英業達 (2356)-玉山-桃園券商分點個股進出

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
53.1
漲跌
▼0.7
漲幅
-1.30%
成交量
12,473張
產業
上市電腦週邊類股
1579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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/04/30	61	53.30	2	53.55	53.10	59	51,801	0.11%
2024/04/29	1	53.80	3	53.83	53.80	-2	54,286	0.00%
2024/04/26	18.1	53.91	7	53.96	53.30	11.1	58,219	0.02%
2024/04/25	23.1	53.28	2	53.25	53.20	21.1	59,561	0.04%
2024/04/24	7.2	53.84	27	54.30	54.30	-19.8	59,688	-0.03%
2024/04/23	3	51.53	16.2	51.27	51.40	-13.2	59,848	-0.02%
2024/04/22	32.5	51.66	12	51.33	50.80	20.5	60,044	0.03%
2024/04/19	17.3	53.31	8.1	53.11	53.00	9.2	60,191	0.02%
2024/04/18	28.2	53.63	4	53.85	53.70	24.1	60,271	0.04%
2024/04/17	34.5	54.18	12	54.11	54.10	22.5	60,515	0.04%
2024/04/16	38.5	54.45	25	53.92	53.90	13.5	60,897	0.02%
2024/04/15	41	56.46	28.2	56.38	56.00	12.8	61,158	0.02%
2024/04/12	41	57.66	5.3	57.60	57.40	35.7	61,335	0.06%
2024/04/11	29.5	57.71	23	57.72	58.00	6.5	61,743	0.01%
2024/04/10	15.1	58.06	14.5	57.99	57.80	0.6	61,910	0.00%
2024/04/09	64.1	58.18	49.1	58.13	57.80	15	62,145	0.02%
2024/04/08	65.3	58.45	17	58.45	58.30	48.3	62,575	0.08%
2024/04/03	56	59.41	45	59.17	59.20	11	63,174	0.02%
2024/04/02	72.4	59.22	88.6	58.92	59.00	-16.2	64,211	-0.03%
2024/04/01	96.2	59.54	45.2	59.26	58.80	51	64,903	0.08%
2024/03/29	346	60.40	394	60.40	59.70	-48	65,111	-0.07%	大買/大賣/
2024/03/28	52.1	57.86	33.9	58.07	58.50	18.2	63,677	0.03%
2024/03/27	56.2	58.03	30.5	58.09	58.70	25.7	64,941	0.04%
2024/03/26	62.6	57.78	35	57.23	57.30	27.6	67,153	0.04%
2024/03/25	147	59.56	65.1	59.20	59.00	82	68,852	0.12%	大買/
2024/03/22	142.2	60.41	295.6	60.40	61.10	-153.4	67,978	-0.23%	大買/大賣/鉅額交易
2024/03/21	20	55.56	68.7	55.85	56.20	-48.7	64,559	-0.08%
2024/03/20	85.1	55.03	10	56.28	54.30	75.1	70,266	0.11%
2024/03/19	25.2	55.93	41	56.26	56.10	-15.8	69,501	-0.02%
2024/03/18	24.1	54.43	20	54.54	55.70	4.1	68,858	0.01%
2024/03/15	21.1	54.87	5.1	55.04	54.10	16	68,641	0.02%
2024/03/14	56.3	54.90	2	55.75	54.90	54.3	68,074	0.08%
2024/03/13	21.9	56.05	52	56.46	54.70	-30.1	67,758	-0.04%
2024/03/12	4	55.13	11	55.28	55.60	-7	66,957	-0.01%
2024/03/11	18	55.09	22	54.80	54.90	-4	67,023	-0.01%
2024/03/08	25.4	54.63	21.2	54.53	54.20	4.3	66,858	0.01%
2024/03/07	39	55.58	23.2	55.20	55.10	15.8	66,625	0.02%
2024/03/06	22	56.23	32	56.49	56.60	-10	66,404	-0.02%
2024/03/05	12.4	56.34	26.7	56.57	56.50	-14.3	67,155	-0.02%
2024/03/04	25	56.33	68	56.03	55.60	-43	66,969	-0.06%
2024/03/01	14	55.81	32	55.90	56.00	-18	66,771	-0.03%
2024/02/29	8.5	54.89	14	54.79	55.00	-5.5	66,756	-0.01%
2024/02/27	30.5	54.10	30	54.25	54.10	0.5	66,677	0.00%
2024/02/26	44	55.00	10.3	55.16	55.00	33.8	66,400	0.05%
2024/02/23	118.3	56.25	72	56.03	55.10	46.3	66,815	0.07%	大買/
2024/02/22	90.3	56.87	40	56.93	56.30	50.3	67,141	0.07%
2024/02/21	12.3	56.52	16	56.56	56.60	-3.7	66,636	-0.01%
2024/02/20	31.8	56.60	34.3	56.95	57.00	-2.5	66,559	0.00%
2024/02/19	50.1	57.51	97	57.07	56.50	-46.9	66,604	-0.07%
2024/02/16	29.6	57.86	85.4	57.95	58.10	-55.9	66,459	-0.08%
2024/02/15	163.7	58.28	86	58.24	58.00	77.7	65,602	0.12%	大買/
2024/02/05	42	56.61	30.8	56.48	56.50	11.2	64,313	0.02%
2024/02/02	39.2	56.15	104.5	56.07	56.30	-65.3	63,794	-0.10%	大賣/
2024/02/01	101.2	54.68	57	54.86	55.30	44.2	63,288	0.07%	大買/
2024/01/31	38	55.26	16	55.38	54.90	22	63,318	0.03%
2024/01/30	37	56.05	75	55.87	56.10	-38	62,977	-0.06%
2024/01/29	41.2	55.79	30	55.75	55.80	11.2	62,250	0.02%
2024/01/26	45.5	55.98	34.6	55.68	55.40	10.9	61,744	0.02%
2024/01/25	93	56.98	94.6	56.65	56.20	-1.6	61,265	0.00%
2024/01/24	95	57.33	75.5	57.01	56.50	19.5	60,233	0.03%
2024/01/23	141.4	56.67	173.1	56.86	57.20	-31.7	59,201	-0.05%	大買/大賣/
2024/01/22	277.3	54.73	330.6	54.83	56.00	-53.4	57,007	-0.09%	大買/大賣/
2024/01/19	75.3	51.23	116.2	51.53	51.90	-40.8	53,081	-0.08%	大賣/
2024/01/18	15	49.25	27	49.19	49.25	-12	51,791	-0.02%
2024/01/17	36	49.56	5	49.35	49.05	31	51,676	0.06%
2024/01/16	17	50.26	47	50.41	50.10	-30	51,325	-0.06%
2024/01/15	25.1	50.82	14	50.61	50.50	11.1	51,180	0.02%
2024/01/12	27.4	51.16	26	51.48	51.10	1.4	51,059	0.00%
2024/01/11	20	49.94	33.2	50.37	51.00	-13.2	50,796	-0.03%
2024/01/10	46.7	49.51	33	49.68	49.05	13.7	51,164	0.03%
2024/01/09	51.9	50.78	13	51.00	50.20	38.9	51,011	0.08%
2024/01/08	49	51.45	69.2	51.53	51.20	-20.2	50,501	-0.04%
2024/01/05	65.2	51.34	32	51.45	50.80	33.2	50,575	0.07%
2024/01/04	11	50.69	8	50.69	51.00	3	50,266	0.01%
2024/01/03	21.5	50.83	20	50.78	50.80	1.5	50,643	0.00%
2024/01/02	26	51.51	76	51.83	51.10	-50	50,296	-0.10%
2023/12/29	114	52.58	129.1	52.85	52.80	-15.1	49,571	-0.03%	大買/大賣/
2023/12/28	140.4	52.88	124	52.63	52.60	16.4	48,728	0.03%	大買/大賣/
2023/12/27	102	51.67	118.5	51.93	51.90	-16.5	47,463	-0.03%	大買/大賣/
2023/12/26	56	51.47	28	51.61	51.30	28	47,306	0.06%
2023/12/25	312	51.59	215.9	51.48	51.60	96.2	46,552	0.21%	大買/大賣/
2023/12/22	131	50.84	162.1	50.75	50.60	-31	44,661	-0.07%	大買/大賣/
2023/12/21	202	49.35	178.6	49.42	50.00	23.5	42,887	0.05%	大買/大賣/
2023/12/20	277.2	47.35	278.3	48.61	49.00	-1.2	40,136	0.00%	大買/大賣/
2023/12/19	86	46.04	48	45.93	45.05	38	37,140	0.10%
2023/12/18	296.6	47.24	263	46.86	46.65	33.6	36,202	0.09%	大買/大賣/
2023/12/15	376.1	52.12	163.1	51.41	48.40	213	34,823	0.61%	大買/大賣/鉅額交易
2023/12/14	0	0.00	15.2	51.70	51.70	-15.2	28,816	-0.05%
2023/12/13	0	0.00	40.4	47.00	47.00	-40.4	28,862	-0.14%
2023/12/12	8	42.68	149.2	42.74	42.75	-141.2	28,910	-0.49%	大賣/鉅額交易
2023/12/11	2	42.50	18	42.59	42.45	-16	28,988	-0.06%
2023/12/08	29	42.71	26	42.76	42.30	3	29,031	0.01%
2023/12/07	9.2	41.61	2	41.68	41.70	7.2	29,074	0.02%
2023/12/06	53.2	41.65	9	41.78	41.50	44.2	29,570	0.15%
2023/12/05	25	40.60	6	40.69	40.70	19	29,603	0.06%
2023/12/04	9	41.69	2	42.03	41.60	7	29,667	0.02%
2023/12/01	29.2	42.04	12.5	42.01	41.95	16.7	30,018	0.06%
2023/11/30	34.2	41.73	15.5	42.05	42.40	18.7	30,138	0.06%
2023/11/29	9.2	41.72	19	42.06	41.60	-9.8	29,278	-0.03%
2023/11/28	4.5	41.34	11	41.45	41.65	-6.5	29,644	-0.02%
2023/11/27	61.8	41.07	4	40.55	40.85	57.8	30,121	0.19%
2023/11/24	29.5	41.66	2.2	41.82	41.80	27.3	30,133	0.09%
2023/11/23	20.2	42.31	8.1	42.52	42.10	12.1	30,282	0.04%
2023/11/22	31.7	42.59	5.7	42.39	42.35	26	30,547	0.09%
2023/11/21	20.1	43.92	79.3	43.96	44.00	-59.3	30,794	-0.19%
2023/11/20	30.4	41.71	6	41.96	42.15	24.4	31,088	0.08%
2023/11/17	17	42.55	4.2	42.86	42.65	12.8	31,104	0.04%
2023/11/16	25.1	43.10	20	43.82	43.05	5.1	31,872	0.02%
2023/11/15	26.2	43.22	2.1	43.48	42.70	24.1	32,226	0.07%
2023/11/14	5	43.02	3	43.45	43.40	2	33,091	0.01%
2023/11/13	23.2	43.55	64	43.75	43.55	-40.8	34,516	-0.12%
2023/11/10	15	42.44	6	42.43	42.50	9	35,548	0.03%
2023/11/09	5	42.70	3	42.77	42.65	2	36,700	0.01%
2023/11/08	34	43.41	16	43.46	43.20	18	38,185	0.05%
2023/11/07	4	41.75	23	41.77	42.00	-19	38,708	-0.05%
2023/11/06	16	42.24	18	42.30	42.20	-2	39,818	-0.01%
2023/11/03	7.3	41.60	1	41.50	41.50	6.3	40,818	0.02%
2023/11/02	12	41.69	2	42.15	41.75	10	43,217	0.02%
2023/11/01	18	40.54	3	40.40	40.70	15	44,417	0.03%
2023/10/31	11.2	40.98	7	40.86	40.20	4.2	46,049	0.01%
2023/10/30	29.4	42.19	2	42.43	41.90	27.4	46,089	0.06%
2023/10/27	2	43.20	1	43.00	42.95	1	46,194	0.00%
2023/10/26	14	42.72	13	43.47	43.00	1	46,717	0.00%
2023/10/25	28	44.28	1.4	44.05	43.95	26.7	47,083	0.06%
2023/10/24	11.6	44.00	8	44.34	44.60	3.6	47,368	0.01%
2023/10/23	4	43.61	3.1	43.65	43.45	0.9	47,566	0.00%
2023/10/20	9.2	43.04	7.3	42.94	43.65	1.9	48,120	0.00%
2023/10/19	24	43.60	19.1	43.56	43.45	4.9	48,500	0.01%
2023/10/18	12	43.93	31.6	44.03	44.50	-19.6	48,672	-0.04%
2023/10/17	23.9	45.41	10.5	45.44	44.95	13.5	48,432	0.03%
2023/10/16	52.6	46.36	53	46.19	46.20	-0.4	52,411	0.00%
2023/10/13	53.2	46.97	53	47.07	47.35	0.2	56,858	0.00%
2023/10/12	66	48.46	64.4	48.46	48.25	1.6	57,896	0.00%
2023/10/11	40.7	48.73	23.5	50.32	48.10	17.3	61,021	0.03%
2023/10/06	9	51.30	6.3	51.37	51.10	2.7	62,855	0.00%
2023/10/05	11.1	50.57	12	50.84	50.80	-0.9	65,797	0.00%
2023/10/04	32.3	49.64	3.7	49.85	50.10	28.7	67,357	0.04%
2023/10/03	38.3	51.15	43	51.08	50.60	-4.7	67,729	-0.01%
2023/10/02	53	52.25	64	51.86	52.20	-11	68,251	-0.02%
2023/09/28	13	49.78	10	49.23	49.00	3	68,352	0.00%
2023/09/27	23	48.66	24.1	48.76	48.85	-1.1	69,479	0.00%
2023/09/26	39	49.14	35.7	48.78	48.70	3.3	72,260	0.00%
2023/09/25	6	49.23	6	49.55	49.45	0	73,332	0.00%
2023/09/22	5.1	48.95	19	48.99	49.35	-13.9	73,654	-0.02%
2023/09/21	13.4	47.94	6.7	48.07	48.30	6.7	73,761	0.01%
2023/09/20	17	48.60	3	49.22	48.50	14	73,935	0.02%
2023/09/19	19	49.15	15.3	49.05	48.50	3.7	74,044	0.00%
2023/09/18	15.2	50.18	9	49.83	49.65	6.2	74,353	0.01%
2023/09/15	12.1	51.77	5.6	51.59	52.10	6.5	75,217	0.01%
2023/09/14	19	52.20	14.1	52.05	52.10	5	75,876	0.01%
2023/09/13	15.6	51.12	22	51.03	51.00	-6.4	76,812	-0.01%
