英業達 (2356)-群益金鼎-民權券商分點個股進出

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
56.7
漲跌
▼0.3
漲幅
-0.53%
成交量
28,963張
產業
上市電腦週邊類股
1622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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/25	10	55.76	6	56.25	56.70	4	39,226	0.01%
2024/06/24	3	56.80	14	56.85	57.00	-11	39,599	-0.03%
2024/06/21	9.2	56.30	6.2	56.37	56.60	3	40,663	0.01%
2024/06/20	63.2	57.03	47.5	57.07	57.20	15.7	42,520	0.04%
2024/06/19	28	55.89	38.1	56.07	56.20	-10.1	46,809	-0.02%
2024/06/18	6	54.75	1	54.80	54.80	5	46,730	0.01%
2024/06/17	35	54.51	0	0.00	54.50	35	47,715	0.07%
2024/06/14	18	55.22	6	55.23	55.40	12	48,556	0.02%
2024/06/13	14	55.81	76.3	55.63	55.70	-62.3	48,707	-0.13%
2024/06/12	35.1	53.78	31	53.67	53.70	4.1	48,391	0.01%
2024/06/11	15.9	53.81	4	53.15	52.90	11.9	48,507	0.02%
2024/06/07	41.1	53.07	15	53.20	53.00	26.1	48,804	0.05%
2024/06/06	17.1	53.87	0	0.00	53.70	17.1	48,606	0.04%
2024/06/05	28	54.26	23	54.09	53.90	5	48,792	0.01%
2024/06/04	10	54.44	0	0.00	54.40	10	48,882	0.02%
2024/06/03	13.1	55.19	11	55.60	54.70	2.1	48,958	0.00%
2024/05/31	16	54.13	0	0.00	53.50	16	48,477	0.03%
2024/05/30	8	54.41	2	54.40	54.40	6	48,280	0.01%
2024/05/29	5	56.10	18.3	56.02	55.80	-13.3	48,366	-0.03%
2024/05/28	2	56.10	6.2	56.62	56.40	-4.2	48,393	-0.01%
2024/05/27	17	55.85	49	55.63	56.00	-32	47,940	-0.07%
2024/05/24	4	54.40	4	54.38	55.00	0	47,884	0.00%
2024/05/23	36.2	54.51	86	54.13	54.00	-49.8	47,881	-0.10%
2024/05/22	10.1	55.60	32	55.63	55.70	-21.9	48,095	-0.05%
2024/05/21	3.1	54.42	10	54.31	54.50	-6.9	48,281	-0.01%
2024/05/20	19.1	54.09	4	54.10	53.40	15.1	48,296	0.03%
2024/05/17	14.4	53.52	4	53.50	53.50	10.4	48,261	0.02%
2024/05/16	99.4	53.66	15	53.17	53.00	84.4	48,377	0.17%
2024/05/15	53.5	55.29	113	55.56	54.50	-59.5	48,175	-0.12%	大賣/
2024/05/14	123	58.25	29	58.08	59.00	94	48,292	0.19%	大買/
2024/05/13	14	56.75	8.3	56.87	56.80	5.7	47,778	0.01%
2024/05/10	17	56.06	50.6	56.58	57.00	-33.6	47,990	-0.07%
2024/05/09	9	54.59	3.1	54.70	54.60	5.9	47,504	0.01%
2024/05/08	12	54.90	34.1	54.82	54.40	-22.1	47,922	-0.05%
2024/05/07	5	52.12	2	53.00	52.80	3	48,030	0.01%
2024/05/06	24.3	52.51	3	52.73	52.40	21.3	48,531	0.04%
2024/05/03	10.2	52.37	1	52.90	52.00	9.2	49,269	0.02%
2024/05/02	22	52.33	3	52.50	52.50	19	50,453	0.04%
2024/04/30	2	53.40	2	53.40	53.10	0	51,801	0.00%
2024/04/29	12	53.82	1	54.10	53.80	11	54,286	0.02%
2024/04/26	9	53.48	17	53.90	53.30	-8	58,219	-0.01%
2024/04/25	21	53.29	3	53.30	53.20	18	59,561	0.03%
2024/04/24	9	53.32	20	54.23	54.30	-11	59,688	-0.02%
2024/04/23	9	51.53	0	0.00	51.40	9	59,848	0.02%
2024/04/22	21	51.46	13.2	50.99	50.80	7.8	60,044	0.01%
2024/04/19	14	53.16	3	53.53	53.00	11	60,191	0.02%
2024/04/18	18	53.89	10	54.15	53.70	8	60,271	0.01%
2024/04/17	7	54.07	2	54.20	54.10	5	60,515	0.01%
2024/04/16	22.1	54.35	32.2	54.11	53.90	-10.1	60,897	-0.02%
2024/04/15	15	56.21	7.7	56.24	56.00	7.3	61,158	0.01%
2024/04/12	11.1	57.58	6	57.75	57.40	5.1	61,335	0.01%
2024/04/11	10	57.55	5	57.50	58.00	5	61,743	0.01%
2024/04/10	14	57.85	8.1	58.34	57.80	5.9	61,910	0.01%
2024/04/09	18	58.42	11	58.24	57.80	7	62,145	0.01%
2024/04/08	26	58.59	9	58.52	58.30	17	62,575	0.03%
2024/04/03	14	59.63	9.1	59.63	59.20	4.9	63,174	0.01%
2024/04/02	6	58.95	3	58.80	59.00	3	64,211	0.00%
2024/04/01	20.5	59.60	10	59.74	58.80	10.5	64,903	0.02%
2024/03/29	82.6	60.50	134.6	60.57	59.70	-52.1	65,111	-0.08%	大賣/
2024/03/28	9.1	57.87	10	58.08	58.50	-0.9	63,677	0.00%
2024/03/27	31	58.14	22	58.12	58.70	9	64,941	0.01%
2024/03/26	60.3	57.98	82	57.63	57.30	-21.8	67,153	-0.03%
2024/03/25	122.3	59.58	60.2	59.17	59.00	62.2	68,852	0.09%	大買/
2024/03/22	151	60.36	124.3	60.57	61.10	26.7	67,978	0.04%	大買/大賣/
2024/03/21	9	55.91	29	55.63	56.20	-20	64,559	-0.03%
2024/03/20	25	55.24	13	55.21	54.30	12	70,266	0.02%
2024/03/19	36	55.98	65	55.83	56.10	-29	69,501	-0.04%
2024/03/18	66	54.92	7	54.50	55.70	59	68,858	0.09%
2024/03/15	26	54.84	10	54.99	54.10	16	68,641	0.02%
2024/03/14	24	55.07	15	55.45	54.90	9	68,074	0.01%
2024/03/13	55	55.63	54	55.91	54.70	1	67,758	0.00%
2024/03/12	10	55.44	13	55.24	55.60	-3	66,957	0.00%
2024/03/11	4	54.98	15	55.48	54.90	-11	67,023	-0.02%
2024/03/08	14	54.53	5	54.16	54.20	9	66,858	0.01%
2024/03/07	22	55.30	4	55.65	55.10	18	66,625	0.03%
2024/03/06	7	56.47	4	56.48	56.60	3	66,404	0.00%
2024/03/05	3	56.20	12	56.37	56.50	-9	67,155	-0.01%
2024/03/04	31	55.76	32	56.54	55.60	-1	66,969	0.00%
2024/03/01	3	55.73	19	56.01	56.00	-16	66,771	-0.02%
2024/02/29	13	54.75	1	54.70	55.00	12	66,756	0.02%
2024/02/27	10.4	54.43	6	53.89	54.10	4.4	66,677	0.01%
2024/02/26	8	55.19	0	0.00	55.00	8	66,400	0.01%
2024/02/23	21.2	56.30	20	56.23	55.10	1.2	66,815	0.00%
