156	0.15%
2018/05/04	3	22.55	4	22.66	22.65	-1	7,310	-0.01%
2018/05/02	5	22.73	3	22.80	22.80	2	7,485	0.03%
2018/04/30	0	0.00	11	22.31	22.55	-11	7,524	-0.15%
2018/04/27	0	0.00	2	22.25	22.40	-2	7,698	-0.03%
2018/04/26	0	0.00	1	22.25	22.25	-1	7,990	-0.01%
2018/04/25	5	22.30	4	22.20	22.40	1	8,005	0.01%
2018/04/24	0	0.00	13	22.55	22.45	-13	8,314	-0.16%
2018/04/23	0	0.00	1	22.55	22.65	-1	8,524	-0.01%
2018/04/20	2	22.60	1	22.65	22.65	1	8,571	0.01%
2018/04/18	2	22.45	1	22.50	22.50	1	8,646	0.01%
2018/04/16	2	22.70	0	0.00	22.55	2	8,827	0.02%
2018/04/13	6.1	22.79	0	0.00	22.75	6.1	8,767	0.07%
2018/04/12	0.1	23.00	30	22.85	22.95	-29.9	8,711	-0.34%
2018/04/11	0	0.00	2	23.10	23.10	-2	8,625	-0.02%
2018/04/10	3	23.08	2	23.05	23.05	1	8,663	0.01%
2018/04/09	1	23.10	1	23.05	23.05	0	8,713	0.00%
2018/04/02	0	0.00	5	23.29	23.35	-5	8,918	-0.06%
2018/03/31	1	23.15	0	0.00	23.15	1	8,924	0.01%
2018/03/30	2	23.08	1	23.20	23.05	1	8,946	0.01%
2018/03/28	7.1	23.09	1	23.25	23.30	6.1	8,757	0.07%
2018/03/27	15	23.46	3	23.43	23.35	12	8,698	0.14%
2018/03/26	1	22.90	0	0.00	23.15	1	8,654	0.01%
2018/03/23	3	22.88	0	0.00	23.05	3	8,743	0.03%
2018/03/22	0	0.00	4	23.38	23.40	-4	8,794	-0.05%
2018/03/20	0	0.00	1	23.30	23.30	-1	8,991	-0.01%
2018/03/19	0	0.00	5	23.10	23.10	-5	8,987	-0.06%
2018/03/16	10	22.84	1	23.05	23.05	9	9,093	0.10%
2018/03/15	1	22.95	0	0.00	23.05	1	8,947	0.01%
2018/03/14	0	0.00	2	23.05	23.05	-2	8,974	-0.02%
2018/03/12	4	23.00	0.1	22.95	22.95	3.9	8,973	0.04%
2018/03/07	7	22.93	0	0.00	22.90	7	8,869	0.08%
2018/03/06	20	23.04	14	23.06	23.00	6	8,865	0.07%
2018/03/05	10	22.94	0	0.00	22.85	10	9,134	0.11%
2018/03/02	2	23.05	0	0.00	23.10	2	9,083	0.02%
2018/02/26	4	23.70	0	0.00	23.55	4	8,887	0.05%
2018/02/21	1	23.40	23	23.04	23.35	-22	8,937	-0.25%
2018/02/12	7	22.59	0	0.00	22.65	7	8,954	0.08%
2018/02/09	6	22.52	1	22.75	22.60	5	9,153	0.05%
2018/02/08	0	0.00	4	22.95	22.90	-4	9,177	-0.04%
2018/02/07	2	22.85	4	22.98	22.80	-2	9,245	-0.02%
2018/02/06	12	22.49	0	0.00	22.45	12	9,131	0.13%
2018/02/05	2	23.15	5	23.25	23.25	-3	9,198	-0.03%
2018/02/02	2	23.50	0	0.00	23.70	2	9,230	0.02%
2018/02/01	20	23.70	0	0.00	23.65	20	9,432	0.21%
2018/01/31	1	23.60	15	23.62	23.80	-14	9,440	-0.15%
2018/01/30	7	23.81	2	23.65	23.55	5	9,389	0.05%
2018/01/29	2	24.05	3	24.20	24.10	-1	9,310	-0.01%
2018/01/26	1	24.30	22	24.31	24.35	-21	9,200	-0.23%
2018/01/25	1	24.15	6	24.32	24.25	-5	9,096	-0.05%
2018/01/24	10	24.00	1	24.05	24.10	9	8,976	0.10%
2018/01/23	4	23.98	6	24.08	23.95	-2	9,028	-0.02%
2018/01/22	30	23.98	22	24.02	24.05	8	8,946	0.09%
2018/01/19	11	23.65	2	23.60	23.60	9	8,714	0.10%
2018/01/18	5	23.82	2	23.75	23.75	3	8,662	0.03%
2018/01/17	2	23.55	0	0.00	23.50	2	8,442	0.02%
2018/01/16	0	0.00	2	23.25	23.30	-2	8,235	-0.02%
2018/01/15	11	23.10	0	0.00	23.30	11	8,203	0.13%
2018/01/12	0	0.00	2	23.10	23.20	-2	8,349	-0.02%
2018/01/11	11	23.04	0	0.00	22.85	11	8,311	0.13%
2018/01/10	7	23.33	0	0.00	23.45	7	8,202	0.09%
2018/01/08	1	24.15	4	24.29	24.40	-3	8,215	-0.04%
2018/01/05	1	24.15	0	0.00	24.20	1	8,199	0.01%
2018/01/03	5	24.26	2	24.50	24.40	3	8,300	0.04%
2018/01/02	5	24.25	21	24.15	24.25	-16	8,168	-0.20%

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