2023/09/12	13.2	51.66	23.3	51.57	51.30	-10.2	78,697	-0.01%
2023/09/11	23.3	52.36	39	52.02	52.10	-15.8	80,801	-0.02%
2023/09/08	16.1	54.29	18	54.16	54.00	-1.9	83,063	0.00%
2023/09/07	16.6	55.09	15	54.97	54.80	1.6	84,842	0.00%
2023/09/06	37	56.66	11.1	57.11	56.60	25.9	85,170	0.03%
2023/09/05	26.1	55.04	26.3	55.17	55.90	-0.2	85,974	0.00%
2023/09/04	5	54.08	18.5	54.35	54.70	-13.5	85,837	-0.02%
2023/09/01	55.3	54.60	33.1	54.10	53.60	22.2	85,883	0.03%
2023/08/31	15	54.37	26.2	54.43	56.40	-11.1	85,586	-0.01%
2023/08/30	26	55.28	24.2	55.33	54.60	1.8	85,125	0.00%
2023/08/29	44.2	54.82	37	54.53	54.60	7.2	85,733	0.01%
2023/08/28	18.2	55.42	47.1	55.08	54.50	-28.9	85,958	-0.03%
2023/08/25	71.7	56.21	57.2	56.04	55.80	14.6	86,562	0.02%
2023/08/24	76.8	60.15	57.2	59.84	58.60	19.6	87,756	0.02%
2023/08/23	65.2	58.73	26.2	59.04	59.20	39	87,011	0.04%
2023/08/22	45.2	59.28	55.2	58.82	58.20	-10	87,524	-0.01%
2023/08/21	67.2	58.35	91	58.10	57.90	-23.9	87,458	-0.03%
2023/08/18	110	58.03	74.7	57.74	57.00	35.3	86,941	0.04%	大買/
2023/08/17	110.7	58.23	119.5	58.04	59.50	-8.8	85,817	-0.01%	大買/大賣/
2023/08/16	129.2	56.11	124.4	56.05	58.00	4.8	84,487	0.01%	大買/大賣/
2023/08/15	64.5	55.81	55.2	55.47	54.60	9.3	83,213	0.01%
2023/08/14	125.1	54.41	76	54.57	53.10	49.1	82,167	0.06%	大買/
2023/08/11	115.3	58.50	61	58.43	57.50	54.3	80,782	0.07%	大買/
2023/08/10	72.5	56.83	95	56.95	57.50	-22.5	80,145	-0.03%
2023/08/09	49	60.32	45	60.36	59.50	4	79,227	0.01%
2023/08/08	165.8	62.09	109.1	62.10	60.90	56.7	78,243	0.07%	大買/大賣/
2023/08/07	101.2	60.91	80	62.04	63.80	21.2	75,718	0.03%	大買/
2023/08/04	106.9	58.24	97.5	57.58	58.00	9.4	74,143	0.01%	大買/
2023/08/02	20.5	60.09	38.4	58.34	58.90	-17.9	72,302	-0.02%
2023/08/01	23.3	62.74	37.2	61.92	64.10	-13.9	71,804	-0.02%
2023/07/31	51.5	66.19	23.2	65.21	63.70	28.3	71,306	0.04%
2023/07/28	45	67.12	35.2	67.08	69.90	9.8	70,716	0.01%
2023/07/27	20.5	69.16	21.1	68.48	68.10	-0.6	70,096	0.00%
2023/07/26	13.1	70.38	203.2	70.50	70.00	-190.2	69,645	-0.27%	大賣/鉅額交易
2023/07/25	81.6	72.11	27.5	72.30	72.00	54.1	69,272	0.08%
2023/07/24	48.6	69.50	55.6	69.73	70.20	-7	68,595	-0.01%
2023/07/21	30.5	64.64	42.1	64.12	67.00	-11.6	67,841	-0.02%
2023/07/20	44.1	61.71	75.7	60.65	62.30	-31.6	67,291	-0.05%
2023/07/19	261.3	66.96	250.5	66.43	63.60	10.8	66,682	0.02%	大買/大賣/
2023/07/18	315.2	64.51	243.5	64.02	65.50	71.7	62,257	0.12%	大買/大賣/
2023/07/17	60	59.56	27	60.92	61.30	33	57,471	0.06%
2023/07/14	292.2	54.45	309.1	54.21	55.80	-16.9	56,001	-0.03%	大買/大賣/
2023/07/13	96.9	51.02	127.2	51.18	50.80	-30.3	52,594	-0.06%	大賣/
2023/07/12	236.3	48.07	213.2	47.62	47.60	23.1	49,977	0.05%	大買/大賣/
2023/07/11	243	46.29	220.8	46.39	47.25	22.2	47,003	0.05%	大買/大賣/
2023/07/10	77	44.78	57	44.85	44.40	20	45,407	0.04%
2023/07/07	114.5	45.07	77	44.81	44.60	37.5	44,877	0.08%	大買/
2023/07/06	95	45.05	102	45.10	44.70	-7	44,048	-0.02%	大賣/
2023/07/05	120	45.98	88	45.37	45.20	32	43,005	0.07%	大買/
2023/07/04	169.9	46.36	201.1	46.64	47.15	-31.3	41,826	-0.07%	大買/大賣/
2023/07/03	98	44.79	66	44.66	44.15	32	39,339	0.08%
2023/06/30	35	43.08	23	43.04	43.20	12	38,238	0.03%
2023/06/29	13	42.86	2.1	43.03	43.15	10.9	37,877	0.03%
2023/06/28	26	43.58	32	43.26	42.70	-6	37,617	-0.02%
2023/06/27	28	43.25	43	43.26	42.90	-15	37,121	-0.04%
2023/06/26	56	44.26	25	44.29	44.35	31	36,726	0.08%
2023/06/21	235.1	44.63	159.1	44.39	44.75	76	36,181	0.21%	大買/大賣/
2023/06/20	57	43.24	35	43.16	43.10	22	35,260	0.06%
2023/06/19	48	44.28	64.1	44.48	44.10	-16.1	34,319	-0.05%
2023/06/16	153.5	45.91	150.9	46.04	45.50	2.6	33,315	0.01%	大買/大賣/
2023/06/15	226.9	44.61	217	45.16	46.00	9.9	31,181	0.03%	大買/大賣/
2023/06/14	184.3	42.00	170	42.69	42.95	14.3	28,940	0.05%	大買/大賣/
2023/06/13	67.1	39.94	57	39.98	40.60	10.1	26,175	0.04%
2023/06/12	26	38.24	10	37.95	36.95	16	24,184	0.07%
2023/06/09	26	37.92	465.1	37.66	38.65	-439.1	23,616	-1.86%	大賣/鉅額交易
2023/06/08	54	36.67	51	36.19	36.40	3	22,474	0.01%
2023/06/07	15	36.44	13	36.63	36.75	2	22,362	0.01%
2023/06/06	8	35.63	4.1	35.89	36.20	3.9	22,047	0.02%
2023/06/05	52	36.34	36	36.21	36.25	16	21,671	0.07%
2023/06/02	22.2	36.48	8	37.01	36.25	14.2	21,387	0.07%
2023/06/01	17	35.64	12	35.69	35.55	5	20,473	0.02%
2023/05/31	24	36.64	20.5	36.71	36.85	3.5	19,836	0.02%
2023/05/30	122.5	37.91	79	37.42	37.70	43.5	18,765	0.23%	大買/
2023/05/29	7	36.31	57.8	37.35	37.50	-50.8	16,715	-0.30%
2023/05/26	456	33.15	52	33.07	34.10	404	15,970	2.53%	大買/鉅額交易
2023/05/25	8	32.75	34	32.13	33.25	-26	14,823	-0.18%
2023/05/24	5	30.42	0	0.00	30.85	5	13,858	0.04%
2023/05/22	21.3	30.73	2	30.98	30.55	19.3	13,328	0.14%
2023/05/19	5	31.27	13	31.42	31.45	-8	13,051	-0.06%
2023/05/18	8	30.33	0	0.00	30.55	8	12,907	0.06%
2023/05/17	10.3	30.28	5	30.60	30.45	5.3	12,691	0.04%
2023/05/16	4.5	29.71	3	30.60	30.80	1.5	12,377	0.01%
2023/05/15	25.3	30.69	18	31.05	30.95	7.3	11,959	0.06%
2023/05/12	0	0.00	6	32.66	32.75	-6	11,532	-0.05%
2023/05/11	1	32.45	9	32.22	32.25	-8	11,303	-0.07%
2023/05/10	3	32.00	1	31.60	31.75	2	11,233	0.02%
2023/05/09	0	0.00	1	32.60	32.70	-1	11,191	-0.01%
2023/05/04	7.9	32.23	5	32.45	32.35	2.9	11,200	0.03%
2023/05/03	0.9	32.68	1	32.70	32.85	-0.1	11,141	0.00%
2023/05/02	5	32.91	9	33.13	33.05	-4	11,248	-0.04%
2023/04/28	3	32.63	0	0.00	33.10	3	11,367	0.03%
2023/04/27	1	32.80	2	32.75	32.95	-1	11,262	-0.01%
2023/04/25	5	31.93	3	32.62	31.70	2	11,027	0.02%
2023/04/24	0	0.00	14	33.05	33.15	-14	10,974	-0.13%
2023/04/21	12	32.38	10	33.08	32.40	2	10,852	0.02%
2023/04/19	12	32.43	22	32.90	32.50	-10	10,702	-0.09%
2023/04/18	0	0.00	3	31.78	32.20	-3	10,416	-0.03%
2023/04/17	1.1	31.60	3	31.65	31.70	-1.9	10,260	-0.02%
2023/04/14	5.6	31.49	8.3	31.45	31.60	-2.7	10,164	-0.03%
2023/04/13	0	0.00	8	32.70	32.35	-8	9,986	-0.08%
2023/04/12	1	32.45	5	32.38	32.80	-4	9,851	-0.04%
2023/04/11	2	32.85	8	32.76	32.70	-6	9,721	-0.06%
2023/04/10	0	0.00	11	31.89	32.40	-11	9,573	-0.11%
2023/04/07	30.4	32.56	21.3	31.83	31.50	9.2	9,433	0.10%
2023/04/06	5	33.47	11.5	32.56	33.90	-6.5	9,086	-0.07%
2023/03/31	2	31.90	22	31.94	31.95	-20	8,699	-0.23%
2023/03/30	5	31.64	20	31.54	31.80	-15	8,866	-0.17%
2023/03/29	3	30.78	5.4	30.98	31.10	-2.4	9,034	-0.03%
2023/03/28	0	0.00	1.2	30.51	30.95	-1.2	9,280	-0.01%
2023/03/27	8	30.88	1	30.91	30.80	7	9,646	0.07%
2023/03/24	1.5	30.72	19	30.82	30.75	-17.5	9,992	-0.18%
2023/03/23	4	30.65	21.1	30.96	31.15	-17.1	9,873	-0.17%
2023/03/22	3.2	30.17	22.1	29.91	30.20	-18.8	9,624	-0.20%
2023/03/21	0	0.00	6.1	29.02	29.40	-6.1	9,451	-0.06%
2023/03/20	2	28.20	2	28.33	28.55	0	9,251	0.00%
2023/03/17	1	27.85	10	28.00	28.15	-9	9,191	-0.10%
2023/03/16	7	27.81	5	27.73	28.00	2	8,909	0.02%
2023/03/15	0.1	27.15	3	27.35	27.20	-2.9	8,725	-0.03%
2023/03/14	0	0.00	7	27.36	27.15	-7	8,709	-0.08%
2023/03/13	0	0.00	2	27.50	27.35	-2	8,704	-0.02%
2023/03/10	1.9	27.10	1	27.05	27.05	0.9	8,648	0.01%
2023/03/08	0	0.00	6	27.10	27.20	-6	9,363	-0.06%
2023/03/06	7	27.01	11	27.05	27.15	-4	9,643	-0.04%
2023/03/03	0	0.00	1	26.90	26.70	-1	9,687	-0.01%
2023/03/01	1	26.95	30	26.96	26.95	-29	9,858	-0.29%
2023/02/24	0	0.00	2	26.70	26.60	-2	9,986	-0.02%
2023/02/23	3.1	26.77	5	26.79	26.80	-1.9	10,027	-0.02%
2023/02/22	0	0.00	3	26.80	26.80	-3	10,049	-0.03%
2023/02/21	1	26.55	5	26.50	26.55	-4	10,064	-0.04%
2023/02/20	0	0.00	5	26.62	26.65	-5	10,176	-0.05%
2023/02/17	1	26.50	6.5	26.37	26.40	-5.5	10,240	-0.05%
2023/02/16	0	0.00	20.2	26.35	26.25	-20.2	10,728	-0.19%
2023/02/15	1.1	25.96	2	26.13	26.10	-0.9	10,693	-0.01%
2023/02/14	0	0.00	0.3	26.00	26.05	-0.3	10,663	0.00%
2023/02/13	0	0.00	1	26.00	25.75	-1	10,694	-0.01%
2023/02/10	0.1	25.85	0	0.00	25.60	0.1	10,636	0.00%
2023/02/09	0	0.00	0.2	25.90	25.80	-0.2	10,605	0.00%
2023/02/08	0	0.00	5	26.00	25.95	-5	10,590	-0.05%
2023/02/07	0	0.00	1	25.90	25.90	-1	10,605	-0.01%
2023/02/06	0.5	25.75	1	25.70	25.65	-0.5	10,592	0.00%
2023/02/03	0	0.00	2	25.70	25.65	-2	10,494	-0.02%
2023/02/01	0	0.00	1	25.30	25.50	-1	10,504	-0.01%
2023/01/31	18	25.47	3.3	25.62	25.25	14.7	10,513	0.14%
2023/01/30	2	25.48	0	0.00	25.55	2	10,439	0.02%
2023/01/17	1	25.70	0	0.00	25.70	1	10,319	0.01%
2023/01/16	1	25.95	0	0.00	26.00	1	10,319	0.01%
2023/01/12	0	0.00	2	25.63	25.60	-2	10,624	-0.02%
2023/01/10	0.1	26.45	23	26.54	26.55	-22.9	10,812	-0.21%
2023/01/09	0	0.00	16	26.40	26.50	-16	10,913	-0.15%
2023/01/06	0	0.00	3	26.20	26.10	-3	10,897	-0.03%
2023/01/05	0	0.00	1	26.15	26.20	-1	11,022	-0.01%
2023/01/04	0	0.00	9	26.23	26.10	-9	11,125	-0.08%
2023/01/03	3	26.08	0	0.00	26.10	3	11,294	0.03%
2022/12/30	0	0.00	3	26.23	26.25	-3	11,283	-0.03%
2022/12/29	0	0.00	3	26.10	26.10	-3	11,293	-0.03%
2022/12/28	0	0.00	2	26.10	26.10	-2	11,294	-0.02%
2022/12/27	0	0.00	10	26.15	26.15	-10	11,317	-0.09%
2022/12/23	0	0.00	16	25.94	26.00	-16	11,477	-0.14%
2022/12/22	0	0.00	28	25.93	25.95	-28	11,717	-0.24%
2022/12/21	0	0.00	13	25.70	25.75	-13	11,571	-0.11%