2024/02/22	91	57.05	108	56.63	56.30	-17	67,141	-0.03%	大賣/
2024/02/21	11	56.62	11	56.46	56.60	0	66,636	0.00%
2024/02/20	6.2	56.79	2	56.60	57.00	4.2	66,559	0.01%
2024/02/19	84.2	56.84	64	57.31	56.50	20.2	66,604	0.03%
2024/02/16	26.2	58.06	48	57.89	58.10	-21.8	66,459	-0.03%
2024/02/15	66.1	58.22	86.1	57.96	58.00	-20	65,602	-0.03%
2024/02/05	12	56.39	35.5	56.61	56.50	-23.5	64,313	-0.04%
2024/02/02	19	56.09	51	56.09	56.30	-32	63,794	-0.05%
2024/02/01	28.2	54.80	22.6	54.40	55.30	5.7	63,288	0.01%
2024/01/31	46.1	55.16	34.4	55.21	54.90	11.7	63,318	0.02%
2024/01/30	122	56.12	113	55.79	56.10	9	62,977	0.01%	大買/大賣/
2024/01/29	32	55.71	22.5	55.95	55.80	9.5	62,250	0.02%
2024/01/26	62	55.60	37	55.54	55.40	25	61,744	0.04%
2024/01/25	109	56.30	99	57.03	56.20	10	61,265	0.02%	大買/
2024/01/24	91.2	57.33	79	56.87	56.50	12.2	60,233	0.02%
2024/01/23	44.1	56.54	141.1	56.77	57.20	-97	59,201	-0.16%	大賣/
2024/01/22	164.1	54.88	80.6	54.89	56.00	83.5	57,007	0.15%	大買/
2024/01/19	29	51.03	39	51.17	51.90	-10	53,081	-0.02%
2024/01/18	16	49.21	20	49.21	49.25	-4	51,791	-0.01%
2024/01/17	7	49.64	7	49.14	49.05	0	51,676	0.00%
2024/01/16	18	50.26	14	50.65	50.10	4	51,325	0.01%
2024/01/15	30	50.83	40	50.96	50.50	-10	51,180	-0.02%
2024/01/12	33	51.22	31	51.06	51.10	2	51,059	0.00%
2024/01/11	8	49.93	10	49.93	51.00	-2	50,796	0.00%
2024/01/10	49	49.30	93.3	49.40	49.05	-44.3	51,164	-0.09%
2024/01/09	120.2	50.43	127	51.43	50.20	-6.8	51,011	-0.01%	大買/大賣/
2024/01/08	27	51.50	40	51.55	51.20	-13	50,501	-0.03%
2024/01/05	37.1	50.98	32	51.31	50.80	5.1	50,575	0.01%
2024/01/04	10	50.82	6	50.95	51.00	4	50,266	0.01%
2024/01/03	3	50.83	16	50.88	50.80	-13	50,643	-0.03%
2024/01/02	21.2	51.66	28.3	51.75	51.10	-7.1	50,296	-0.01%
2023/12/29	54.4	52.84	32	52.77	52.80	22.4	49,571	0.05%
2023/12/28	115.1	52.65	91	52.39	52.60	24.1	48,728	0.05%	大買/
2023/12/27	16	51.63	42	51.65	51.90	-26	47,463	-0.05%
2023/12/26	39.1	51.62	26	51.54	51.30	13.1	47,306	0.03%
2023/12/25	65	51.78	70.3	51.31	51.60	-5.3	46,552	-0.01%
2023/12/22	131	50.68	130	50.50	50.60	1	44,661	0.00%	大買/大賣/
2023/12/21	81	49.27	96	49.42	50.00	-15	42,887	-0.03%
2023/12/20	170.1	47.69	140.2	48.06	49.00	29.9	40,136	0.07%	大買/大賣/
2023/12/19	84	46.01	53	45.64	45.05	31	37,140	0.08%
2023/12/18	62.2	47.00	43.2	46.96	46.65	19	36,202	0.05%
2023/12/15	516.1	52.22	483.8	52.83	48.40	32.3	34,823	0.09%	大買/大賣/
2023/12/14	0	0.00	12.9	51.70	51.70	-12.9	28,816	-0.04%
2023/12/13	1	47.00	15	47.00	47.00	-14	28,862	-0.05%
2023/12/12	9	42.69	7	42.72	42.75	2	28,910	0.01%
2023/12/11	29	42.58	29.3	42.53	42.45	-0.3	28,988	0.00%
2023/12/08	23	42.31	29.3	42.61	42.30	-6.3	29,031	-0.02%
2023/12/07	7	41.78	5	41.83	41.70	2	29,074	0.01%
2023/12/06	10	41.63	15	41.71	41.50	-5	29,570	-0.02%
2023/12/05	7.1	40.70	2	40.78	40.70	5.1	29,603	0.02%
2023/12/04	2	41.70	4	41.71	41.60	-2	29,667	-0.01%
2023/12/01	37	41.93	34	41.71	41.95	3	30,018	0.01%
2023/11/30	26	41.73	29	41.74	42.40	-3	30,138	-0.01%
2023/11/29	7.1	41.62	10	41.78	41.60	-2.9	29,278	-0.01%
2023/11/28	11	41.37	7	41.41	41.65	4	29,644	0.01%
2023/11/27	6	40.81	18	40.79	40.85	-12	30,121	-0.04%
2023/11/24	15	41.71	1	41.70	41.80	14	30,133	0.05%
2023/11/23	2	42.23	3	42.35	42.10	-1	30,282	0.00%
2023/11/22	25.2	42.77	13	42.76	42.35	12.2	30,547	0.04%
2023/11/21	34	44.46	26	43.78	44.00	8	30,794	0.03%
2023/11/20	13	42.03	17	41.67	42.15	-4	31,088	-0.01%
2023/11/17	14	42.84	8	42.63	42.65	6	31,104	0.02%
2023/11/16	11	42.97	10	43.24	43.05	1	31,872	0.00%
2023/11/15	4	43.04	5	43.65	42.70	-1	32,226	0.00%
2023/11/14	6.6	43.27	1	43.35	43.40	5.6	33,091	0.02%
2023/11/13	8	43.54	8	43.61	43.55	0	34,516	0.00%
2023/11/10	15	42.48	10	42.35	42.50	5	35,548	0.01%
2023/11/09	7	42.79	5	42.67	42.65	2	36,700	0.01%
2023/11/08	24	43.65	9	43.49	43.20	15	38,185	0.04%
2023/11/07	3	41.87	9	41.89	42.00	-6	38,708	-0.02%
2023/11/06	5	42.23	6	42.34	42.20	-1	39,818	0.00%
2023/11/03	5	41.63	5	41.43	41.50	0	40,818	0.00%
2023/11/02	21.1	41.71	31	41.87	41.75	-9.9	43,217	-0.02%
2023/11/01	11	40.45	11	40.64	40.70	0	44,417	0.00%
2023/10/31	13	41.38	4	40.61	40.20	9	46,049	0.02%
2023/10/30	6.1	42.24	4	41.86	41.90	2.1	46,089	0.00%
2023/10/27	2	43.28	7	43.25	42.95	-5	46,194	-0.01%
2023/10/26	2	43.33	0	0.00	43.00	2	46,717	0.00%
2023/10/25	5	44.17	2	44.18	43.95	3	47,083	0.01%
2023/10/24	3.1	43.80	4	44.25	44.60	-0.9	47,368	0.00%
2023/10/23	3	43.67	2	43.68	43.45	1	47,566	0.00%
2023/10/20	19	42.82	17	43.07	43.65	2	48,120	0.00%
2023/10/19	29	43.53	27	43.30	43.45	2	48,500	0.00%
2023/10/18	7	43.87	17.8	44.25	44.50	-10.8	48,672	-0.02%
2023/10/17	13	45.28	17	45.33	44.95	-4	48,432	-0.01%
2023/10/16	45.1	46.19	42	46.25	46.20	3.1	52,411	0.01%
2023/10/13	21.1	47.16	30	46.99	47.35	-8.9	56,858	-0.02%