2022/12/20	9	25.60	20.2	25.68	25.65	-11.2	11,263	-0.10%
2022/12/19	5	25.50	7	25.77	25.85	-2	11,060	-0.02%
2022/12/16	0	0.00	2	24.75	25.70	-2	10,546	-0.02%
2022/12/15	0.1	25.15	3	25.17	25.10	-2.9	10,187	-0.03%
2022/12/14	0	0.00	5	24.95	25.15	-5	10,184	-0.05%
2022/12/13	0	0.00	1	24.80	24.70	-1	10,160	-0.01%
2022/12/12	2.1	24.78	2	24.65	24.80	0.1	10,099	0.00%
2022/12/08	0	0.00	9	24.35	24.35	-9	10,237	-0.09%
2022/12/07	1	24.05	2.1	24.35	24.25	-1.1	10,225	-0.01%
2022/12/06	0	0.00	4.8	24.18	24.35	-4.8	10,168	-0.05%
2022/12/05	5	24.04	1	24.20	24.20	4	10,140	0.04%
2022/12/02	6.1	23.88	0	0.00	23.90	6.1	10,136	0.06%
2022/12/01	5	24.30	0	0.00	24.20	5	10,069	0.05%
2022/11/30	4	24.43	0	0.00	24.80	4	9,912	0.04%
2022/11/29	1	24.10	16	24.24	24.70	-15	9,347	-0.16%
2022/11/28	0	0.00	3	24.40	24.40	-3	9,318	-0.03%
2022/11/25	14	23.69	0	0.00	24.00	14	9,430	0.15%
2022/11/24	1	23.60	0	0.00	24.40	1	9,410	0.01%
2022/11/23	10	23.42	0	0.00	23.40	10	9,562	0.10%
2022/11/22	15	23.47	3.1	23.41	23.50	11.9	9,674	0.12%
2022/11/18	2	24.95	2	25.00	25.00	0	9,440	0.00%
2022/11/17	17	24.79	0	0.00	25.35	17	9,496	0.18%
2022/11/16	2	25.53	11	25.45	25.35	-9	9,488	-0.09%
2022/11/15	3.1	25.45	9	25.67	25.75	-5.9	9,458	-0.06%
2022/11/14	0	0.00	98	25.60	25.70	-98	9,372	-1.05%
2022/11/10	0.1	24.00	0	0.00	23.95	0.1	8,874	0.00%
2022/11/04	1	23.40	1	23.40	23.65	0	9,049	0.00%
2022/11/03	2	23.40	0	0.00	23.40	2	9,079	0.02%
2022/11/01	1	23.90	1	23.75	24.10	0	9,047	0.00%
2022/10/31	0	0.00	9	23.80	24.40	-9	9,057	-0.10%
2022/10/28	0	0.00	1.5	23.44	23.50	-1.5	8,978	-0.02%
2022/10/26	0	0.00	13	23.49	23.50	-13	8,992	-0.14%
2022/10/25	0	0.00	2	23.30	23.45	-2	8,981	-0.02%
2022/10/24	16	22.77	2	23.08	23.10	14	8,957	0.16%
2022/10/21	24	22.93	0	0.00	22.85	24	8,941	0.27%
2022/10/20	4	22.75	3	22.85	23.50	1	8,949	0.01%
2022/10/19	4.1	22.47	3	22.75	22.65	1.1	8,683	0.01%
2022/10/18	7	22.66	0	0.00	22.75	7	8,572	0.08%
2022/10/17	0.1	23.10	0	0.00	23.15	0.1	8,428	0.00%
2022/10/14	1	23.20	0	0.00	23.15	1	8,328	0.01%
2022/10/11	2.1	22.90	1	22.95	22.85	1.1	8,228	0.01%
2022/10/07	10	23.00	1	22.95	23.00	9	8,195	0.11%
2022/10/06	0	0.00	4	22.99	22.85	-4	8,378	-0.05%
2022/10/05	1	23.00	1	23.10	22.85	0	8,514	0.00%
2022/10/04	1	23.15	2	23.15	23.05	-1	8,562	-0.01%
2022/10/03	1	22.70	0	0.00	22.70	1	8,622	0.01%
2022/09/29	0	0.00	3	23.22	23.40	-3	8,545	-0.04%
2022/09/28	0	0.00	6	22.85	22.85	-6	8,323	-0.07%
2022/09/27	2	22.65	0	0.00	22.65	2	8,155	0.02%
2022/09/26	6	22.57	0	0.00	22.55	6	8,126	0.07%
2022/09/23	2	22.70	0	0.00	22.70	2	8,041	0.02%
2022/09/22	1	22.75	3	22.80	22.75	-2	8,132	-0.02%
2022/09/21	3	23.02	0	0.00	22.85	3	7,988	0.04%
2022/09/20	0.1	23.00	0	0.00	23.20	0.1	7,901	0.00%
2022/09/19	4	22.85	0	0.00	23.00	4	7,832	0.05%
2022/09/16	2	22.83	0	0.00	22.90	2	7,787	0.03%
2022/09/15	0.1	23.10	0	0.00	22.95	0.1	7,718	0.00%
2022/09/14	3.1	23.07	2	23.10	23.00	1.1	7,801	0.01%
2022/09/13	3	23.38	1	23.40	23.50	2	7,883	0.03%
2022/09/12	2.1	23.50	0	0.00	23.35	2.1	8,073	0.03%
2022/09/08	0	0.00	2	23.13	23.50	-2	8,254	-0.02%
2022/09/07	5	22.75	0	0.00	22.80	5	8,205	0.06%
2022/09/06	2.1	22.79	0	0.00	22.85	2.1	8,203	0.03%
2022/09/02	7.2	22.82	0	0.00	22.70	7.2	8,215	0.09%
2022/09/01	11	22.72	0	0.00	22.75	11	8,075	0.14%
2022/08/31	4	23.09	0	0.00	23.15	4	7,847	0.05%
2022/08/30	10	22.95	0	0.00	23.00	10	7,752	0.13%
2022/08/29	1.7	23.32	0	0.00	23.20	1.7	7,534	0.02%
2022/08/26	1	23.75	0	0.00	23.75	1	7,441	0.01%
2022/08/25	1	23.65	0	0.00	23.80	1	7,436	0.01%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/19	0	0.00	1	24.10	24.05	-1	8,083	-0.01%
2022/08/18	2	24.00	0	0.00	23.95	2	8,087	0.02%
2022/08/16	0	0.00	2	24.00	24.15	-2	8,097	-0.02%
2022/08/15	2.1	24.05	0	0.00	24.15	2.1	8,052	0.03%
2022/08/12	4	24.38	0	0.00	24.50	4	8,025	0.05%
2022/08/11	0	24.45	0	0.00	24.55	0	8,034	0.00%
2022/08/09	0	0.00	1	24.45	24.45	-1	8,132	-0.01%
2022/08/08	2	24.20	0	0.00	24.20	2	8,341	0.02%
2022/08/05	3	24.12	0	0.00	24.15	3	8,425	0.04%
2022/08/04	6	23.95	0	0.00	24.05	6	8,463	0.07%
2022/08/03	1	23.75	6	24.05	24.10	-5	8,533	-0.06%
2022/08/02	2	23.75	7	23.91	23.75	-5	8,602	-0.06%
2022/08/01	2	23.70	0.1	23.80	23.70	1.9	8,645	0.02%
2022/07/29	0	0.00	5	23.60	23.70	-5	8,666	-0.06%
2022/07/28	2	23.45	0	0.00	23.60	2	8,658	0.02%
2022/07/26	0	0.00	1	23.10	23.00	-1	8,683	-0.01%
2022/07/22	7	22.81	10	22.90	22.95	-3	8,714	-0.03%
2022/07/21	2	22.85	0	0.00	22.75	2	8,727	0.02%
2022/07/20	0	0.00	1	22.65	22.55	-1	8,704	-0.01%
2022/07/19	0.1	22.45	0	0.00	22.40	0.1	8,748	0.00%
2022/07/18	3	22.13	0	0.00	22.20	3	8,777	0.03%
2022/07/15	2.1	22.56	0	0.00	22.45	2.1	8,674	0.02%
2022/07/14	1	22.90	0	0.00	22.70	1	8,603	0.01%
2022/07/13	8	24.06	1	24.25	24.00	7	8,414	0.08%
2022/07/12	1	23.55	0.1	23.75	23.70	0.9	8,238	0.01%
2022/07/11	0.1	24.35	1	24.40	24.10	-0.9	8,148	-0.01%
2022/07/08	1	23.95	0	0.00	24.00	1	8,092	0.01%
2022/07/07	2	24.05	0	0.00	24.00	2	8,154	0.02%
2022/07/01	4	24.78	0	0.00	24.75	4	8,255	0.05%
2022/06/27	0	0.00	1	25.40	25.40	-1	8,268	-0.01%
2022/06/24	0	0.00	1	25.15	25.15	-1	8,308	-0.01%
2022/06/20	1	24.80	0	0.00	24.70	1	7,981	0.01%
2022/06/17	2	24.95	2	25.00	25.15	0	7,839	0.00%
2022/06/15	2.1	25.56	2	25.35	25.30	0.1	7,760	0.00%
2022/06/14	0	0.00	1	25.45	25.85	-1	7,779	-0.01%
2022/06/13	1	25.00	0	0.00	25.45	1	7,832	0.01%
2022/06/08	0	0.00	1	26.00	26.05	-1	7,709	-0.01%
2022/06/06	0	0.00	2	26.03	26.10	-2	7,638	-0.03%
2022/06/02	2	25.60	0	0.00	25.50	2	7,663	0.03%
2022/06/01	40	25.63	0	0.00	25.55	40	7,829	0.51%
2022/05/31	1	25.85	0	0.00	25.80	1	7,836	0.01%
2022/05/26	0	0.00	12	25.92	25.90	-12	7,051	-0.17%
2022/05/25	10	25.90	0	0.00	25.65	10	7,147	0.14%
2022/05/24	1	25.45	0	0.00	25.40	1	7,206	0.01%
2022/05/23	16	25.79	2.6	25.83	25.60	13.4	7,199	0.19%
2022/05/19	0	0.00	3	26.05	26.15	-3	7,222	-0.04%
2022/05/18	0.3	26.10	4	26.30	26.20	-3.7	7,176	-0.05%
2022/05/17	2	26.40	1	26.15	26.00	1	7,112	0.01%
2022/05/16	0	0.00	35.7	26.07	26.45	-35.7	7,037	-0.51%
2022/05/13	1	25.30	0	0.00	25.40	1	6,855	0.01%
2022/05/12	0	0.00	4	25.30	25.20	-4	6,825	-0.06%
2022/05/10	1	25.65	1	25.55	25.85	0	6,680	0.00%
2022/05/09	3	25.63	2	25.60	25.85	1	6,614	0.02%
2022/05/06	4	25.79	3	25.80	25.80	1	6,552	0.02%
2022/05/05	0.2	25.60	1	25.80	25.90	-0.8	6,538	-0.01%
2022/05/04	0.1	25.60	16	25.48	25.60	-15.9	6,533	-0.24%
2022/05/03	1.1	25.20	0	0.00	25.35	1.1	6,571	0.02%
2022/04/29	0	0.00	8	25.23	25.40	-8	6,646	-0.12%
2022/04/28	4	24.75	1	24.80	24.85	3	6,805	0.04%
2022/04/27	1	24.90	0	0.00	24.90	1	6,792	0.01%
2022/04/26	0	0.00	1	25.05	25.25	-1	6,766	-0.01%
2022/04/25	4	24.63	3	24.80	24.80	1	6,759	0.01%
2022/04/22	1	24.90	0	0.00	25.10	1	6,722	0.01%
2022/04/18	1	25.25	2	25.20	25.40	-1	6,672	-0.01%
2022/04/15	2.1	25.25	4	25.35	25.35	-1.9	6,690	-0.03%
2022/04/14	1	25.50	8	25.50	25.55	-7	6,686	-0.10%
2022/04/13	0	0.00	1	25.40	25.40	-1	6,670	-0.01%
2022/04/12	2	25.00	2	25.05	24.80	0	6,648	0.00%
2022/04/11	0.2	24.85	1	24.90	24.85	-0.8	6,556	-0.01%
2022/04/08	1	24.70	0	0.00	24.80	1	6,484	0.02%
2022/04/07	6	24.56	0	0.00	24.55	6	6,430	0.09%
2022/04/06	0.1	24.70	0.7	24.95	24.90	-0.6	6,304	-0.01%
2022/04/01	3	24.62	0	0.00	24.85	3	6,233	0.05%
2022/03/31	5.1	24.72	0	0.00	24.70	5.1	6,190	0.08%
2022/03/30	1	24.80	0	0.00	24.80	1	6,112	0.02%
2022/03/29	3	24.87	0	0.00	24.85	3	6,077	0.05%
2022/03/28	2	25.10	0	0.00	25.10	2	6,060	0.03%
2022/03/25	6	24.98	0	0.00	25.30	6	6,098	0.10%
2022/03/24	0	25.05	0	0.00	25.00	0	6,213	0.00%
2022/03/22	0	0.00	10	25.00	25.00	-10	6,329	-0.16%
2022/03/21	0.2	25.15	0	0.00	25.20	0.2	6,285	0.00%
2022/03/17	0.3	25.10	0	0.00	25.05	0.3	6,080	0.00%
2022/03/16	4.2	24.77	2	24.78	25.05	2.2	6,044	0.04%
2022/03/14	1	25.10	1	25.00	25.10	0	6,010	0.00%
2022/03/11	1	25.00	0	0.00	25.15	1	6,074	0.02%
2022/03/10	2	25.13	3	25.03	25.05	-1	6,179	-0.02%
2022/03/09	3	24.82	0	0.00	24.75	3	6,249	0.05%
2022/03/08	4.1	24.67	0	0.00	24.65	4.1	6,565	0.06%
2022/03/07	19.5	24.70	4	24.80	24.80	15.5	6,480	0.24%
2022/03/04	7	25.43	0	0.00	25.30	7	6,550	0.11%
2022/03/02	1	25.75	0.2	25.90	25.85	0.8	6,538	0.01%
2022/03/01	0	0.00	2	25.85	25.95	-2	6,516	-0.03%
2022/02/25	0.1	25.45	1	25.35	25.65	-0.9	6,476	-0.01%
2022/02/24	6.5	25.54	3	25.30	25.45	3.5	6,424	0.05%
2022/02/23	0	0.00	3	25.90	25.80	-3	6,320	-0.05%
2022/02/22	5	25.74	0	0.00	25.95	5	6,313	0.08%
2022/02/21	1	25.80	0	0.00	25.70	1	6,297	0.02%
2022/02/18	3	25.57	3	25.78	25.70	0	6,347	0.00%
2022/02/16	1	25.60	0	0.00	25.70	1	6,579	0.02%
2022/02/15	2	25.55	0	0.00	25.20	2	6,557	0.03%
2022/02/14	2	25.40	3	25.38	25.40	-1	6,546	-0.02%
2022/02/11	0	0.00	1	25.90	25.80	-1	6,549	-0.02%
2022/02/10	1	25.70	0	0.00	25.90	1	6,598	0.02%
2022/02/09	0	0.00	1	25.70	25.85	-1	6,591	-0.02%
2022/02/08	4	25.46	0	0.00	25.50	4	6,565	0.06%
2022/02/07	0.1	25.25	0	0.00	25.40	0.1	6,583	0.00%
2022/01/26	0	0.00	1	25.20	25.20	-1	6,552	-0.02%
2022/01/25	2.1	25.06	0	0.00	25.45	2.1	6,548	0.03%
2022/01/24	0	0.00	1	25.30	25.45	-1	6,480	-0.02%
2022/01/21	0	25.05	4	25.18	25.15	-4	6,444	-0.06%
2022/01/20	0	0.00	1	25.45	25.45	-1	6,241	-0.02%
2022/01/19	1	25.25	0	0.00	25.15	1	6,277	0.02%
2022/01/18	3	25.30	2	25.23	25.15	1	6,291	0.02%
2022/01/17	1	24.90	0	0.00	24.95	1	6,308	0.02%
2022/01/14	4	24.98	0	0.00	25.00	4	6,525	0.06%
2022/01/13	0	0.00	1	25.25	25.40	-1	6,619	-0.02%
2022/01/12	5	25.10	0	0.00	25.20	5	6,710	0.07%
2022/01/11	6	25.24	0	0.00	25.25	6	6,826	0.09%
2022/01/10	1	25.30	0	0.00	25.45	1	6,862	0.01%
2022/01/07	1	24.95	1	25.15	24.95	0	6,894	0.00%
2022/01/06	1	24.95	0	0.00	25.10	1	6,892	0.01%
2022/01/05	6.2	24.87	0	0.00	24.75	6.2	6,948	0.09%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2021/12/30	10	25.00	15	25.03	24.95	-5	7,612	-0.07%
2021/12/29	1	25.05	0	0.00	25.05	1	7,851	0.01%
2021/12/28	0	0.00	2	25.00	25.00	-2	7,923	-0.03%
2021/12/27	1.1	24.86	1	25.00	25.00	0.1	8,077	0.00%
2021/12/23	9	24.86	5.4	24.86	24.85	3.6	8,364	0.04%
2021/12/22	8	24.91	1	24.95	24.90	7	8,529	0.08%
2021/12/21	3	24.93	1	25.10	24.95	2	8,708	0.02%
2021/12/20	9.1	24.78	0	0.00	24.95	9.1	8,879	0.10%
2021/12/17	2.6	25.25	0	0.00	25.30	2.6	8,975	0.03%
2021/12/16	1	25.35	6	25.33	25.50	-5	9,149	-0.05%
2021/12/15	0.1	25.65	0	0.00	25.30	0.1	9,408	0.00%
2021/12/14	0	0.00	2	25.70	25.50	-2	9,525	-0.02%
2021/12/13	0	0.00	1	25.70	25.70	-1	9,548	-0.01%
2021/12/10	1	25.50	0	0.00	25.55	1	9,639	0.01%
2021/12/08	11	25.54	0	0.00	25.45	11	9,645	0.11%
2021/12/07	7	25.49	0	0.00	25.65	7	9,574	0.07%
2021/12/06	2.1	25.67	0	0.00	25.55	2.1	9,541	0.02%
2021/12/03	2	25.60	4	25.30	25.65	-2	9,526	-0.02%
2021/12/02	9.1	25.57	7.5	25.40	25.55	1.7	9,556	0.02%
2021/11/30	1	26.25	3	26.13	25.80	-2	9,270	-0.02%
2021/11/29	1	25.65	3	25.75	26.05	-2	9,038	-0.02%
2021/11/26	3	25.77	0	0.00	25.80	3	9,017	0.03%
2021/11/25	3	25.93	0	0.00	26.00	3	9,068	0.03%
2021/11/24	0	0.00	10	25.90	25.95	-10	9,098	-0.11%
2021/11/23	1	25.80	22	25.91	25.80	-21	9,094	-0.23%
2021/11/22	2	26.13	0	0.00	26.10	2	9,070	0.02%
2021/11/19	0	0.00	4	26.14	26.10	-4	9,093	-0.04%
2021/11/17	4	26.95	3	26.80	26.85	1	9,175	0.01%
2021/11/16	0	0.00	7	26.97	27.00	-7	9,197	-0.08%
2021/11/15	11.1	26.60	13	26.64	26.65	-1.9	9,150	-0.02%
2021/11/12	11	26.51	3	26.55	26.50	8	9,215	0.09%
2021/11/11	1	26.20	6	26.26	26.40	-5	9,300	-0.05%
2021/11/10	1	26.05	0	0.00	26.35	1	9,346	0.01%
2021/11/09	1	26.20	0	0.00	26.30	1	9,436	0.01%
2021/11/08	0	0.00	1.2	26.35	26.45	-1.2	9,466	-0.01%
2021/11/05	0.1	26.35	0	0.00	26.50	0.1	9,609	0.00%
2021/11/04	2.5	26.23	0	0.00	26.55	2.5	9,646	0.03%
2021/11/03	0.5	26.25	0	0.00	26.25	0.5	9,681	0.01%
2021/11/02	0	0.00	1	26.50	26.60	-1	9,722	-0.01%
2021/11/01	0	0.00	5	26.45	26.55	-5	9,732	-0.05%
2021/10/29	7	26.50	12	26.59	26.55	-5	9,733	-0.05%
2021/10/28	1	26.80	0	0.00	26.90	1	9,736	0.01%
2021/10/27	4	26.85	15	26.92	26.95	-11	9,796	-0.11%
2021/10/25	0	0.00	4	26.75	26.75	-4	9,864	-0.04%
2021/10/22	4	26.88	9	26.80	26.90	-5	9,923	-0.05%
2021/10/21	0	0.00	2	26.48	26.35	-2	9,742	-0.02%
2021/10/19	1.5	26.17	5	26.28	26.20	-3.6	9,844	-0.04%
2021/10/18	1	26.45	1	26.50	26.45	0	9,968	0.00%
2021/10/15	0.1	26.55	0	0.00	26.55	0.1	10,109	0.00%
2021/10/13	0	0.00	0.1	26.50	26.50	-0.1	10,491	0.00%
2021/10/12	1	26.70	1	26.75	26.65	0	10,884	0.00%
2021/10/08	5	26.64	16	26.68	26.70	-11	11,941	-0.09%
2021/10/07	0	0.00	4	26.54	26.30	-4	12,287	-0.03%
2021/10/06	0	0.00	21	25.97	26.20	-21	12,402	-0.17%
2021/10/05	2.1	25.75	2	25.73	25.75	0.1	12,498	0.00%
2021/10/04	0	0.00	51	25.81	25.85	-51	12,695	-0.40%
2021/10/01	5	25.26	17	25.36	25.55	-12	12,818	-0.09%
2021/09/30	3	25.53	15	25.70	25.80	-12	13,111	-0.09%
2021/09/29	7	25.90	11	25.96	26.00	-4	13,206	-0.03%
2021/09/28	1	26.10	107	26.31	26.40	-106	13,201	-0.80%	大賣/鉅額交易
2021/09/27	2	26.15	207	26.11	26.10	-205	13,252	-1.55%	大賣/鉅額交易
2021/09/24	5	25.72	0	0.00	25.75	5	13,157	0.04%
2021/09/23	8	25.59	202	25.80	25.50	-194	13,117	-1.48%	大賣/鉅額交易
2021/09/22	1	25.40	109	25.22	25.40	-108	12,870	-0.84%	大賣/鉅額交易
2021/09/17	1	24.80	3	24.80	24.90	-2	12,619	-0.02%
2021/09/16	19	24.70	6	24.90	24.90	13	12,526	0.10%
2021/09/15	3.1	24.79	15	24.74	24.85	-11.9	12,619	-0.09%
2021/09/14	3	24.70	5	24.70	24.65	-2	12,677	-0.02%
2021/09/13	1	24.60	60	24.65	24.70	-59	12,802	-0.46%
2021/09/10	2	24.40	31	24.50	24.55	-29	12,981	-0.22%
2021/09/09	21	24.45	70	24.48	24.50	-49	13,274	-0.37%
2021/09/08	1	24.30	53	24.33	24.45	-52	13,390	-0.39%
2021/09/07	5	24.44	9	24.50	24.75	-4	13,396	-0.03%
2021/09/06	3.2	24.42	5	24.45	24.15	-1.8	13,313	-0.01%
2021/09/03	7	24.29	1	24.40	24.45	6	13,358	0.04%
2021/09/02	2	24.28	1	24.30	24.35	1	13,409	0.01%
2021/09/01	4	24.15	23	24.29	24.35	-19	13,557	-0.14%
2021/08/31	0	0.00	1	24.30	24.30	-1	13,532	-0.01%
2021/08/30	5	23.97	1	24.35	24.35	4	13,500	0.03%
2021/08/27	3	24.12	0	0.00	24.20	3	13,513	0.02%
2021/08/26	5	24.03	2	23.95	24.15	3	13,505	0.02%
2021/08/25	3	24.15	0	0.00	24.20	3	13,489	0.02%
2021/08/24	9	24.29	3	24.27	24.30	6	13,505	0.04%
2021/08/23	1	24.20	3	24.23	24.15	-2	13,481	-0.01%
2021/08/20	3	23.88	11	23.85	23.90	-8	13,484	-0.06%
2021/08/19	0	0.00	3	23.72	23.80	-3	13,678	-0.02%
2021/08/18	6	23.53	0	0.00	23.75	6	13,702	0.04%
2021/08/17	1.1	23.61	1	23.80	23.70	0.1	13,637	0.00%
2021/08/16	2.1	23.65	0	0.00	23.75	2.1	13,582	0.02%
2021/08/13	4	23.30	29	23.62	23.75	-25	13,581	-0.18%
2021/08/12	0	0.00	1	23.45	23.50	-1	13,564	-0.01%
2021/08/11	8.1	23.18	0	0.00	23.20	8.1	13,529	0.06%
2021/08/10	5	23.39	4	23.50	23.55	1	13,486	0.01%
2021/08/09	29	23.39	0	0.00	23.40	29	13,633	0.21%
2021/08/06	5.1	23.53	12	23.50	23.70	-6.9	13,701	-0.05%
2021/08/05	7.3	23.41	2	23.40	23.40	5.3	13,996	0.04%
2021/08/04	5	23.44	9	23.40	23.50	-4	14,382	-0.03%
2021/08/03	6	23.36	1	23.40	23.60	5	14,654	0.03%
2021/08/02	3	23.38	0	0.00	23.55	3	14,750	0.02%
2021/07/30	23.1	23.50	1	23.65	23.45	22.1	14,758	0.15%
2021/07/29	27.1	23.59	11	23.56	23.55	16.1	14,764	0.11%
2021/07/28	9	23.62	1	23.65	23.65	8	14,866	0.05%
2021/07/27	14	23.83	2	23.90	23.85	12	15,167	0.08%
2021/07/26	10	23.78	6	23.96	24.00	4	15,295	0.03%
2021/07/23	9	23.77	0	0.00	23.65	9	15,175	0.06%
2021/07/22	8	23.69	7	23.75	23.80	1	15,149	0.01%
2021/07/21	14	23.68	2	23.68	23.80	12	15,040	0.08%
2021/07/20	4.2	23.55	3	23.57	23.55	1.2	15,016	0.01%
2021/07/19	29	23.57	29	23.49	23.55	0	14,951	0.00%
2021/07/16	23	23.82	3	23.88	23.85	20	14,964	0.13%
2021/07/15	160.1	24.10	62	24.08	24.05	98.1	14,831	0.66%	大買/
2021/07/14	40	27.14	25	27.07	27.15	15	13,800	0.11%
2021/07/13	7	27.09	9	27.05	27.05	-2	13,424	-0.01%
2021/07/12	9	27.30	22	27.16	27.15	-13	13,140	-0.10%
2021/07/09	4	27.30	25	27.42	27.50	-21	12,945	-0.16%
2021/07/08	7	27.44	9	27.53	27.45	-2	12,913	-0.02%
2021/07/07	12.1	27.53	27	27.42	27.40	-14.9	12,932	-0.12%
2021/07/06	13	27.08	10	27.19	27.20	3	12,823	0.02%
2021/07/05	1.1	26.91	13	26.95	27.00	-11.9	13,021	-0.09%
2021/07/02	6	26.74	3	26.80	26.75	3	13,328	0.02%
2021/07/01	4	26.30	1	26.30	26.20	3	13,347	0.02%
2021/06/30	11	26.20	9	26.17	26.25	2	13,631	0.01%
2021/06/29	1	25.70	20	25.65	25.70	-19	14,084	-0.13%
2021/06/24	5	25.65	0	0.00	25.70	5	16,494	0.03%
2021/06/23	0	0.00	16	25.59	25.70	-16	16,586	-0.10%
2021/06/22	2	25.40	0	0.00	25.35	2	16,683	0.01%
2021/06/21	17	25.61	1	25.60	25.50	16	16,698	0.10%
2021/06/18	16	25.93	1	26.15	26.15	15	16,852	0.09%
2021/06/17	1	26.00	3	25.82	26.10	-2	17,017	-0.01%
2021/06/16	5	25.37	1	25.40	25.35	4	18,026	0.02%
2021/06/15	2	25.25	4	25.31	25.40	-2	18,265	-0.01%
2021/06/11	4	25.16	3	25.28	25.25	1	18,595	0.01%
2021/06/09	32	25.27	3.4	25.26	25.20	28.6	18,933	0.15%
2021/06/08	1.1	25.61	0	0.00	25.70	1.1	18,954	0.01%
2021/06/07	10.1	25.70	2	25.70	25.70	8.1	19,183	0.04%
2021/06/04	0	0.00	3	25.85	25.80	-3	19,438	-0.02%
2021/06/03	3	26.05	6.1	26.12	26.15	-3.1	20,076	-0.02%
2021/06/02	3	26.10	1	26.20	26.05	2	20,621	0.01%
2021/06/01	2	26.15	3	26.12	26.20	-1	20,850	0.00%
2021/05/31	4	25.79	2	25.80	25.85	2	20,947	0.01%
2021/05/28	4	25.68	5	25.70	25.70	-1	21,031	0.00%
2021/05/27	0	0.00	3	25.93	25.65	-3	21,174	-0.01%
2021/05/26	0.1	25.95	2	26.05	26.00	-1.9	21,288	-0.01%
2021/05/25	0.1	25.75	2	25.83	25.75	-1.9	21,521	-0.01%
2021/05/24	2	25.65	0	0.00	25.65	2	22,109	0.01%
2021/05/21	1	25.50	4	25.60	25.75	-3	23,142	-0.01%
2021/05/20	4	25.40	5	25.51	25.30	-1	23,252	0.00%
2021/05/19	7	25.07	0	0.00	25.10	7	23,261	0.03%
2021/05/18	3	25.00	5	24.83	25.15	-2	23,373	-0.01%
2021/05/17	4	24.34	6	24.38	24.35	-2	23,614	-0.01%
2021/05/14	13	24.89	23	24.95	24.95	-10	23,481	-0.04%
2021/05/13	52	24.88	51	24.95	24.80	1	23,351	0.00%
2021/05/12	60.1	25.72	6	25.65	25.55	54.1	23,026	0.23%
2021/05/11	1	26.40	13	26.57	26.30	-12	22,649	-0.05%
2021/05/10	6	26.55	0	0.00	26.55	6	22,416	0.03%
2021/05/07	2.2	26.73	4.1	26.81	26.85	-1.9	22,510	-0.01%
2021/05/06	18	26.70	10	26.66	26.60	8	22,746	0.04%