2023/10/12	9.1	48.48	6	48.29	48.25	3.1	57,896	0.01%
2023/10/11	47	48.96	43	49.53	48.10	4	61,021	0.01%
2023/10/06	7	51.33	5	51.16	51.10	2	62,855	0.00%
2023/10/05	6	50.97	11	50.79	50.80	-5	65,797	-0.01%
2023/10/04	19	49.46	18	49.66	50.10	1	67,357	0.00%
2023/10/03	33	50.96	29	51.27	50.60	4	67,729	0.01%
2023/10/02	27	52.33	26.2	52.10	52.20	0.8	68,251	0.00%
2023/09/28	26	49.18	23	49.73	49.00	3	68,352	0.00%
2023/09/27	3	48.53	2	48.78	48.85	1	69,479	0.00%
2023/09/26	8	49.11	4	49.24	48.70	4	72,260	0.01%
2023/09/25	5	49.31	2	49.55	49.45	3	73,332	0.00%
2023/09/22	15	48.36	6.2	49.12	49.35	8.8	73,654	0.01%
2023/09/21	5	47.57	7.3	48.29	48.30	-2.3	73,761	0.00%
2023/09/20	15	48.70	7	49.46	48.50	8	73,935	0.01%
2023/09/19	15.2	49.49	3.1	48.62	48.50	12.1	74,044	0.02%
2023/09/18	7	50.14	7	50.43	49.65	0	74,353	0.00%
2023/09/15	13.3	52.07	20	51.57	52.10	-6.7	75,217	-0.01%
2023/09/14	18	52.16	21	52.05	52.10	-3	75,876	0.00%
2023/09/13	6.1	50.99	7	51.10	51.00	-0.9	76,812	0.00%
2023/09/12	9	51.74	6	51.67	51.30	3	78,697	0.00%
2023/09/11	21	52.08	32	51.91	52.10	-11	80,801	-0.01%
2023/09/08	5.3	54.17	0	0.00	54.00	5.3	83,063	0.01%
2023/09/07	21	55.14	18	55.45	54.80	3	84,842	0.00%
2023/09/06	28.2	56.85	28.1	57.05	56.60	0.1	85,170	0.00%
2023/09/05	21.1	55.63	4	55.43	55.90	17.1	85,974	0.02%
2023/09/04	100	54.40	102	54.50	54.70	-2	85,837	0.00%	大賣/
2023/09/01	68.1	54.05	48	54.56	53.60	20.1	85,883	0.02%
2023/08/31	20	54.59	14	54.50	56.40	6	85,586	0.01%
2023/08/30	21.1	54.91	18	55.53	54.60	3.1	85,125	0.00%
2023/08/29	11	54.92	10	54.50	54.60	1	85,733	0.00%
2023/08/28	34	54.92	48	54.77	54.50	-14	85,958	-0.02%
2023/08/25	113	55.88	105	55.83	55.80	8	86,562	0.01%	大買/大賣/
2023/08/24	226.3	60.50	146	59.22	58.60	80.3	87,756	0.09%	大買/大賣/
2023/08/23	23	58.80	27	58.62	59.20	-4	87,011	0.00%
2023/08/22	193.2	58.76	177	58.69	58.20	16.2	87,524	0.02%	大買/大賣/
2023/08/21	58.2	58.27	55	58.13	57.90	3.2	87,458	0.00%
2023/08/18	116	57.62	114	58.83	57.00	2	86,941	0.00%	大買/大賣/
2023/08/17	64.1	58.27	70	58.00	59.50	-5.9	85,817	-0.01%
2023/08/16	93.1	56.83	62	56.31	58.00	31.1	84,487	0.04%
2023/08/15	106	55.19	154	55.56	54.60	-48	83,213	-0.06%	大買/大賣/
2023/08/14	274	54.12	234	53.99	53.10	40	82,167	0.05%	大買/大賣/
2023/08/11	138	57.94	116	58.42	57.50	22	80,782	0.03%	大買/大賣/
2023/08/10	73	56.93	54.1	56.37	57.50	18.9	80,145	0.02%
2023/08/09	37	60.66	51	60.31	59.50	-14	79,227	-0.02%
2023/08/08	72.2	62.38	85	61.51	60.90	-12.9	78,243	-0.02%
2023/08/07	15.3	61.63	14	61.83	63.80	1.3	75,718	0.00%
2023/08/04	79	57.70	69.1	57.90	58.00	9.9	74,143	0.01%
2023/08/02	10.2	60.22	8	59.89	58.90	2.2	72,302	0.00%
2023/08/01	36	61.64	13.1	61.98	64.10	23	71,804	0.03%
2023/07/31	17.1	67.31	27.2	66.60	63.70	-10.2	71,306	-0.01%
2023/07/28	18.3	66.84	2	66.80	69.90	16.3	70,716	0.02%
2023/07/27	7	68.77	8	68.78	68.10	-1	70,096	0.00%
2023/07/26	8	70.99	13	71.29	70.00	-5	69,645	-0.01%
2023/07/25	20.3	72.46	18.2	71.89	72.00	2	69,272	0.00%
2023/07/24	13.2	69.69	14.1	69.58	70.20	-1	68,595	0.00%
2023/07/21	38.1	64.91	40.1	64.73	67.00	-2	67,841	0.00%
2023/07/20	293.1	61.57	40.4	61.75	62.30	252.7	67,291	0.38%	大買/鉅額交易
2023/07/19	196.1	66.13	466	68.44	63.60	-270	66,682	-0.40%	大買/大賣/鉅額交易
2023/07/18	184	64.15	156.2	64.31	65.50	27.8	62,257	0.04%	大買/大賣/
2023/07/17	12	59.85	15	60.20	61.30	-3	57,471	-0.01%
2023/07/14	119.3	54.35	114.1	54.58	55.80	5.2	56,001	0.01%	大買/大賣/
2023/07/13	54	51.43	91.1	50.89	50.80	-37.1	52,594	-0.07%
2023/07/12	227.2	47.96	192.1	48.02	47.60	35.1	49,977	0.07%	大買/大賣/
2023/07/11	48.1	46.05	49	46.30	47.25	-0.9	47,003	0.00%
2023/07/10	25	44.67	10	44.73	44.40	15	45,407	0.03%
2023/07/07	19.1	45.17	9	45.09	44.60	10.1	44,877	0.02%
2023/07/06	34.2	45.25	24	45.28	44.70	10.2	44,048	0.02%
2023/07/05	36.1	46.01	38.2	45.94	45.20	-2.1	43,005	0.00%
2023/07/04	73	47.02	60	47.07	47.15	13	41,826	0.03%
2023/07/03	30	45.07	21.7	44.43	44.15	8.4	39,339	0.02%
2023/06/30	28.1	43.08	18	43.20	43.20	10.1	38,238	0.03%
2023/06/29	22.3	43.27	26	43.03	43.15	-3.8	37,877	-0.01%
2023/06/28	18.2	43.46	17	43.18	42.70	1.2	37,617	0.00%
2023/06/27	11.3	43.20	18	43.52	42.90	-6.8	37,121	-0.02%
2023/06/26	17.2	44.45	30	44.18	44.35	-12.8	36,726	-0.03%
2023/06/21	67	44.58	90.1	44.64	44.75	-23.1	36,181	-0.06%
2023/06/20	25.2	43.19	23	43.32	43.10	2.2	35,260	0.01%
2023/06/19	17.1	44.35	19	44.77	44.10	-1.9	34,319	-0.01%
2023/06/16	83.1	46.28	59.2	46.39	45.50	23.9	33,315	0.07%
2023/06/15	89.5	44.62	105	44.71	46.00	-15.5	31,181	-0.05%	大賣/
2023/06/14	103.1	42.11	79	42.65	42.95	24.1	28,940	0.08%	大買/
2023/06/13	44.1	39.44	36	39.82	40.60	8.1	26,175	0.03%
2023/06/12	11.5	37.92	16	37.95	36.95	-4.5	24,184	-0.02%
2023/06/09	31	37.89	43	38.18	38.65	-12	23,616	-0.05%