2021/05/05	3.1	26.70	9	26.77	26.70	-5.9	22,990	-0.03%
2021/05/04	21	26.22	25	26.08	26.55	-4	22,920	-0.02%
2021/05/03	4.1	26.83	16	26.78	26.70	-11.9	22,624	-0.05%
2021/04/29	14	27.18	29	27.21	27.15	-15	22,537	-0.07%
2021/04/28	8	27.16	23.2	27.23	27.25	-15.2	22,563	-0.07%
2021/04/27	2	27.10	22	27.18	27.15	-20	22,683	-0.09%
2021/04/26	7	27.15	3	27.15	27.15	4	22,628	0.02%
2021/04/23	8	27.15	6	27.14	27.10	2	22,588	0.01%
2021/04/22	12	27.27	14.2	27.29	27.30	-2.2	22,673	-0.01%
2021/04/21	15	27.46	9	27.43	27.45	6	22,526	0.03%
2021/04/20	9	27.41	1	27.35	27.35	8	22,278	0.04%
2021/04/19	1	27.15	21	27.25	27.30	-20	22,218	-0.09%
2021/04/16	1	26.90	7	27.01	27.10	-6	22,104	-0.03%
2021/04/15	14	26.82	1	26.85	26.90	13	22,159	0.06%
2021/04/14	11	26.73	47	26.72	26.75	-36	22,145	-0.16%
2021/04/13	19	27.05	250.5	27.11	27.00	-231.5	22,064	-1.05%	大賣/鉅額交易
2021/04/12	22.2	27.29	31	27.25	27.30	-8.8	21,876	-0.04%
2021/04/09	22	27.35	40	27.31	27.55	-18	21,705	-0.08%
2021/04/08	24.2	27.30	35	27.15	27.35	-10.8	21,322	-0.05%
2021/04/07	195	26.86	18	26.88	26.95	177	20,878	0.85%	大買/鉅額交易
2021/04/06	74	26.81	5	26.79	27.10	69	20,638	0.33%
2021/04/01	37	26.74	44	26.71	26.75	-7	20,256	-0.03%
2021/03/31	851	27.31	120	27.24	27.00	731	19,621	3.73%	大買/大賣/鉅額交易
2021/03/30	31	27.36	21	27.32	27.50	10	18,180	0.06%
2021/03/29	47	27.14	28.2	27.13	27.25	18.9	17,750	0.11%
2021/03/26	75	26.59	2	26.65	26.60	73	17,386	0.42%
2021/03/25	51	26.69	3	26.70	26.80	48	17,290	0.28%
2021/03/24	51	26.77	6	26.85	26.95	45	17,247	0.26%
2021/03/23	48	26.67	15	26.72	27.00	33	17,127	0.19%
2021/03/22	20	26.98	19	27.02	26.85	1	16,911	0.01%
2021/03/19	29.2	27.11	46	27.09	27.05	-16.8	16,544	-0.10%
2021/03/18	60.1	26.54	5	26.60	26.55	55.1	15,502	0.36%
2021/03/17	0	0.00	15	26.25	26.35	-15	15,351	-0.10%
2021/03/16	0.8	25.85	36.1	25.89	25.85	-35.3	15,256	-0.23%
2021/03/15	61	25.68	2	25.75	25.65	59	15,143	0.39%
2021/03/12	13	25.73	4	25.80	25.90	9	15,044	0.06%
2021/03/11	0	0.00	10	25.75	25.80	-10	15,014	-0.07%
2021/03/10	14.2	25.75	6	25.92	25.65	8.2	14,885	0.06%
2021/03/09	28.1	25.86	18	26.03	26.00	10.1	14,709	0.07%
2021/03/08	24.1	25.37	45	25.50	25.70	-20.9	14,136	-0.15%
2021/03/05	8	24.84	148	25.10	25.20	-140	13,665	-1.02%	大賣/鉅額交易
2021/03/04	50	24.66	8	24.81	24.85	42	13,713	0.31%
2021/03/03	6	24.61	4	24.65	24.80	2	13,675	0.01%
2021/03/02	13	24.92	62	24.92	24.60	-49	13,577	-0.36%
2021/02/26	33	24.79	17	24.76	24.80	16	13,429	0.12%
2021/02/25	70	24.92	9	24.94	25.00	61	13,189	0.46%
2021/02/24	72	25.01	38	24.98	25.00	34	12,939	0.26%
2021/02/23	59.1	24.60	90	24.64	24.90	-30.9	12,318	-0.25%
2021/02/22	0	0.00	1	23.70	23.80	-1	11,305	-0.01%
2021/02/19	2	23.23	2	23.35	23.60	0	11,220	0.00%
2021/02/18	18	23.21	0	0.00	23.20	18	11,179	0.16%
2021/02/17	5.3	23.13	0	0.00	23.15	5.3	11,127	0.05%
2021/02/05	3	23.17	0	0.00	23.15	3	10,911	0.03%
2021/02/04	5	23.28	2	23.25	23.25	3	10,989	0.03%
2021/02/03	0	0.00	2	23.20	23.30	-2	11,318	-0.02%
2021/02/02	30	23.25	0.5	23.40	23.30	29.5	11,332	0.26%
2021/02/01	1.2	23.30	1.5	23.30	23.30	-0.3	11,356	0.00%
2021/01/29	4	23.71	2	23.85	23.25	2	11,330	0.02%
2021/01/28	9	23.95	1	23.85	24.00	8	11,137	0.07%
2021/01/27	8.3	23.78	29.1	23.92	23.95	-20.8	10,909	-0.19%
2021/01/26	4	23.20	0.5	23.25	23.10	3.5	10,568	0.03%
2021/01/25	1.6	23.36	4	23.45	23.35	-2.4	10,576	-0.02%
2021/01/22	3	22.85	2	22.93	23.10	1	10,626	0.01%
2021/01/21	3	22.97	0	0.00	22.80	3	10,726	0.03%
2021/01/20	11	23.05	6	23.11	22.90	5	10,762	0.05%
2021/01/19	7	23.51	1	23.65	23.50	6	10,574	0.06%
2021/01/18	20	23.40	17	23.31	23.50	3	10,529	0.03%
2021/01/15	4	23.80	2	24.00	23.70	2	10,413	0.02%
2021/01/14	11	23.85	1	23.85	23.80	10	10,280	0.10%
2021/01/13	0	0.00	10	23.75	23.70	-10	10,194	-0.10%
2021/01/12	1	23.70	0	0.00	23.65	1	10,194	0.01%
2021/01/11	4.2	23.68	0	0.00	23.75	4.2	10,101	0.04%
2021/01/08	3	23.72	0.1	23.80	23.85	3	10,102	0.03%
2021/01/07	2	23.83	0	0.00	23.75	2	9,987	0.02%
2021/01/06	25.1	23.81	19	23.79	23.80	6.1	9,970	0.06%
2021/01/05	3	23.98	0	0.00	24.00	3	9,888	0.03%
2021/01/04	15	24.11	2	24.15	24.05	13	9,984	0.13%
2020/12/31	3	23.92	4	23.90	24.00	-1	9,917	-0.01%
2020/12/29	5	23.98	1	23.95	24.00	4	9,957	0.04%
2020/12/28	2	24.05	12	24.09	24.10	-10	10,014	-0.10%
2020/12/25	0	0.00	1	23.95	23.95	-1	9,977	-0.01%
2020/12/24	0	0.00	2.2	23.80	23.90	-2.2	9,970	-0.02%
2020/12/23	11	23.51	11	23.73	23.75	0	9,929	0.00%
2020/12/22	1	23.70	3	23.85	23.60	-2	9,902	-0.02%
2020/12/21	4	23.71	1	23.55	23.85	3	10,031	0.03%
2020/12/18	1	23.95	3	23.90	23.70	-2	10,012	-0.02%
2020/12/17	5	23.97	0	0.00	24.00	5	9,867	0.05%
2020/12/16	0	0.00	3	24.07	24.25	-3	9,836	-0.03%
2020/12/15	18	23.94	8	24.06	23.90	10	9,814	0.10%
2020/12/14	4	24.16	10	24.30	24.20	-6	9,753	-0.06%
2020/12/11	10	23.88	7	24.01	24.00	3	9,696	0.03%
2020/12/10	22	24.23	10	24.08	24.10	12	9,600	0.12%
2020/12/09	10	24.20	17	24.28	24.20	-7	9,390	-0.07%
2020/12/08	11	24.10	26	24.14	24.10	-15	9,296	-0.16%
2020/12/07	5	23.95	8	23.93	24.00	-3	9,164	-0.03%
2020/12/04	0	0.00	3	23.68	23.75	-3	9,118	-0.03%
2020/12/03	1	23.50	2	23.63	23.65	-1	9,059	-0.01%
2020/12/02	0	0.00	9	23.49	23.55	-9	8,976	-0.10%
2020/12/01	5	23.26	3	23.17	23.35	2	9,015	0.02%
2020/11/30	5	23.40	5	23.43	23.30	0	9,031	0.00%
2020/11/27	1	23.35	20	23.22	23.35	-19	8,804	-0.22%
2020/11/26	1	23.10	1	23.15	23.15	0	8,807	0.00%
2020/11/25	4	23.25	3	23.15	23.15	1	9,013	0.01%
2020/11/24	2	23.23	2	23.28	23.20	0	9,154	0.00%
2020/11/23	1	23.15	3	23.15	23.15	-2	9,077	-0.02%
2020/11/20	9	22.92	2	22.95	22.90	7	9,038	0.08%
2020/11/19	2	23.05	1	23.00	23.00	1	9,127	0.01%
2020/11/18	5	22.96	6	23.01	23.10	-1	9,209	-0.01%
2020/11/17	0	0.00	3	22.90	22.85	-3	9,224	-0.03%
2020/11/16	4.1	22.90	1	22.90	22.90	3.1	9,483	0.03%
2020/11/13	5	22.65	4	22.70	22.90	1	9,559	0.01%
2020/11/12	7	22.72	0	0.00	22.80	7	9,589	0.07%
2020/11/11	1	22.30	106	22.93	23.00	-105	9,558	-1.10%	大賣/鉅額交易
2020/11/10	1	22.20	0	0.00	22.30	1	9,411	0.01%
2020/11/09	1	22.25	3	22.23	22.25	-2	9,643	-0.02%
2020/11/06	1	22.20	4	22.25	22.30	-3	9,692	-0.03%
2020/11/05	3	22.25	0	0.00	22.30	3	9,855	0.03%
2020/11/04	7	22.31	0	0.00	22.20	7	9,932	0.07%
2020/11/03	1	22.50	0	0.00	22.50	1	9,919	0.01%
2020/11/02	3	22.20	1	22.45	22.45	2	9,985	0.02%
2020/10/30	4	22.48	3	22.48	22.60	1	10,070	0.01%
2020/10/29	2	22.45	9	22.48	22.40	-7	10,107	-0.07%
2020/10/28	10	22.30	31	22.32	22.25	-21	10,076	-0.21%
2020/10/27	0	0.00	13	21.93	21.95	-13	10,110	-0.13%
2020/10/26	3	21.80	20	21.86	21.90	-17	10,169	-0.17%
2020/10/23	7	21.65	0	0.00	21.75	7	10,300	0.07%
2020/10/22	6	21.63	0	0.00	21.60	6	10,520	0.06%
2020/10/21	18	21.76	3	21.70	21.65	15	10,603	0.14%
2020/10/20	11	21.74	0	0.00	21.75	11	10,733	0.10%
2020/10/19	14	21.77	0	0.00	21.75	14	10,893	0.13%
2020/10/16	18	21.83	0	0.00	21.80	18	11,094	0.16%
2020/10/15	4	22.03	0	0.00	22.15	4	11,217	0.04%
2020/10/14	2	22.00	38	22.14	22.00	-36	11,312	-0.32%
2020/10/13	4	21.84	0	0.00	21.75	4	11,503	0.03%
2020/10/12	111	21.76	0	0.00	22.00	111	11,797	0.94%	大買/鉅額交易
2020/10/08	5	22.02	5	22.05	22.05	0	12,236	0.00%
2020/10/07	3	22.00	0	0.00	22.00	3	12,667	0.02%
2020/10/06	0.5	22.25	10	22.10	22.15	-9.5	12,793	-0.07%
2020/10/05	8	22.09	0	0.00	22.05	8	12,939	0.06%
2020/09/30	1	22.35	1	22.30	22.45	0	13,158	0.00%
2020/09/29	7	22.40	1	22.40	22.25	6	13,288	0.05%
2020/09/28	2	22.40	35	22.41	22.30	-33	13,582	-0.24%
2020/09/25	7	21.94	1	21.95	22.00	6	13,772	0.04%
2020/09/24	22	21.90	1	21.75	21.70	21	13,923	0.15%
2020/09/23	10	22.37	0	0.00	22.35	10	13,982	0.07%
2020/09/22	8	22.55	5	22.55	22.55	3	14,044	0.02%
2020/09/21	10.1	22.83	0	0.00	22.80	10.1	14,169	0.07%
2020/09/16	0	0.00	7	23.04	23.00	-7	14,363	-0.05%
2020/09/15	5.3	23.02	5	23.00	22.95	0.3	14,454	0.00%
2020/09/14	3	22.82	5	22.80	22.80	-2	14,785	-0.01%
2020/09/11	9	22.72	0	0.00	22.75	9	14,834	0.06%
2020/09/10	1	22.70	0	0.00	22.85	1	14,878	0.01%
2020/09/09	11	22.60	0	0.00	22.60	11	14,990	0.07%
2020/09/08	3	22.85	1	22.85	22.80	2	14,955	0.01%
2020/09/07	4	22.98	9	22.92	23.00	-5	14,996	-0.03%
2020/09/04	9	22.64	4	22.73	22.80	5	15,093	0.03%
2020/09/03	9	23.00	1	22.95	22.95	8	15,063	0.05%
2020/09/02	2	22.95	4.2	23.02	23.10	-2.2	15,202	-0.01%
2020/09/01	10	22.80	4	22.90	22.85	6	15,223	0.04%
2020/08/31	5	22.99	1	22.90	22.75	4	15,229	0.03%
2020/08/28	9.1	22.93	10	23.14	23.05	-0.9	15,099	-0.01%
2020/08/27	21	22.76	0	0.00	22.85	21	15,041	0.14%
2020/08/26	11	22.84	0	0.00	22.90	11	15,073	0.07%
2020/08/25	13	22.86	7	23.07	22.90	6	15,050	0.04%
2020/08/24	7	22.71	1	22.75	22.75	6	15,084	0.04%
2020/08/21	3	22.83	18	22.90	22.85	-15	15,000	-0.10%
2020/08/20	44	22.62	8	22.64	22.50	36	14,923	0.24%
2020/08/19	15	23.26	0	0.00	23.25	15	14,684	0.10%
2020/08/18	10	23.54	12	23.32	23.50	-2	14,525	-0.01%
2020/08/17	4	23.70	11	23.60	23.60	-7	14,438	-0.05%