2023/06/08	0.1	36.40	2	36.35	36.40	-2	22,474	-0.01%
2023/06/07	2	36.55	4	36.59	36.75	-2	22,362	-0.01%
2023/06/06	14	35.94	17.6	35.71	36.20	-3.6	22,047	-0.02%
2023/06/05	9.1	36.34	5	36.23	36.25	4.1	21,671	0.02%
2023/06/02	55	36.67	99.2	36.54	36.25	-44.2	21,387	-0.21%
2023/06/01	53	35.60	3.2	35.80	35.55	49.8	20,473	0.24%
2023/05/31	11.1	36.96	15.1	37.09	36.85	-4	19,836	-0.02%
2023/05/30	79.1	37.68	71	37.72	37.70	8.1	18,765	0.04%
2023/05/29	12	36.70	5.1	37.42	37.50	6.9	16,715	0.04%
2023/05/26	9	33.40	4	33.31	34.10	5	15,970	0.03%
2023/05/25	9	32.56	9	32.12	33.25	0	14,823	0.00%
2023/05/24	3	30.50	0	0.00	30.85	3	13,858	0.02%
2023/05/23	0	0.00	3	30.85	31.00	-3	13,517	-0.02%
2023/05/22	4.1	30.56	0	0.00	30.55	4.1	13,328	0.03%
2023/05/19	2.1	30.77	2	31.00	31.45	0.1	13,051	0.00%
2023/05/17	3	30.37	2	30.65	30.45	1	12,691	0.01%
2023/05/16	2	29.55	2.1	30.87	30.80	-0.1	12,377	0.00%
2023/05/15	29.1	31.24	29	30.42	30.95	0.1	11,959	0.00%
2023/05/12	7	32.81	7	33.11	32.75	0	11,532	0.00%
2023/05/10	1.7	31.70	0	0.00	31.75	1.7	11,233	0.02%
2023/05/05	0.1	31.90	0	0.00	32.10	0.1	11,164	0.00%
2023/05/04	0.1	32.25	0	0.00	32.35	0.1	11,200	0.00%
2023/05/02	0.1	33.00	0	0.00	33.05	0.1	11,248	0.00%
2023/04/28	0	0.00	1	33.10	33.10	-1	11,367	-0.01%
2023/04/26	1	31.25	0	0.00	32.15	1	11,143	0.01%
2023/04/25	0	0.00	2	32.40	31.70	-2	11,027	-0.02%
2023/04/24	0	0.00	2.4	33.08	33.15	-2.4	10,974	-0.02%
2023/04/21	0	0.00	1	32.25	32.40	-1	10,852	-0.01%
2023/04/20	0	0.00	0.1	32.40	32.40	-0.1	10,731	0.00%
2023/04/19	1.3	33.05	3	33.07	32.50	-1.7	10,702	-0.02%
2023/04/18	1	32.05	1	31.90	32.20	0	10,416	0.00%
2023/04/17	1	31.80	5	31.85	31.70	-4	10,260	-0.04%
2023/04/12	1	32.50	38	32.21	32.80	-37	9,851	-0.38%
2023/04/10	1	32.50	0	0.00	32.40	1	9,573	0.01%
2023/04/07	7	32.06	3.3	32.85	31.50	3.7	9,433	0.04%
2023/04/06	2	33.80	14.5	32.85	33.90	-12.5	9,086	-0.14%
2023/03/31	5	31.87	6.3	31.89	31.95	-1.3	8,699	-0.01%
2023/03/30	2	31.45	4	31.25	31.80	-2	8,866	-0.02%
2023/03/29	1.7	30.84	8	30.94	31.10	-6.3	9,034	-0.07%
2023/03/28	0.1	30.55	4.3	30.93	30.95	-4.2	9,280	-0.05%
2023/03/27	0.3	31.00	1	30.80	30.80	-0.7	9,646	-0.01%
2023/03/24	1	30.45	14.6	30.73	30.75	-13.6	9,992	-0.14%
2023/03/23	2	30.85	15.4	30.72	31.15	-13.4	9,873	-0.14%
2023/03/22	9.1	29.98	13	29.98	30.20	-3.9	9,624	-0.04%
2023/03/21	33.1	29.07	11.4	28.97	29.40	21.7	9,451	0.23%
2023/03/20	2	28.15	23.5	28.29	28.55	-21.5	9,251	-0.23%
2023/03/17	7	28.06	6.7	28.09	28.15	0.3	9,191	0.00%
2023/03/16	1	27.85	18	27.81	28.00	-17	8,909	-0.19%
2023/03/15	2.2	27.24	3	26.98	27.20	-0.8	8,725	-0.01%
2023/03/14	1	27.35	1	27.45	27.15	0	8,709	0.00%
2023/03/13	3.2	27.43	10	27.19	27.35	-6.8	8,704	-0.08%
2023/03/10	2.2	27.15	2	27.20	27.05	0.2	8,648	0.00%
2023/03/08	0	0.00	1	27.15	27.20	-1	9,363	-0.01%
2023/03/07	0	0.00	2	27.15	27.25	-2	9,541	-0.02%
2023/03/06	6	27.03	110	27.10	27.15	-104	9,643	-1.08%	大賣/鉅額交易
2023/03/03	10	26.78	0	0.00	26.70	10	9,687	0.10%
2023/03/02	3	26.62	5	26.80	26.75	-2	9,839	-0.02%
2023/03/01	2.2	26.95	101	27.00	26.95	-98.8	9,858	-1.00%	大賣/
2023/02/24	0	0.00	20	26.70	26.60	-20	9,986	-0.20%
2023/02/23	0	0.00	5	26.75	26.80	-5	10,027	-0.05%
2023/02/17	0	0.00	1	26.20	26.40	-1	10,240	-0.01%
2023/02/16	21	26.40	0	0.00	26.25	21	10,728	0.20%
2023/02/15	0	0.00	2	26.20	26.10	-2	10,693	-0.02%
2023/02/14	0	0.00	30	25.98	26.05	-30	10,663	-0.28%
2023/02/13	0	0.00	4	25.88	25.75	-4	10,694	-0.04%
2023/02/10	4	25.68	0	0.00	25.60	4	10,636	0.04%
2023/02/09	0	0.00	1	25.85	25.80	-1	10,605	-0.01%
2023/02/08	0	0.00	0	25.91	25.95	0	10,590	0.00%
2023/02/07	2	25.70	4	25.93	25.90	-2	10,605	-0.02%
2023/02/06	2	25.65	7	25.82	25.65	-5	10,592	-0.05%
2023/02/03	0	0.00	6	25.65	25.65	-6	10,494	-0.06%
2023/02/02	4.4	25.43	2	25.65	25.45	2.4	10,576	0.02%
2023/02/01	1	25.35	3	25.52	25.50	-2	10,504	-0.02%
2023/01/31	6.3	25.41	4	25.73	25.25	2.3	10,513	0.02%
2023/01/30	10.3	25.62	6	25.87	25.55	4.3	10,439	0.04%
2023/01/17	2	25.75	0	0.00	25.70	2	10,319	0.02%
2023/01/16	4	25.93	2.5	26.15	26.00	1.5	10,319	0.01%
2023/01/13	0	0.00	2	25.95	25.90	-2	10,331	-0.02%
2023/01/12	34	26.13	0	0.00	25.60	34	10,624	0.32%
2023/01/10	2	26.55	5	26.50	26.55	-3	10,812	-0.03%
2023/01/09	0	0.00	104	26.45	26.50	-104	10,913	-0.95%	大賣/鉅額交易
2023/01/06	2	26.05	6	26.22	26.10	-4	10,897	-0.04%
2023/01/05	0	0.00	6	26.26	26.20	-6	11,022	-0.05%
2023/01/04	0	0.00	16	26.23	26.10	-16	11,125	-0.14%
2023/01/03	0	0.00	1	26.30	26.10	-1	11,294	-0.01%
2022/12/30	0	0.00	51	26.35	26.25	-51	11,283	-0.45%
2022/12/29	0	0.00	2	25.95	26.10	-2	11,293	-0.02%
2022/12/28	0	0.00	1	26.10	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	1	26.15	26.15	-1	11,317	-0.01%
2022/12/26	0	0.00	10	25.98	26.10	-10	11,377	-0.09%