2020/08/14	7	23.66	2	23.65	23.65	5	14,423	0.03%
2020/08/13	12	23.62	2	23.65	23.95	10	14,310	0.07%
2020/08/12	7	24.05	40	23.94	23.90	-33	14,116	-0.23%
2020/08/11	20	24.24	3	24.25	24.15	17	14,196	0.12%
2020/08/10	12	24.60	0	0.00	24.75	12	14,068	0.09%
2020/08/07	8	24.48	2	24.63	24.50	6	14,027	0.04%
2020/08/06	7	24.61	8	24.70	24.60	-1	14,076	-0.01%
2020/08/05	10	24.50	11	24.53	24.50	-1	14,026	-0.01%
2020/08/04	5	24.36	0	0.00	24.35	5	13,895	0.04%
2020/08/03	17	24.43	0	0.00	24.35	17	13,933	0.12%
2020/07/30	10	24.55	0	0.00	24.85	10	13,651	0.07%
2020/07/29	3	24.60	0	0.00	24.60	3	13,592	0.02%
2020/07/28	10	24.52	10	24.65	24.65	0	13,528	0.00%
2020/07/27	6.5	24.42	13	24.63	24.40	-6.5	13,405	-0.05%
2020/07/24	28	24.77	3	24.80	24.80	25	13,342	0.19%
2020/07/23	14	24.99	0	0.00	25.00	14	13,156	0.11%
2020/07/22	20	24.95	3	24.80	24.80	17	13,031	0.13%
2020/07/21	17	25.07	0	0.00	25.05	17	12,833	0.13%
2020/07/20	15	24.80	5	24.85	25.15	10	12,715	0.08%
2020/07/17	35	24.98	6	24.83	24.75	29	12,575	0.23%
2020/07/16	25	25.27	11	25.19	25.15	14	12,331	0.11%
2020/07/15	23	25.58	2	25.30	25.60	21	12,009	0.17%
2020/07/14	5	27.74	15	27.92	27.70	-10	11,463	-0.09%
2020/07/13	6	27.43	26	27.62	27.45	-20	11,018	-0.18%
2020/07/10	12	27.09	2	27.30	27.25	10	10,893	0.09%
2020/07/09	8	28.08	10	27.89	27.70	-2	10,775	-0.02%
2020/07/08	1	26.95	5	27.10	27.25	-4	10,480	-0.04%
2020/07/07	2	27.05	3	27.73	27.25	-1	10,340	-0.01%
2020/07/06	3	27.48	30	27.40	27.60	-27	10,047	-0.27%
2020/07/03	5	27.32	3	27.42	27.50	2	9,873	0.02%
2020/07/02	8	26.61	2	26.88	27.15	6	9,802	0.06%
2020/07/01	10	25.73	6	25.98	25.95	4	9,703	0.04%
2020/06/30	13	25.24	1	25.40	25.10	12	9,641	0.12%
2020/06/29	4	25.48	2	25.80	25.45	2	9,638	0.02%
2020/06/24	0	0.00	5	25.98	25.70	-5	9,564	-0.05%
2020/06/23	5	25.84	6	26.00	25.90	-1	9,486	-0.01%
2020/06/22	4	26.20	6	26.07	26.00	-2	9,464	-0.02%
2020/06/19	11	25.57	1	25.75	25.80	10	9,486	0.11%
2020/06/17	4	25.85	1	25.95	25.95	3	9,094	0.03%
2020/06/16	2	25.78	14	25.74	25.80	-12	9,196	-0.13%
2020/06/15	25	25.28	0	0.00	25.15	25	9,246	0.27%
2020/06/12	1	25.15	2	24.95	25.60	-1	9,247	-0.01%
2020/06/11	17	25.69	9	25.71	25.55	8	9,301	0.09%
2020/06/10	5	25.97	5	26.05	26.05	0	9,278	0.00%
2020/06/09	8	26.08	13	25.99	26.15	-5	9,398	-0.05%
2020/06/08	7	25.70	2	25.63	25.65	5	9,302	0.05%
2020/06/05	4	25.34	9	25.46	25.50	-5	9,283	-0.05%
2020/06/04	4	25.35	17	25.27	25.40	-13	9,301	-0.14%
2020/06/03	0	0.00	5	25.17	25.25	-5	9,265	-0.05%
2020/06/02	0	0.00	13	24.90	24.90	-13	9,135	-0.14%
2020/06/01	10	24.65	2	24.68	24.70	8	9,080	0.09%
2020/05/28	0	0.00	2	24.30	24.30	-2	8,916	-0.02%
2020/05/26	3	24.20	17	24.29	24.15	-14	9,082	-0.15%
2020/05/25	0	0.00	4	23.99	24.10	-4	8,993	-0.04%
2020/05/22	0	0.00	4	23.85	23.70	-4	8,987	-0.04%
2020/05/21	4	23.98	18	24.07	24.15	-14	9,050	-0.15%
2020/05/20	4	23.95	9	23.97	23.95	-5	9,034	-0.06%
2020/05/19	11.1	23.93	0	0.00	23.75	11.1	9,061	0.12%
2020/05/18	1	23.50	9	23.84	23.60	-8	9,018	-0.09%
2020/05/14	1	23.45	0	0.00	23.55	1	8,810	0.01%
2020/05/13	2	23.20	0	0.00	23.50	2	8,735	0.02%
2020/05/11	3	23.52	1	23.50	23.50	2	8,665	0.02%
2020/05/08	4	23.44	2	23.45	23.45	2	8,685	0.02%
2020/05/07	2	23.05	2	23.05	23.00	0	8,550	0.00%
2020/05/06	4	22.98	0	0.00	22.85	4	8,618	0.05%
2020/05/05	1	23.05	0	0.00	23.05	1	8,581	0.01%
2020/05/04	3.2	23.10	0	0.00	23.10	3.2	8,578	0.04%
2020/04/29	5	23.61	9	23.63	23.35	-4	8,469	-0.05%
2020/04/28	3	23.38	2	23.40	23.30	1	8,528	0.01%
2020/04/27	3	23.75	6	23.65	23.50	-3	8,752	-0.03%
2020/04/24	2	23.15	0	0.00	23.10	2	8,652	0.02%
2020/04/23	6	23.10	1	23.30	23.00	5	8,677	0.06%
2020/04/22	2	23.18	1	23.10	23.30	1	8,679	0.01%
2020/04/21	3	23.43	2	23.38	23.40	1	8,653	0.01%
2020/04/20	1	23.65	3	23.67	23.70	-2	8,599	-0.02%
2020/04/17	2	23.53	6	23.59	23.60	-4	8,553	-0.05%
2020/04/16	1	23.40	4	23.50	23.55	-3	8,536	-0.04%
2020/04/15	9	23.54	5	23.49	23.65	4	8,456	0.05%
2020/04/14	0	0.00	7	23.64	23.55	-7	8,368	-0.08%
2020/04/13	0.1	23.30	1	23.35	23.45	-0.9	8,312	-0.01%
2020/04/10	5	23.30	0	0.00	23.15	5	8,281	0.06%
2020/04/08	1	23.30	0	0.00	23.20	1	8,285	0.01%
2020/04/07	3	23.37	18	23.67	23.30	-15	8,251	-0.18%
2020/04/06	0	0.00	6	23.43	23.60	-6	8,128	-0.07%
2020/04/01	0	0.00	5	22.70	23.00	-5	7,953	-0.06%
2020/03/30	0	0.00	16	21.62	22.10	-16	7,646	-0.21%
2020/03/27	0	0.00	92	21.77	21.75	-92	7,627	-1.21%
2020/03/26	1	22.00	10	22.05	21.60	-9	7,590	-0.12%
2020/03/25	0	0.00	2	22.38	21.60	-2	7,666	-0.03%
2020/03/24	0	0.00	3	21.30	21.00	-3	7,515	-0.04%
2020/03/20	0	0.00	6	19.49	20.60	-6	7,543	-0.08%
2020/03/19	2	19.20	2	19.45	18.75	0	7,398	0.00%
2020/03/18	4	19.80	0	0.00	19.90	4	7,231	0.06%
2020/03/17	1	19.75	22	20.06	19.90	-21	7,139	-0.29%
2020/03/16	1	20.55	85	20.40	20.35	-84	6,995	-1.20%
2020/03/13	4.1	20.07	8	21.34	21.20	-3.9	6,904	-0.06%
2020/03/12	5	21.75	1	21.90	21.65	4	6,660	0.06%
2020/03/10	9	22.38	0	0.00	22.50	9	6,500	0.14%
2020/03/09	10	22.78	0	0.00	22.85	10	6,390	0.16%
2020/03/05	0	0.00	46	23.35	23.20	-46	6,282	-0.73%
2020/03/02	40	22.44	2	22.65	22.70	38	6,246	0.61%
2020/02/27	5	23.00	0	0.00	22.95	5	6,269	0.08%
2020/02/25	5	22.75	4	23.08	23.00	1	6,186	0.02%
2020/02/24	25	23.02	1	23.10	22.95	24	6,201	0.39%
2020/02/18	1	23.05	5	22.99	23.00	-4	6,064	-0.07%
2020/02/17	1	22.95	1	23.00	23.00	0	6,067	0.00%
2020/02/14	0	0.00	3	23.05	23.05	-3	6,178	-0.05%
2020/02/12	0	0.00	1	22.90	22.85	-1	6,216	-0.02%
2020/02/11	13	22.89	0	0.00	22.85	13	6,200	0.21%
2020/02/10	1	22.85	51	23.20	23.25	-50	6,182	-0.81%
2020/02/07	0	0.00	6	23.15	23.05	-6	6,138	-0.10%
2020/02/06	1	23.00	6	23.01	23.05	-5	6,166	-0.08%
2020/02/05	6	22.81	1	22.95	22.80	5	6,209	0.08%
2020/02/04	0	0.00	4	22.88	22.95	-4	6,164	-0.06%
2020/02/03	0	0.00	14	22.67	22.95	-14	6,137	-0.23%
2020/01/31	3	23.03	57	23.16	22.95	-54	6,105	-0.88%
2020/01/30	13	22.55	42	22.35	22.95	-29	5,977	-0.49%
2020/01/20	2	22.95	0	0.00	22.90	2	5,750	0.03%
2020/01/17	2	22.85	10	22.95	23.00	-8	5,738	-0.14%
2020/01/16	60	22.84	0	0.00	22.95	60	5,749	1.04%
2020/01/15	10	23.10	2	23.18	23.20	8	5,785	0.14%
2020/01/14	30	23.13	0	0.00	23.20	30	5,851	0.51%
2020/01/13	0	0.00	15	23.15	23.15	-15	5,887	-0.25%
2020/01/10	0	0.00	19	23.09	23.10	-19	5,959	-0.32%
2020/01/09	2	22.70	0	0.00	22.75	2	5,906	0.03%
2020/01/08	23	22.51	5	22.54	22.60	18	5,965	0.30%
2020/01/07	21	22.80	0	0.00	22.80	21	5,979	0.35%
2020/01/06	7	22.76	0	0.00	22.75	7	6,084	0.12%
2019/12/31	14	22.91	3	22.95	22.85	11	6,160	0.18%
2019/12/30	5	23.02	0	0.00	23.00	5	6,149	0.08%
2019/12/27	4	23.40	2	23.45	23.40	2	6,126	0.03%
2019/12/25	3	23.32	5	23.35	23.30	-2	6,186	-0.03%
2019/12/24	1	23.35	3	23.28	23.15	-2	6,241	-0.03%
2019/12/23	3	23.20	1	23.10	23.30	2	6,235	0.03%
2019/12/19	0	0.00	40	23.25	23.20	-40	6,083	-0.66%
2019/12/18	0	0.00	106	23.24	23.25	-106	6,090	-1.74%	大賣/鉅額交易
2019/12/17	3	22.77	6	22.81	22.90	-3	6,143	-0.05%
2019/12/16	20	22.85	1	22.85	22.80	19	6,162	0.31%
2019/12/12	1	22.95	0	0.00	22.90	1	6,302	0.02%
2019/12/11	1	22.80	1	23.00	23.00	0	6,319	0.00%
2019/12/10	3	22.88	0	0.00	22.90	3	6,324	0.05%
2019/12/09	1	23.15	1	23.20	23.15	0	6,335	0.00%
2019/12/05	0	0.00	6	23.00	23.05	-6	6,390	-0.09%
2019/12/04	20	22.90	10	23.15	23.20	10	6,403	0.16%
2019/12/03	0	0.00	1	23.15	23.15	-1	6,432	-0.02%
2019/12/02	0	0.00	7	22.88	22.90	-7	6,497	-0.11%
2019/11/29	101	22.92	9	23.06	22.85	92	6,507	1.41%	大買/
2019/11/27	11	23.11	0	0.00	23.05	11	6,577	0.17%
2019/11/26	2	23.25	5	23.34	23.40	-3	6,568	-0.05%
2019/11/25	2	23.40	1	23.40	23.30	1	6,450	0.02%
2019/11/22	4	23.25	12	23.22	23.25	-8	6,551	-0.12%
2019/11/21	0	0.00	1	23.05	23.05	-1	6,621	-0.02%
2019/11/20	0	0.00	3.5	23.19	23.15	-3.5	6,650	-0.05%
2019/11/19	4	23.16	0	0.00	23.25	4	6,746	0.06%
2019/11/18	3	22.85	40	22.95	23.15	-37	6,860	-0.54%
2019/11/15	2	22.75	11	22.80	22.80	-9	6,899	-0.13%
2019/11/14	23.1	22.25	1	22.35	22.40	22.1	6,960	0.32%
2019/11/13	4	22.31	3	22.30	22.30	1	7,091	0.01%
2019/11/12	1	22.80	7	22.80	22.85	-6	7,548	-0.08%
2019/11/11	0	0.00	12	22.82	22.90	-12	7,841	-0.15%
2019/11/08	2	22.73	1.2	22.75	22.75	0.8	7,801	0.01%
2019/11/07	0	0.00	2	22.68	22.70	-2	7,776	-0.03%
2019/11/06	45	22.66	0	0.00	22.75	45	7,766	0.58%
2019/11/05	12	22.75	7	22.73	22.90	5	7,772	0.06%
2019/11/04	0	0.00	10	22.27	22.40	-10	7,762	-0.13%
2019/11/01	1	22.00	0	0.00	22.05	1	7,782	0.01%
2019/10/31	1	22.05	2	22.10	22.10	-1	7,879	-0.01%
2019/10/30	2	22.05	2	22.10	22.00	0	7,924	0.00%
2019/10/29	1	22.10	6	22.21	22.10	-5	7,970	-0.06%
2019/10/28	2	22.08	0	0.00	22.15	2	7,938	0.03%
2019/10/24	4	22.13	3	22.10	22.05	1	7,892	0.01%
2019/10/23	4	22.14	1	22.20	22.15	3	7,802	0.04%
2019/10/22	2	22.00	9	21.96	21.95	-7	7,754	-0.09%
2019/10/21	5	21.80	2	21.90	21.90	3	7,708	0.04%
2019/10/18	1	21.85	12	21.89	21.75	-11	7,699	-0.14%
2019/10/15	2	21.30	0	0.00	21.40	2	7,606	0.03%
2019/10/14	12	21.41	0	0.00	21.30	12	7,612	0.16%