2022/12/23	0	0.00	2	25.90	26.00	-2	11,477	-0.02%
2022/12/22	2	25.95	5	25.96	25.95	-3	11,717	-0.03%
2022/12/21	0	0.00	5	25.84	25.75	-5	11,571	-0.04%
2022/12/20	1	25.65	10	25.68	25.65	-9	11,263	-0.08%
2022/12/19	0	0.00	21.2	25.53	25.85	-21.2	11,060	-0.19%
2022/12/16	2	25.70	1	25.25	25.70	1	10,546	0.01%
2022/12/15	0	0.00	2.1	25.01	25.10	-2.1	10,187	-0.02%
2022/12/14	0	0.00	3	25.10	25.15	-3	10,184	-0.03%
2022/12/13	1	24.70	0	0.00	24.70	1	10,160	0.01%
2022/12/12	0	0.00	2	24.60	24.80	-2	10,099	-0.02%
2022/12/09	7	24.40	2	24.35	24.50	5	10,221	0.05%
2022/12/07	0	0.00	1	24.05	24.25	-1	10,225	-0.01%
2022/12/06	0	0.00	3	24.23	24.35	-3	10,168	-0.03%
2022/12/05	2	23.90	0	0.00	24.20	2	10,140	0.02%
2022/12/02	4	23.90	0	0.00	23.90	4	10,136	0.04%
2022/12/01	3	24.38	0	0.00	24.20	3	10,069	0.03%
2022/11/30	4	24.48	3	24.80	24.80	1	9,912	0.01%
2022/11/29	1	24.05	0	0.00	24.70	1	9,347	0.01%
2022/11/28	1	23.70	0	0.00	24.40	1	9,318	0.01%
2022/11/25	7	23.64	1	23.65	24.00	6	9,430	0.06%
2022/11/24	1	23.60	2	24.40	24.40	-1	9,410	-0.01%
2022/11/23	2.1	23.43	0	0.00	23.40	2.1	9,562	0.02%
2022/11/22	14	23.56	10	23.35	23.50	4	9,674	0.04%
2022/11/21	2	24.65	3	24.58	24.50	-1	9,440	-0.01%
2022/11/17	2	24.85	2	25.35	25.35	0	9,496	0.00%
2022/11/16	12	25.38	0	0.00	25.35	12	9,488	0.13%
2022/11/15	0	0.00	5	25.72	25.75	-5	9,458	-0.05%
2022/11/14	2	25.65	34	25.28	25.70	-32	9,372	-0.34%
2022/11/11	2	23.95	3	24.07	24.10	-1	8,895	-0.01%
2022/11/09	0	0.00	1	24.00	23.95	-1	8,946	-0.01%
2022/11/08	2	23.78	0	0.00	24.00	2	8,999	0.02%
2022/11/02	0	0.00	1	24.00	23.85	-1	9,070	-0.01%
2022/11/01	0	0.00	5	24.00	24.10	-5	9,047	-0.06%
2022/10/28	0	0.00	35	23.31	23.50	-35	8,978	-0.39%
2022/10/26	0	0.00	10	23.40	23.50	-10	8,992	-0.11%
2022/10/21	2	23.00	0	0.00	22.85	2	8,941	0.02%
2022/10/07	0	0.00	1	23.00	23.00	-1	8,195	-0.01%
2022/10/06	6	22.98	0	0.00	22.85	6	8,378	0.07%
2022/09/29	0	0.00	1	23.25	23.40	-1	8,545	-0.01%
2022/09/28	0	0.00	5	22.80	22.85	-5	8,323	-0.06%
2022/09/26	6	22.59	0	0.00	22.55	6	8,126	0.07%
2022/09/22	1	22.80	0	0.00	22.75	1	8,132	0.01%
2022/09/21	2	22.95	0	0.00	22.85	2	7,988	0.03%
2022/09/20	1	23.15	2	23.05	23.20	-1	7,901	-0.01%
2022/09/19	1	23.10	10	23.00	23.00	-9	7,832	-0.11%
2022/09/16	3	22.80	0	0.00	22.90	3	7,787	0.04%
2022/09/14	1.1	23.00	0	0.00	23.00	1.1	7,801	0.01%
2022/09/08	0	0.00	2	23.15	23.50	-2	8,254	-0.02%
2022/09/07	11	22.85	0	0.00	22.80	11	8,205	0.13%
2022/09/06	5	22.75	50	23.00	22.85	-45	8,203	-0.55%
2022/09/05	50	22.80	0	0.00	22.95	50	8,192	0.61%
2022/09/02	2	22.78	0	0.00	22.70	2	8,215	0.02%
2022/09/01	10	22.65	0	0.00	22.75	10	8,075	0.12%
2022/08/31	0	0.00	10	23.07	23.15	-10	7,847	-0.13%
2022/08/30	10	22.93	4	23.08	23.00	6	7,752	0.08%
2022/08/29	1.1	23.49	0	0.00	23.20	1.1	7,534	0.01%
2022/08/26	1	23.75	1	23.75	23.75	0	7,441	0.00%
2022/08/25	1	23.80	5	23.90	23.80	-4	7,436	-0.05%
2022/08/18	1	24.00	0	0.00	23.95	1	8,087	0.01%
2022/08/15	2	24.10	0	0.00	24.15	2	8,052	0.02%
2022/08/11	1	24.55	1	24.55	24.55	0	8,034	0.00%
2022/08/10	0	0.00	2	24.30	24.20	-2	8,062	-0.02%
2022/08/09	0	0.00	4	24.35	24.45	-4	8,132	-0.05%
2022/08/03	1	24.15	0	0.00	24.10	1	8,533	0.01%
2022/08/02	0	0.00	5	23.75	23.75	-5	8,602	-0.06%
2022/08/01	0	0.00	10	23.40	23.70	-10	8,645	-0.12%
2022/07/28	0	0.00	10	23.65	23.60	-10	8,658	-0.12%
2022/07/26	1	22.80	0	0.00	23.00	1	8,683	0.01%
2022/07/19	3	22.18	0	0.00	22.40	3	8,748	0.03%
2022/07/18	11.3	22.14	50	22.10	22.20	-38.8	8,777	-0.44%
2022/07/15	53	22.45	0	0.00	22.45	53	8,674	0.61%
2022/07/14	1	22.75	0	0.00	22.70	1	8,603	0.01%
2022/07/13	3	24.02	0	0.00	24.00	3	8,414	0.04%
2022/07/12	1	23.65	0	0.00	23.70	1	8,238	0.01%
2022/07/11	1	24.10	7	24.36	24.10	-6	8,148	-0.07%
2022/07/08	3	24.03	0	0.00	24.00	3	8,092	0.04%
2022/07/07	2	24.15	0	0.00	24.00	2	8,154	0.02%
2022/07/06	0	0.00	1	24.10	24.10	-1	8,154	-0.01%
2022/07/04	1	24.50	3	24.80	24.65	-2	8,187	-0.02%
2022/07/01	11	24.70	0	0.00	24.75	11	8,255	0.13%
2022/06/20	0	0.00	1	24.65	24.70	-1	7,981	-0.01%
2022/06/15	2	25.30	0.1	25.30	25.30	1.9	7,760	0.02%
2022/06/14	0	0.00	10	25.70	25.85	-10	7,779	-0.13%
2022/05/31	1	25.80	0	0.00	25.80	1	7,836	0.01%
2022/05/30	0	0.00	1	26.10	26.15	-1	7,130	-0.01%
2022/05/26	0	0.00	1	25.90	25.90	-1	7,051	-0.01%
2022/05/24	1	25.60	2	25.45	25.40	-1	7,206	-0.01%
2022/05/23	2	25.65	0	0.00	25.60	2	7,199	0.03%
2022/05/20	1	25.95	0	0.00	25.95	1	7,256	0.01%
2022/05/19	0	0.00	2	26.15	26.15	-2	7,222	-0.03%
2022/05/18	3	26.20	3	26.25	26.20	0	7,176	0.00%
2022/05/17	0	0.00	2	26.23	26.00	-2	7,112	-0.03%
2022/05/16	4	26.43	9	26.13	26.45	-5	7,037	-0.07%
2022/05/12	0	0.00	5	25.30	25.20	-5	6,825	-0.07%
2022/05/11	1	25.75	4	25.75	25.80	-3	6,751	-0.04%
2022/05/10	4	25.65	9	25.83	25.85	-5	6,680	-0.07%