2019/10/09	7	21.54	1	21.50	21.55	6	7,492	0.08%
2019/10/08	2	21.80	0.2	21.80	21.85	1.9	7,470	0.02%
2019/10/07	1	21.80	0	0.00	21.85	1	7,751	0.01%
2019/10/04	5	21.75	0	0.00	21.85	5	7,912	0.06%
2019/10/03	2	21.55	0	0.00	21.55	2	8,029	0.02%
2019/10/01	0	0.00	2	22.00	21.85	-2	8,137	-0.02%
2019/09/27	38	21.61	0	0.00	21.40	38	8,093	0.47%
2019/09/26	0	0.00	17	21.95	21.90	-17	8,100	-0.21%
2019/09/24	2	21.83	4	21.85	21.90	-2	8,195	-0.02%
2019/09/23	7	21.76	1	21.70	21.80	6	8,214	0.07%
2019/09/20	0	0.00	1	21.70	21.65	-1	8,432	-0.01%
2019/09/19	0.5	21.50	2	21.55	21.50	-1.5	8,326	-0.02%
2019/09/18	5	21.45	0	0.00	21.45	5	8,242	0.06%
2019/09/17	8	21.72	0	0.00	21.75	8	8,090	0.10%
2019/09/16	4	21.90	0	0.00	21.85	4	8,166	0.05%
2019/09/12	5	22.00	0	0.00	21.90	5	8,227	0.06%
2019/09/11	7	22.01	13	22.05	21.95	-6	8,298	-0.07%
2019/09/10	3	21.73	82	21.77	22.00	-79	8,285	-0.95%
2019/09/09	0	0.00	40	21.83	21.80	-40	8,272	-0.48%
2019/09/06	31	21.65	2	21.75	21.80	29	8,242	0.35%
2019/09/05	1	21.70	16	21.71	21.75	-15	8,186	-0.18%
2019/09/04	22	21.46	4	21.50	21.50	18	8,148	0.22%
2019/09/03	1	21.65	3	21.60	21.55	-2	8,087	-0.02%
2019/09/02	4	21.45	30	21.53	21.55	-26	8,167	-0.32%
2019/08/30	11	21.45	2	21.35	21.50	9	8,194	0.11%
2019/08/29	9	21.14	0	0.00	21.10	9	8,134	0.11%
2019/08/28	26	21.33	2	21.38	21.30	24	8,085	0.30%
2019/08/27	0	0.00	7	21.16	21.30	-7	8,182	-0.09%
2019/08/26	15	20.74	0	0.00	20.75	15	8,157	0.18%
2019/08/23	2	20.93	0	0.00	21.00	2	8,092	0.02%
2019/08/22	6	20.93	0	0.00	21.00	6	8,052	0.07%
2019/08/21	1	20.90	0	0.00	20.90	1	8,058	0.01%
2019/08/20	8	20.78	2	20.85	20.70	6	7,918	0.08%
2019/08/19	27.2	20.90	6	20.85	20.80	21.2	7,801	0.27%
2019/08/16	3	20.80	0	0.00	20.80	3	7,683	0.04%
2019/08/15	94	20.70	10	20.65	20.65	84	7,504	1.12%
2019/08/14	39	21.81	0	0.00	21.70	39	6,959	0.56%
2019/08/13	7	22.21	0	0.00	22.15	7	6,670	0.10%
2019/08/08	2	22.15	0	0.00	22.35	2	6,822	0.03%
2019/08/07	20	22.09	0	0.00	22.00	20	6,838	0.29%
2019/08/06	11	21.85	2	21.95	22.35	9	6,882	0.13%
2019/08/05	7	22.44	1	22.30	22.40	6	6,793	0.09%
2019/08/02	16	22.89	2	22.88	22.90	14	6,747	0.21%
2019/08/01	1	23.25	0	0.00	23.25	1	6,701	0.01%
2019/07/31	13	23.39	1	23.70	23.30	12	6,681	0.18%
2019/07/30	3	23.48	0	0.00	23.65	3	6,636	0.05%
2019/07/29	1	23.45	0	0.00	23.60	1	6,709	0.01%
2019/07/25	0	0.00	1	23.80	23.70	-1	6,727	-0.01%
2019/07/23	14	23.33	0	0.00	23.30	14	6,679	0.21%
2019/07/19	1	23.50	2	23.45	23.40	-1	6,621	-0.02%
2019/07/18	0	0.00	3	23.37	23.30	-3	6,617	-0.05%
2019/07/17	2	23.40	1	23.40	23.40	1	6,704	0.01%
2019/07/16	1	23.50	5	23.57	23.55	-4	6,673	-0.06%
2019/07/15	12	23.84	0	0.00	23.70	12	6,625	0.18%
2019/07/12	11	23.84	30	23.95	23.85	-19	6,713	-0.28%
2019/07/11	37	23.88	5	23.65	23.65	32	6,810	0.47%
2019/07/10	1	25.40	0	0.00	25.50	1	6,579	0.02%
2019/07/08	3	25.22	8	25.21	25.40	-5	6,351	-0.08%
2019/07/05	11	25.25	0	0.00	25.20	11	6,362	0.17%
2019/07/04	1	25.45	0	0.00	25.50	1	6,382	0.02%
2019/07/02	2	25.25	3	25.28	25.20	-1	6,345	-0.02%
2019/07/01	3	25.12	7	25.24	25.25	-4	6,346	-0.06%
2019/06/28	2	24.88	0.1	24.70	24.70	1.9	6,269	0.03%
2019/06/27	6	24.75	8	24.84	25.00	-2	6,284	-0.03%
2019/06/26	1	24.50	1	24.35	24.30	0	6,169	0.00%
2019/06/25	7	24.16	0	0.00	24.00	7	6,330	0.11%
2019/06/21	4	24.23	0	0.00	24.20	4	6,585	0.06%
2019/06/20	2	23.90	16	24.10	24.05	-14	6,529	-0.21%
2019/06/19	0	0.00	2	23.98	24.05	-2	6,481	-0.03%
2019/06/18	1	23.60	12	23.60	23.60	-11	6,416	-0.17%
2019/06/17	1	23.60	2	23.90	23.60	-1	6,445	-0.02%
2019/06/14	10	23.75	1	23.85	23.75	9	6,570	0.14%
2019/06/13	3	23.77	0	0.00	23.90	3	6,576	0.05%
2019/06/12	1	23.95	1	23.95	24.00	0	6,722	0.00%
2019/06/11	3	23.82	6	23.87	23.90	-3	6,747	-0.04%
2019/06/10	0	0.00	26	23.64	23.80	-26	6,763	-0.38%
2019/06/06	28	23.03	0	0.00	22.95	28	6,698	0.42%
2019/06/05	6.6	23.25	5	23.30	23.25	1.6	6,708	0.02%
2019/06/04	2	23.05	6	23.05	23.10	-4	6,714	-0.06%
2019/06/03	29	23.05	0	0.00	23.10	29	6,704	0.43%
2019/05/31	4	23.95	0	0.00	23.80	4	6,520	0.06%
2019/05/30	0	0.00	28	23.59	23.85	-28	6,418	-0.44%
2019/05/29	0	0.00	1	23.40	23.30	-1	6,428	-0.02%
2019/05/28	28	23.40	2	23.45	23.35	26	6,427	0.40%
2019/05/23	0	0.00	1	23.55	23.60	-1	6,505	-0.02%
2019/05/22	0.6	23.85	0	0.00	23.85	0.6	6,535	0.01%
2019/05/21	2	23.85	1	23.85	23.85	1	6,564	0.02%
2019/05/20	3	24.00	10	24.07	24.10	-7	6,514	-0.11%
2019/05/17	1	23.85	0	0.00	23.95	1	6,491	0.02%
2019/05/16	0	0.00	15	23.92	23.85	-15	6,493	-0.23%
2019/05/15	7	23.02	0	0.00	22.90	7	6,396	0.11%
2019/05/14	35	23.00	0	0.00	23.10	35	6,416	0.55%
2019/05/13	7	23.43	0	0.00	23.30	7	6,344	0.11%
2019/05/10	3	23.52	0	0.00	23.35	3	6,389	0.05%
2019/05/09	8	23.59	0	0.00	23.45	8	6,367	0.13%
2019/05/08	10	23.75	0	0.00	23.70	10	6,360	0.16%
2019/05/07	1.6	23.94	0	0.00	24.00	1.6	6,497	0.02%
2019/05/06	16	23.94	0	0.00	23.85	16	6,540	0.24%
2019/05/02	2	24.80	0	0.00	24.65	2	6,484	0.03%
2019/04/25	0	0.00	25	24.70	24.70	-25	6,556	-0.38%
2019/04/23	36	24.22	0	0.00	24.35	36	6,599	0.55%
2019/04/22	0	0.00	2	24.70	24.60	-2	6,544	-0.03%
2019/04/19	0	0.00	2	24.75	24.65	-2	6,617	-0.03%
2019/04/18	1.1	24.50	0	0.00	24.50	1.1	6,851	0.02%
2019/04/17	0	0.00	33	24.72	25.00	-33	6,925	-0.48%
2019/04/16	1	24.30	1	24.30	24.40	0	6,839	0.00%
2019/04/15	28.1	24.39	2	24.40	24.30	26.1	6,807	0.38%
2019/04/12	1	24.20	0	0.00	24.15	1	6,832	0.01%
2019/04/11	0	0.00	7	24.21	24.05	-7	6,859	-0.10%
2019/04/10	30	24.30	1	24.35	24.20	29	6,851	0.42%
2019/04/09	0.1	24.10	26	24.24	24.20	-25.9	6,773	-0.38%
2019/04/08	1	24.00	2	24.15	24.15	-1	6,833	-0.01%
2019/04/02	21	23.95	151	23.95	24.00	-130	6,786	-1.92%	大賣/鉅額交易
2019/04/01	0	0.00	3	23.65	23.70	-3	6,771	-0.04%
2019/03/29	14	23.54	0	0.00	23.45	14	6,682	0.21%
2019/03/28	10	23.47	0	0.00	23.45	10	6,606	0.15%
2019/03/27	8	24.03	0	0.00	23.95	8	6,530	0.12%
2019/03/25	0	0.00	4	24.20	24.35	-4	6,638	-0.06%
2019/03/21	0	0.00	21	24.00	24.10	-21	6,590	-0.32%
2019/03/19	0	0.00	3	24.07	24.15	-3	6,616	-0.05%
2019/03/15	2	23.53	0	0.00	23.40	2	6,544	0.03%
2019/03/14	1	23.60	0	0.00	23.60	1	6,428	0.02%
2019/03/13	0	0.00	4	23.80	23.75	-4	6,534	-0.06%
2019/03/12	1	23.60	0	0.00	23.65	1	6,642	0.02%
2019/03/08	102	23.60	0	0.00	23.55	102	6,770	1.51%	大買/鉅額交易
2019/03/05	3	23.60	0	0.00	23.75	3	7,180	0.04%
2019/03/04	50	23.60	2	23.75	23.70	48	7,462	0.64%
2019/02/27	0	0.00	1	23.75	23.80	-1	7,526	-0.01%
2019/02/25	1	23.55	0	0.00	23.60	1	7,407	0.01%
2019/02/22	5	23.14	0	0.00	23.35	5	7,501	0.07%
2019/02/21	0	0.00	2	23.60	23.55	-2	7,569	-0.03%
2019/02/19	0	0.00	22	23.42	23.30	-22	7,602	-0.29%
2019/02/18	0	0.00	0.4	23.30	23.25	-0.4	7,794	0.00%
2019/02/15	8	23.30	0.7	23.35	23.30	7.3	8,118	0.09%
2019/02/14	5	23.55	0	0.00	23.25	5	8,489	0.06%
2019/02/13	1	23.40	2	23.60	23.40	-1	8,479	-0.01%
2019/02/11	1	23.75	0	0.00	23.55	1	8,469	0.01%
2019/01/28	0	0.00	28	23.74	23.85	-28	8,535	-0.33%
2019/01/25	1	23.10	6	23.14	23.25	-5	8,415	-0.06%
2019/01/24	1	22.75	2	22.80	22.80	-1	8,371	-0.01%
2019/01/23	0	0.00	10	22.85	22.90	-10	8,475	-0.12%
2019/01/22	3	22.90	0	0.00	22.85	3	8,495	0.04%
2019/01/21	0	0.00	1	23.00	23.00	-1	8,531	-0.01%
2019/01/18	2	22.70	2.1	22.66	22.85	-0.1	8,578	0.00%
2019/01/16	1	22.55	1	22.75	22.60	0	8,654	0.00%
2019/01/15	0	0.00	1	22.65	22.70	-1	8,664	-0.01%
2019/01/14	0	0.00	1	22.65	22.50	-1	8,692	-0.01%
2019/01/11	1	22.55	2	22.65	22.60	-1	8,996	-0.01%
2019/01/10	0	0.00	3	22.42	22.50	-3	8,969	-0.03%
2019/01/09	0	0.00	10	22.10	21.95	-10	8,812	-0.11%
2019/01/08	15	21.72	0	0.00	21.65	15	8,719	0.17%
2019/01/07	0.1	22.10	0	0.00	22.15	0.1	8,788	0.00%
2019/01/04	13	21.97	0	0.00	21.80	13	8,870	0.15%
2019/01/03	2	22.30	0	0.00	22.25	2	9,173	0.02%
2019/01/02	1	22.10	0	0.00	22.05	1	9,226	0.01%
2018/12/28	0	0.00	1	22.10	22.05	-1	9,330	-0.01%
2018/12/27	30	22.18	20	22.05	22.10	10	9,458	0.11%
2018/12/26	1	22.15	5	22.25	22.05	-4	9,470	-0.04%
2018/12/22	1	22.10	1	22.05	22.05	0	9,517	0.00%
2018/12/21	1	22.00	0	0.00	21.80	1	9,645	0.01%
2018/12/20	5	21.60	30	21.60	21.70	-25	9,733	-0.26%
2018/12/19	8	21.35	3	21.35	21.20	5	9,707	0.05%
2018/12/18	21	21.31	0	0.00	21.00	21	9,647	0.22%
2018/12/17	1	21.85	0	0.00	21.80	1	9,513	0.01%
2018/12/14	10	22.00	3	22.00	22.00	7	9,575	0.07%
2018/12/13	6.1	21.86	0	0.00	21.85	6.1	9,673	0.06%
2018/12/12	1	21.95	0	0.00	22.05	1	9,900	0.01%
2018/12/10	22	21.65	0	0.00	21.60	22	10,204	0.22%
2018/12/07	10	22.30	7	22.40	22.35	3	10,539	0.03%
2018/12/06	19	22.07	0	0.00	21.95	19	10,715	0.18%
2018/12/05	0	0.00	3	22.80	23.00	-3	10,733	-0.03%
2018/12/04	4	22.85	0	0.00	22.90	4	10,736	0.04%
2018/12/03	1	22.80	10	22.76	22.70	-9	10,776	-0.08%
2018/11/30	0	0.00	3	22.33	22.10	-3	10,851	-0.03%
2018/11/29	3	22.25	4	22.25	22.10	-1	10,777	-0.01%
2018/11/28	0	0.00	22	21.82	22.20	-22	10,706	-0.21%
2018/11/27	27	21.57	0	0.00	21.45	27	10,595	0.25%
2018/11/22	5	21.94	0	0.00	21.90	5	10,841	0.05%