2022/05/09	0	0.00	11	25.89	25.85	-11	6,614	-0.17%
2022/05/06	2	25.80	2	25.80	25.80	0	6,552	0.00%
2022/05/05	0	0.00	140	25.65	25.90	-140	6,538	-2.14%	大賣/鉅額交易
2022/05/04	140	25.50	12	25.55	25.60	128	6,533	1.96%	大買/鉅額交易
2022/04/29	1	25.10	1	25.20	25.40	0	6,646	0.00%
2022/04/20	0	0.00	1	25.35	25.20	-1	6,729	-0.01%
2022/04/19	1	25.40	0.5	25.40	25.40	0.5	6,653	0.01%
2022/04/18	0	0.00	2	25.20	25.40	-2	6,672	-0.03%
2022/04/15	0	0.00	3	25.45	25.35	-3	6,690	-0.04%
2022/04/13	0	0.00	7	25.12	25.40	-7	6,670	-0.10%
2022/04/12	1	24.95	2	25.05	24.80	-1	6,648	-0.02%
2022/04/11	3	24.95	2	24.90	24.85	1	6,556	0.02%
2022/04/08	2	24.90	4	24.75	24.80	-2	6,484	-0.03%
2022/04/07	3	24.55	1	24.65	24.55	2	6,430	0.03%
2022/04/06	4	24.60	1	24.90	24.90	3	6,304	0.05%
2022/03/31	1	24.75	0	0.00	24.70	1	6,190	0.02%
2022/03/30	2	24.75	0	0.00	24.80	2	6,112	0.03%
2022/03/29	2	24.85	0	0.00	24.85	2	6,077	0.03%
2022/03/28	4	25.00	10	25.03	25.10	-6	6,060	-0.10%
2022/03/22	1	25.00	0	0.00	25.00	1	6,329	0.02%
2022/03/21	0	0.00	1	25.20	25.20	-1	6,285	-0.02%
2022/03/16	3	24.70	10	24.80	25.05	-7	6,044	-0.12%
2022/03/14	0	0.00	1	25.05	25.10	-1	6,010	-0.02%
2022/03/11	2	25.08	0	0.00	25.15	2	6,074	0.03%
2022/03/10	1	24.85	3	25.13	25.05	-2	6,179	-0.03%
2022/03/09	1	24.80	0	0.00	24.75	1	6,249	0.02%
2022/03/08	0	0.00	2	24.90	24.65	-2	6,565	-0.03%
2022/03/07	54	24.70	0	0.00	24.80	54	6,480	0.83%
2022/03/04	4	25.55	0	0.00	25.30	4	6,550	0.06%
2022/03/02	0	0.00	1	25.95	25.85	-1	6,538	-0.02%
2022/03/01	0	0.00	1	25.85	25.95	-1	6,516	-0.02%
2022/02/25	3	25.65	2	25.70	25.65	1	6,476	0.02%
2022/02/24	2	25.50	0	0.00	25.45	2	6,424	0.03%
2022/02/23	1	25.75	0	0.00	25.80	1	6,320	0.02%
2022/02/18	2	25.70	0	0.00	25.70	2	6,347	0.03%
2022/02/16	0	0.00	4	25.65	25.70	-4	6,579	-0.06%
2022/02/14	2.1	25.49	10	25.34	25.40	-7.9	6,546	-0.12%
2022/02/11	10	25.74	0	0.00	25.80	10	6,549	0.15%
2022/02/10	4	25.80	4	25.80	25.90	0	6,598	0.00%
2022/02/09	6	25.85	0	0.00	25.85	6	6,591	0.09%
2022/02/08	3	25.50	0	0.00	25.50	3	6,565	0.05%
2022/02/07	0	0.00	2	25.45	25.40	-2	6,583	-0.03%
2022/01/26	2	25.20	2	25.45	25.20	0	6,552	0.00%
2022/01/25	2.1	25.05	1	25.10	25.45	1.1	6,548	0.02%
2022/01/24	1.3	25.41	12	25.32	25.45	-10.7	6,480	-0.17%
2022/01/21	2.2	25.21	0.4	25.20	25.15	1.7	6,444	0.03%
2022/01/20	0	0.00	2	25.45	25.45	-2	6,241	-0.03%
2022/01/18	0	0.00	3	25.25	25.15	-3	6,291	-0.05%
2022/01/17	40	24.90	2	25.00	24.95	38	6,308	0.60%
2022/01/14	2	25.05	2	25.00	25.00	0	6,525	0.00%
2022/01/13	11	25.38	0	0.00	25.40	11	6,619	0.17%
2022/01/12	1	25.10	0	0.00	25.20	1	6,710	0.01%
2022/01/11	0.1	25.25	0	0.00	25.25	0.1	6,826	0.00%
2022/01/10	0	0.00	4	25.30	25.45	-4	6,862	-0.06%
2022/01/07	1.1	25.01	0	0.00	24.95	1.1	6,894	0.02%
2022/01/06	5	24.85	10	24.75	25.10	-5	6,892	-0.07%
2022/01/05	0.1	24.95	0	0.00	24.75	0.1	6,948	0.00%
2022/01/04	0	25.10	0	0.00	25.00	0	7,069	0.00%
2022/01/03	0	25.10	0	0.00	25.00	0	7,311	0.00%
2021/12/29	0.1	25.00	1	25.00	25.05	-1	7,851	-0.01%
2021/12/28	5	25.00	0	0.00	25.00	5	7,923	0.06%
2021/12/27	21	24.90	0	0.00	25.00	21	8,077	0.26%
2021/12/24	0	0.00	3	24.97	25.00	-3	8,212	-0.04%
2021/12/22	1	25.05	1	24.95	24.90	0	8,529	0.00%
2021/12/21	1	24.90	0	0.00	24.95	1	8,708	0.01%
2021/12/20	2	25.05	0	0.00	24.95	2	8,879	0.02%
2021/12/17	11	25.17	0	0.00	25.30	11	8,975	0.12%
2021/12/16	0	0.00	0.6	25.35	25.50	-0.6	9,149	-0.01%
2021/12/14	3	25.53	0	0.00	25.50	3	9,525	0.03%
2021/12/13	0.1	25.65	0	0.00	25.70	0.1	9,548	0.00%
2021/12/10	1.3	25.53	0	0.00	25.55	1.3	9,639	0.01%
2021/12/09	0	0.00	7	25.60	25.65	-7	9,615	-0.07%
2021/12/08	2	25.45	0	0.00	25.45	2	9,645	0.02%
2021/12/07	17.1	25.57	2	25.60	25.65	15.1	9,574	0.16%
2021/12/06	2	25.40	0	0.00	25.55	2	9,541	0.02%
2021/12/03	5.2	25.31	2	25.65	25.65	3.2	9,526	0.03%
2021/12/02	17	25.54	10	25.51	25.55	7	9,556	0.07%
2021/11/30	0	0.00	6	26.30	25.80	-6	9,270	-0.06%
2021/11/29	0	0.00	5	25.95	26.05	-5	9,038	-0.06%
2021/11/24	0	0.00	2	25.90	25.95	-2	9,098	-0.02%
2021/11/23	5	25.75	2	26.10	25.80	3	9,094	0.03%
2021/11/22	10	26.13	0	0.00	26.10	10	9,070	0.11%
2021/11/19	5	26.18	2	26.15	26.10	3	9,093	0.03%
2021/11/18	3	26.47	0	0.00	26.45	3	9,151	0.03%
2021/11/17	2	26.75	0	0.00	26.85	2	9,175	0.02%
2021/11/16	0	0.00	5	26.92	27.00	-5	9,197	-0.05%
2021/11/15	1	26.55	2	26.68	26.65	-1	9,150	-0.01%
2021/11/12	5	26.48	4	26.48	26.50	1	9,215	0.01%
2021/11/11	0	0.00	8	26.34	26.40	-8	9,300	-0.09%
2021/11/10	7	26.06	0	0.00	26.35	7	9,346	0.07%
2021/11/09	2	26.20	3	26.10	26.30	-1	9,436	-0.01%
2021/11/08	2	26.25	0	0.00	26.45	2	9,466	0.02%
2021/11/05	2	26.30	1	26.35	26.50	1	9,609	0.01%
2021/11/04	0	0.00	4	26.53	26.55	-4	9,646	-0.04%
2021/11/03	4	26.35	0	0.00	26.25	4	9,681	0.04%
2021/11/02	0	0.00	1	26.60	26.60	-1	9,722	-0.01%
2021/11/01	2	26.50	3	26.63	26.55	-1	9,732	-0.01%
2021/10/29	3	26.42	1	26.65	26.55	2	9,733	0.02%
2021/10/28	0	0.00	1	26.85	26.90	-1	9,736	-0.01%
2021/10/27	0	0.00	43	26.85	26.95	-43	9,796	-0.44%
2021/10/26	0	0.00	0	26.75	26.80	0	9,863	0.00%
2021/10/25	0	0.00	3	26.75	26.75	-3	9,864	-0.03%
2021/10/22	0	0.00	2	26.55	26.90	-2	9,923	-0.02%
2021/10/21	2	26.35	2	26.50	26.35	0	9,742	0.00%
2021/10/20	1	26.45	4	26.58	26.45	-3	9,819	-0.03%
2021/10/19	2	26.25	4	26.20	26.20	-2	9,844	-0.02%
2021/10/18	0	0.00	5	26.55	26.45	-5	9,968	-0.05%
2021/10/15	1	26.45	0	0.00	26.55	1	10,109	0.01%
2021/10/14	2	26.50	0	0.00	26.50	2	10,215	0.02%
2021/10/13	0	0.00	3	26.70	26.50	-3	10,491	-0.03%
2021/10/12	2	26.30	0	0.00	26.65	2	10,884	0.02%
2021/10/08	0	0.00	2	26.75	26.70	-2	11,941	-0.02%
2021/10/07	1	26.45	10	26.57	26.30	-9	12,287	-0.07%
2021/10/06	0	0.00	4	25.98	26.20	-4	12,402	-0.03%
2021/10/05	2	25.75	3	25.67	25.75	-1	12,498	-0.01%
2021/10/04	0	0.00	8	25.78	25.85	-8	12,695	-0.06%
2021/10/01	2	25.50	44	25.37	25.55	-42	12,818	-0.33%
2021/09/30	2	25.55	0	0.00	25.80	2	13,111	0.02%
2021/09/29	5	25.92	0	0.00	26.00	5	13,206	0.04%
2021/09/28	1	26.10	2	26.33	26.40	-1	13,201	-0.01%
2021/09/27	5	26.07	18	25.99	26.10	-13	13,252	-0.10%
2021/09/24	4	25.80	1	25.85	25.75	3	13,157	0.02%
2021/09/23	2	26.00	6	25.80	25.50	-4	13,117	-0.03%
2021/09/22	1	25.40	4	25.24	25.40	-3	12,870	-0.02%
2021/09/17	5	24.80	0	0.00	24.90	5	12,619	0.04%
2021/09/10	1	24.50	0	0.00	24.55	1	12,981	0.01%
2021/09/09	0	0.00	5	24.35	24.50	-5	13,274	-0.04%
2021/09/07	0	0.00	2	24.35	24.75	-2	13,396	-0.01%
2021/09/06	2	24.15	0	0.00	24.15	2	13,313	0.02%
2021/09/01	2	24.10	2	24.28	24.35	0	13,557	0.00%
2021/08/31	0	0.00	2	24.35	24.30	-2	13,532	-0.01%
2021/08/30	2	24.05	0	0.00	24.35	2	13,500	0.01%
2021/08/27	0	0.00	2	24.25	24.20	-2	13,513	-0.01%
2021/08/26	2	24.05	21	24.02	24.15	-19	13,505	-0.14%
2021/08/25	12	24.22	0	0.00	24.20	12	13,489	0.09%
2021/08/24	0	0.00	3	24.28	24.30	-3	13,505	-0.02%
2021/08/23	3	24.03	4	24.15	24.15	-1	13,481	-0.01%
2021/08/20	2	23.90	2	23.80	23.90	0	13,484	0.00%
2021/08/19	1	23.70	8	23.73	23.80	-7	13,678	-0.05%
2021/08/18	3	23.47	2	23.70	23.75	1	13,702	0.01%
2021/08/17	1	23.75	1	23.70	23.70	0	13,637	0.00%
2021/08/16	2.4	23.65	5	23.72	23.75	-2.6	13,582	-0.02%
2021/08/13	2	23.30	2	23.55	23.75	0	13,581	0.00%
2021/08/12	0	0.00	5	23.51	23.50	-5	13,564	-0.04%
2021/08/11	5	23.32	1	23.20	23.20	4	13,529	0.03%
2021/08/10	0	0.00	4	23.55	23.55	-4	13,486	-0.03%
2021/08/09	5	23.35	0	0.00	23.40	5	13,633	0.04%
2021/08/05	2	23.45	2	23.50	23.40	0	13,996	0.00%
2021/08/04	0	0.00	2	23.60	23.50	-2	14,382	-0.01%
2021/08/03	2	23.30	0	0.00	23.60	2	14,654	0.01%
2021/07/30	6	23.37	0	0.00	23.45	6	14,758	0.04%
2021/07/29	10	23.60	0	0.00	23.55	10	14,764	0.07%
2021/07/28	1	23.60	2	23.60	23.65	-1	14,866	-0.01%
2021/07/26	0	0.00	3	23.97	24.00	-3	15,295	-0.02%
2021/07/21	1	23.65	7	23.74	23.80	-6	15,040	-0.04%
2021/07/20	5	23.64	2	23.70	23.55	3	15,016	0.02%
2021/07/19	6	23.49	0	0.00	23.55	6	14,951	0.04%
2021/07/16	18	23.88	1	23.95	23.85	17	14,964	0.11%
2021/07/15	47	24.18	1	24.20	24.05	46	14,831	0.31%
2021/07/14	5	27.10	1	27.20	27.15	4	13,800	0.03%
2021/07/13	0	0.00	4.4	27.06	27.05	-4.4	13,424	-0.03%
2021/07/12	13	27.23	2	27.50	27.15	11	13,140	0.08%
2021/07/09	25	27.32	0.4	27.30	27.50	24.6	12,945	0.19%
2021/07/08	1	27.40	2	27.60	27.45	-1	12,913	-0.01%
2021/07/07	1	27.45	6.3	27.42	27.40	-5.3	12,932	-0.04%
2021/07/06	0	0.00	23	27.11	27.20	-23	12,823	-0.18%
2021/07/05	1	26.90	18.1	27.00	27.00	-17.1	13,021	-0.13%
2021/07/02	0	0.00	132.2	26.61	26.75	-132.2	13,328	-0.99%	大賣/鉅額交易
2021/07/01	2	26.30	10.1	26.30	26.20	-8.1	13,347	-0.06%
2021/06/30	1	26.10	6.1	26.23	26.25	-5.1	13,631	-0.04%
2021/06/29	0	0.00	12	25.75	25.70	-12	14,084	-0.09%
2021/06/28	2	25.75	0	0.00	25.75	2	15,538	0.01%
2021/06/25	5	25.70	0	0.00	25.70	5	16,044	0.03%
2021/06/24	0	0.00	2	25.75	25.70	-2	16,494	-0.01%
2021/06/22	10	25.40	0	0.00	25.35	10	16,683	0.06%
2021/06/21	25	25.79	2	25.80	25.50	23	16,698	0.14%
2021/06/18	10	26.03	2	26.25	26.15	8	16,852	0.05%
2021/06/17	2	26.05	6	25.83	26.10	-4	17,017	-0.02%
2021/06/15	0	0.00	0.3	25.35	25.40	-0.3	18,265	0.00%
2021/06/11	5	25.20	1	25.40	25.25	4	18,595	0.02%
2021/06/09	3	25.40	3	25.35	25.20	0	18,933	0.00%
2021/06/07	1	25.65	1	25.65	25.70	0	19,183	0.00%
2021/06/04	4	25.96	0	0.00	25.80	4	19,438	0.02%
2021/06/03	0	0.00	3	26.30	26.15	-3	20,076	-0.01%
2021/06/02	2	26.05	5	26.24	26.05	-3	20,621	-0.01%
2021/06/01	5	26.05	67.1	26.21	26.20	-62.1	20,850	-0.30%
2021/05/31	0	0.00	7.1	25.93	25.85	-7.1	20,947	-0.03%
2021/05/28	1	25.70	1	25.80	25.70	0	21,031	0.00%
2021/05/27	5	25.70	0	0.00	25.65	5	21,174	0.02%