2018/11/21	1	21.65	96	21.70	21.75	-95	10,928	-0.87%
2018/11/20	11.1	22.16	0	0.00	22.10	11.1	10,987	0.10%
2018/11/19	17	22.68	0	0.00	22.55	17	11,034	0.15%
2018/11/16	18	22.60	0.1	22.80	22.75	17.9	11,313	0.16%
2018/11/15	5	22.35	0	0.00	22.60	5	11,434	0.04%
2018/11/14	38	22.60	3	22.50	22.60	35	11,460	0.31%
2018/11/13	38	23.63	2	23.28	23.35	36	11,254	0.32%
2018/11/12	16	25.57	0	0.00	25.80	16	11,099	0.14%
2018/11/09	1	26.00	0	0.00	26.30	1	11,369	0.01%
2018/11/08	0	0.00	1	26.35	26.30	-1	11,693	-0.01%
2018/11/06	0	0.00	10	25.99	26.00	-10	11,639	-0.09%
2018/11/05	0	0.00	12	25.88	26.10	-12	11,632	-0.10%
2018/11/02	8	24.91	0	0.00	25.10	8	11,581	0.07%
2018/11/01	0	0.00	2	25.20	25.40	-2	11,635	-0.02%
2018/10/31	10	25.00	0	0.00	24.95	10	11,696	0.09%
2018/10/30	4	24.55	4	24.78	24.35	0	11,689	0.00%
2018/10/26	1	24.75	1	24.85	24.90	0	11,629	0.00%
2018/10/25	1	24.40	1	24.25	24.75	0	11,604	0.00%
2018/10/24	0	0.00	15	24.90	24.80	-15	11,628	-0.13%
2018/10/23	15	24.13	15	24.45	24.10	0	11,591	0.00%
2018/10/22	0	0.00	1	24.70	24.55	-1	11,619	-0.01%
2018/10/19	15	24.17	16	24.04	24.60	-1	11,787	-0.01%
2018/10/18	9	24.64	0	0.00	24.60	9	11,539	0.08%
2018/10/17	8	24.64	0	0.00	24.75	8	11,575	0.07%
2018/10/16	0	0.00	42	24.75	25.05	-42	11,602	-0.36%
2018/10/15	4	24.25	0	0.00	24.10	4	11,581	0.03%
2018/10/12	5	24.03	11	24.65	24.60	-6	11,548	-0.05%
2018/10/11	43	24.27	0	0.00	23.80	43	11,555	0.37%
2018/10/09	14	25.51	2	25.55	25.30	12	11,273	0.11%
2018/10/08	7	25.87	45	26.28	25.95	-38	11,195	-0.34%
2018/10/05	13	25.65	26	25.35	25.75	-13	11,101	-0.12%
2018/10/04	42	25.56	0	0.00	25.30	42	11,139	0.38%
2018/10/03	4	26.11	0	0.00	26.10	4	11,135	0.04%
2018/10/02	8	26.59	0	0.00	26.55	8	11,233	0.07%
2018/09/27	3	26.93	3	26.37	27.10	0	11,241	0.00%
2018/09/25	2	27.15	3	27.25	27.20	-1	11,034	-0.01%
2018/09/18	0	0.00	1	27.40	27.45	-1	10,838	-0.01%
2018/09/17	2	26.85	0	0.00	26.80	2	10,658	0.02%
2018/09/14	36	26.90	20	26.25	26.65	16	10,640	0.15%
2018/09/13	4	26.26	17	25.88	25.85	-13	10,513	-0.12%
2018/09/12	1	27.00	0	0.00	27.00	1	10,219	0.01%
2018/09/11	0	0.00	1	27.15	27.75	-1	10,120	-0.01%
2018/09/10	1	27.10	1	26.95	26.90	0	10,148	0.00%
2018/09/07	3	27.18	2	27.10	27.20	1	10,171	0.01%
2018/08/31	0	27.40	0	0.00	27.55	0	9,997	0.00%
2018/08/30	0	0.00	4	27.28	27.40	-4	9,871	-0.04%
2018/08/29	0	0.00	1	27.00	27.05	-1	9,710	-0.01%
2018/08/28	2	26.90	0	0.00	26.90	2	9,576	0.02%
2018/08/27	0	0.00	4	27.30	27.40	-4	9,682	-0.04%
2018/08/24	1	26.75	8	27.04	27.05	-7	9,565	-0.07%
2018/08/23	0	0.00	1	26.60	26.90	-1	9,612	-0.01%
2018/08/22	0	0.00	4	26.15	26.25	-4	9,370	-0.04%
2018/08/17	0	0.00	7	25.84	25.90	-7	9,209	-0.08%
2018/08/16	4	25.33	4	25.41	25.50	0	9,012	0.00%
2018/08/15	0	0.00	38	24.71	25.00	-38	8,794	-0.43%
2018/08/14	0	0.00	1	24.50	24.65	-1	8,484	-0.01%
2018/08/13	1	24.45	1	24.50	24.60	0	8,542	0.00%
2018/08/10	0	0.00	20	24.55	24.60	-20	8,531	-0.23%
2018/08/06	2	24.80	100	24.75	24.80	-98	8,654	-1.13%
2018/08/03	100	24.40	0	0.00	24.50	100	8,557	1.17%
2018/08/02	0	0.00	5	24.35	24.40	-5	8,632	-0.06%
2018/08/01	0	0.00	2	24.45	24.40	-2	8,582	-0.02%
2018/07/31	0	0.00	6	24.38	24.45	-6	8,588	-0.07%
2018/07/27	0	0.00	20	24.35	24.30	-20	8,522	-0.23%
2018/07/26	0	0.00	11	24.17	24.50	-11	8,486	-0.13%
2018/07/23	0	0.00	3	24.00	24.05	-3	8,174	-0.04%
2018/07/20	1	23.90	0	0.00	24.00	1	8,116	0.01%
2018/07/19	1	23.90	133	24.00	24.00	-132	8,108	-1.63%	大賣/鉅額交易
2018/07/18	1	23.85	4	23.79	23.90	-3	8,044	-0.04%
2018/07/17	2	23.45	0	0.00	23.50	2	7,918	0.03%
2018/07/16	0	0.00	1	23.30	23.40	-1	7,875	-0.01%
2018/07/13	1	23.10	0	0.00	23.20	1	7,842	0.01%
2018/07/12	2	22.75	2	22.75	23.10	0	7,832	0.00%
2018/07/10	0	0.00	5	24.41	24.40	-5	7,751	-0.06%
2018/07/09	0	0.00	21	24.20	24.25	-21	7,726	-0.27%
2018/07/04	0	0.00	1	23.90	23.95	-1	7,814	-0.01%
2018/07/03	0	23.75	0	0.00	23.75	0	7,912	0.00%
2018/06/28	1	24.00	0	0.00	23.70	1	7,857	0.01%
2018/06/27	2	24.05	0	0.00	24.25	2	7,864	0.03%
2018/06/25	3	24.30	9	24.40	24.20	-6	8,001	-0.07%
2018/06/22	0	0.00	3	24.90	24.80	-3	7,981	-0.04%
2018/06/21	0	0.00	0.1	24.80	24.90	-0.1	7,879	0.00%
2018/06/20	0	0.00	60	24.60	24.75	-60	7,912	-0.76%
2018/06/15	0	24.40	2	24.60	24.45	-2	7,749	-0.03%
2018/06/14	0	0.00	1	24.25	24.20	-1	7,677	-0.01%
2018/06/13	4	24.71	0	0.00	24.30	4	7,582	0.05%
2018/06/12	0	0.00	30	24.73	24.70	-30	7,660	-0.39%
2018/06/11	2	24.65	1	24.80	24.70	1	7,611	0.01%
2018/06/08	0	0.00	100	24.55	24.60	-100	7,559	-1.32%
2018/06/06	0	0.00	4	24.63	24.70	-4	7,572	-0.05%
2018/06/05	0.1	24.60	3	24.62	24.65	-3	7,572	-0.04%
2018/06/04	1	24.40	7	24.46	24.50	-6	7,534	-0.08%
2018/05/31	0	0.00	52	24.19	24.25	-52	7,278	-0.71%
2018/05/30	0	0.00	1	23.70	23.75	-1	7,141	-0.01%
2018/05/29	2	24.00	1	23.95	24.05	1	7,165	0.01%
2018/05/28	0	0.00	1	23.75	23.70	-1	7,118	-0.01%
2018/05/25	0	0.00	1	23.55	23.65	-1	7,132	-0.01%
2018/05/18	1	22.95	0	0.00	22.85	1	7,055	0.01%
2018/05/17	0	0.00	1	22.90	22.90	-1	7,083	-0.01%
2018/05/16	6	22.89	0	0.00	23.05	6	7,047	0.09%
2018/05/15	2	23.13	0	0.00	23.15	2	7,032	0.03%
2018/05/11	0	0.00	1	23.05	23.10	-1	7,156	-0.01%
2018/05/10	0	0.00	1	23.00	23.00	-1	7,157	-0.01%
2018/05/08	0	0.00	32	22.78	22.90	-32	7,156	-0.45%
2018/05/07	0	0.00	6	22.75	22.55	-6	7,217	-0.08%
2018/05/04	0	0.00	184	22.75	22.65	-184	7,310	-2.52%	大賣/鉅額交易
2018/05/03	1	22.55	0	0.00	22.50	1	7,373	0.01%
2018/05/02	2	22.50	0	0.00	22.80	2	7,485	0.03%
2018/04/30	1	22.45	0	0.00	22.55	1	7,524	0.01%
2018/04/27	8	22.35	0	0.00	22.40	8	7,698	0.10%
2018/04/25	7	22.32	0	0.00	22.40	7	8,005	0.09%
2018/04/20	200	22.60	1	22.65	22.65	199	8,571	2.32%	大買/鉅額交易
2018/04/19	2	22.70	1	22.75	22.80	1	8,568	0.01%
2018/04/18	9	22.43	0	0.00	22.50	9	8,646	0.10%
2018/04/17	21	22.47	5	22.45	22.50	16	8,789	0.18%
2018/04/16	6	22.64	0	0.00	22.55	6	8,827	0.07%
2018/04/13	18	22.80	0	0.00	22.75	18	8,767	0.21%
2018/04/12	2	22.88	2	22.95	22.95	0	8,711	0.00%
2018/04/10	0	0.00	1	23.10	23.05	-1	8,663	-0.01%
2018/03/29	1	23.15	0	0.00	23.10	1	8,916	0.01%
2018/03/28	6	23.15	0	0.00	23.30	6	8,757	0.07%
2018/03/26	1	23.15	0	0.00	23.15	1	8,654	0.01%
2018/03/23	0	0.00	1	23.00	23.05	-1	8,743	-0.01%
2018/03/21	1	23.25	0	0.00	23.35	1	8,944	0.01%
2018/03/19	2	23.00	0	0.00	23.10	2	8,987	0.02%
2018/03/16	1	22.90	0	0.00	23.05	1	9,093	0.01%
2018/03/15	0	0.00	3	23.05	23.05	-3	8,947	-0.03%
2018/03/13	2	23.00	0	0.00	23.15	2	9,011	0.02%
2018/03/12	2	23.00	0	0.00	22.95	2	8,973	0.02%
2018/03/09	1	23.05	0	0.00	23.10	1	8,909	0.01%
2018/03/08	8	23.04	7	22.96	22.90	1	8,909	0.01%
2018/03/07	6	22.98	0	0.00	22.90	6	8,869	0.07%
2018/03/06	0	0.00	1	23.05	23.00	-1	8,865	-0.01%
2018/03/05	11	22.98	0	0.00	22.85	11	9,134	0.12%
2018/03/02	1	23.10	0	0.00	23.10	1	9,083	0.01%
2018/03/01	7	23.45	4	23.25	23.35	3	9,015	0.03%
2018/02/27	1	23.60	0	0.00	23.35	1	8,927	0.01%
2018/02/26	0	0.00	10	23.70	23.55	-10	8,887	-0.11%
2018/02/23	1	23.50	0	0.00	23.55	1	8,807	0.01%
2018/02/22	1	23.05	0	0.00	23.25	1	8,882	0.01%
2018/02/21	10	23.40	1	23.15	23.35	9	8,937	0.10%
2018/02/12	1	22.60	2	22.60	22.65	-1	8,954	-0.01%
2018/02/09	2	22.48	0	0.00	22.60	2	9,153	0.02%
2018/02/08	1	22.85	0	0.00	22.90	1	9,177	0.01%
2018/02/07	0	0.00	150	22.87	22.80	-150	9,245	-1.62%	大賣/鉅額交易
2018/02/06	158	22.41	0	0.00	22.45	158	9,131	1.73%	大買/鉅額交易
2018/02/05	0	0.00	2	23.20	23.25	-2	9,198	-0.02%
2018/01/31	6	23.65	6	23.58	23.80	0	9,440	0.00%
2018/01/30	17	23.67	25.1	23.94	23.55	-8.1	9,389	-0.09%
2018/01/29	4	23.98	1.5	24.02	24.10	2.5	9,310	0.03%
2018/01/26	2	24.13	2	24.35	24.35	0	9,200	0.00%
2018/01/25	15	24.18	3	24.23	24.25	12	9,096	0.13%
2018/01/24	2	24.00	6	24.12	24.10	-4	8,976	-0.04%
2018/01/23	18	23.98	0	0.00	23.95	18	9,028	0.20%
2018/01/22	0.1	24.00	5	23.80	24.05	-4.9	8,946	-0.05%
2018/01/19	0	0.00	1	23.65	23.60	-1	8,714	-0.01%
2018/01/18	101	23.80	18	23.81	23.75	83	8,662	0.96%	大買/
2018/01/17	5	23.55	3	23.45	23.50	2	8,442	0.02%
2018/01/15	1	23.25	2	23.25	23.30	-1	8,203	-0.01%
2018/01/12	11	23.19	3	23.10	23.20	8	8,349	0.10%
2018/01/11	2	23.15	2	23.10	22.85	0	8,311	0.00%
2018/01/10	5	23.47	2	23.85	23.45	3	8,202	0.04%
2018/01/09	1	24.10	0	0.00	24.10	1	8,141	0.01%
2018/01/08	1	24.15	6	24.29	24.40	-5	8,215	-0.06%
2018/01/05	5	24.20	29	24.15	24.20	-24	8,199	-0.29%
2018/01/04	5	24.40	400	24.34	24.40	-395	8,231	-4.80%	大賣/鉅額交易
2018/01/03	4	24.43	3	24.43	24.40	1	8,300	0.01%
2018/01/02	5	24.11	32	24.24	24.25	-27	8,168	-0.33%

電子代工六強搶進墨西哥UDN聯合新聞網－17天前

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－17天前

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

英業達旗下英研智能攜手高通推最新邊緣AI產品應用場域多元Anue鉅亨－19天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

玉山-桃園券商分點個股進出
玉山-桃園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

玉山-桃園 券商分點個股進出 玉山-桃園 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

玉山-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析