2021/05/26	0	0.00	152.1	26.06	26.00	-152.1	21,288	-0.71%	大賣/鉅額交易
2021/05/25	0	0.00	1	25.75	25.75	-1	21,521	0.00%
2021/05/24	2	25.30	1	25.70	25.65	1	22,109	0.00%
2021/05/21	0	0.00	2	25.75	25.75	-2	23,142	-0.01%
2021/05/20	6	25.38	0	0.00	25.30	6	23,252	0.03%
2021/05/18	1	24.95	0	0.00	25.15	1	23,373	0.00%
2021/05/17	1	24.65	12.2	24.34	24.35	-11.2	23,614	-0.05%
2021/05/14	1	25.15	0.2	25.03	24.95	0.8	23,481	0.00%
2021/05/13	5	24.86	5.2	25.12	24.80	-0.2	23,351	0.00%
2021/05/12	8	25.69	3.5	25.88	25.55	4.5	23,026	0.02%
2021/05/11	5	26.27	5	26.56	26.30	0	22,649	0.00%
2021/05/10	5	26.53	6	26.61	26.55	-1	22,416	0.00%
2021/05/07	0	0.00	7	26.81	26.85	-7	22,510	-0.03%
2021/05/06	120	26.72	12	26.85	26.60	108	22,746	0.47%	大買/鉅額交易
2021/05/05	1	26.75	2	26.60	26.70	-1	22,990	0.00%
2021/05/04	7	26.13	6	26.18	26.55	1	22,920	0.00%
2021/05/03	14	26.90	2	27.00	26.70	12	22,624	0.05%
2021/04/29	1	27.15	0	0.00	27.15	1	22,537	0.00%
2021/04/28	8	27.16	10	27.22	27.25	-2	22,563	-0.01%
2021/04/27	5	27.05	2	27.10	27.15	3	22,683	0.01%
2021/04/26	2	27.13	2	27.10	27.15	0	22,628	0.00%
2021/04/23	6	27.12	2	27.45	27.10	4	22,588	0.02%
2021/04/22	5.2	27.34	0	0.00	27.30	5.2	22,673	0.02%
2021/04/21	1.5	27.45	25.1	27.45	27.45	-23.6	22,526	-0.10%
2021/04/20	4	27.35	6	27.40	27.35	-2	22,278	-0.01%
2021/04/19	7	27.16	14	27.17	27.30	-7	22,218	-0.03%
2021/04/16	0.1	27.05	3	26.98	27.10	-2.9	22,104	-0.01%
2021/04/15	1	26.85	3.5	26.87	26.90	-2.5	22,159	-0.01%
2021/04/14	24	26.82	5	26.75	26.75	19	22,145	0.09%
2021/04/13	21	27.09	2	27.05	27.00	19	22,064	0.09%
2021/04/12	9	27.28	1	27.30	27.30	8	21,876	0.04%
2021/04/09	17.2	27.45	19	27.49	27.55	-1.8	21,705	-0.01%
2021/04/08	8	27.03	10	27.20	27.35	-2	21,322	-0.01%
2021/04/07	12	26.87	10	26.93	26.95	2	20,878	0.01%
2021/04/06	7	26.79	2	26.95	27.10	5	20,638	0.02%
2021/04/01	29.1	26.69	12	26.68	26.75	17.1	20,256	0.08%
2021/03/31	33.1	27.31	118	27.08	27.00	-84.9	19,621	-0.43%	大賣/
2021/03/30	5	27.29	2	27.40	27.50	3	18,180	0.02%
2021/03/29	0	0.00	13	27.10	27.25	-13	17,750	-0.07%
2021/03/26	1	26.60	3	26.58	26.60	-2	17,386	-0.01%
2021/03/25	2	26.68	8	26.79	26.80	-6	17,290	-0.03%
2021/03/24	110	26.80	8	26.77	26.95	102	17,247	0.59%	大買/鉅額交易
2021/03/23	8	26.61	4	26.76	27.00	4	17,127	0.02%
2021/03/22	16	26.90	4.3	26.99	26.85	11.7	16,911	0.07%
2021/03/19	18	27.18	36	27.06	27.05	-18	16,544	-0.11%
2021/03/18	6.1	26.56	7	26.50	26.55	-0.9	15,502	-0.01%
2021/03/17	91	26.25	7.4	26.29	26.35	83.6	15,351	0.54%
2021/03/16	1	26.00	2	26.00	25.85	-1	15,256	-0.01%
2021/03/15	109	25.70	1	25.90	25.65	108	15,143	0.71%	大買/鉅額交易
2021/03/12	50	25.75	6	25.83	25.90	44	15,044	0.29%
2021/03/11	16	25.67	81	25.73	25.80	-65	15,014	-0.43%
2021/03/10	55	25.83	2	26.08	25.65	53	14,885	0.36%
2021/03/09	19	25.88	14	26.03	26.00	5	14,709	0.03%
2021/03/08	10	25.52	22	25.52	25.70	-12	14,136	-0.08%
2021/03/05	2	24.75	5	24.88	25.20	-3	13,665	-0.02%
2021/03/04	6	24.69	2	24.85	24.85	4	13,713	0.03%
2021/03/03	14	24.60	0	0.00	24.80	14	13,675	0.10%
2021/03/02	10	24.83	0	0.00	24.60	10	13,577	0.07%
2021/02/26	24	24.91	7	24.76	24.80	17	13,429	0.13%
2021/02/25	12	24.95	8.5	24.91	25.00	3.5	13,189	0.03%
2021/02/24	48.2	25.18	8.1	24.99	25.00	40.2	12,939	0.31%
2021/02/23	53	24.70	2	24.75	24.90	51	12,318	0.41%
2021/02/22	17	23.70	0	0.00	23.80	17	11,305	0.15%
2021/02/19	1.1	23.44	0	0.00	23.60	1.1	11,220	0.01%
2021/02/18	3	23.20	0	0.00	23.20	3	11,179	0.03%
2021/02/17	12	23.24	22	23.11	23.15	-10	11,127	-0.09%
2021/02/02	0	0.00	3	23.35	23.30	-3	11,332	-0.03%
2021/01/29	8	23.94	0	0.00	23.25	8	11,330	0.07%
2021/01/28	1	24.05	0	0.00	24.00	1	11,137	0.01%
2021/01/27	2.1	24.09	2	23.90	23.95	0.1	10,909	0.00%
2021/01/25	0	0.00	1	23.10	23.35	-1	10,576	-0.01%
2021/01/22	7	22.92	5	22.85	23.10	2	10,626	0.02%
2021/01/21	13	22.97	5	22.95	22.80	8	10,726	0.07%
2021/01/19	5	23.50	0	0.00	23.50	5	10,574	0.05%
2021/01/18	1	23.50	0	0.00	23.50	1	10,529	0.01%
2021/01/15	1	23.90	0	0.00	23.70	1	10,413	0.01%
2021/01/14	1	23.90	1	23.85	23.80	0	10,280	0.00%
2021/01/13	0	0.00	2	23.74	23.70	-2	10,194	-0.02%
2021/01/12	1	23.70	1	23.65	23.65	0	10,194	0.00%
2021/01/11	1	23.65	0	0.00	23.75	1	10,101	0.01%
2021/01/08	0.1	24.00	4	23.78	23.85	-3.9	10,102	-0.04%
2021/01/07	2	23.75	2	23.80	23.75	0	9,987	0.00%
2021/01/06	1	23.95	0	0.00	23.80	1	9,970	0.01%
2021/01/05	2	23.98	0	0.00	24.00	2	9,888	0.02%
2021/01/04	0	0.00	3	24.15	24.05	-3	9,984	-0.03%
2020/12/31	5	23.95	0	0.00	24.00	5	9,917	0.05%
2020/12/30	0	0.00	2	24.05	24.05	-2	9,986	-0.02%
2020/12/28	0.1	24.10	1	24.10	24.10	-0.9	10,014	-0.01%
2020/12/25	8	23.95	0.5	23.95	23.95	7.5	9,977	0.08%
2020/12/24	1	23.80	1	23.75	23.90	0	9,970	0.00%
2020/12/23	0	0.00	1	23.60	23.75	-1	9,929	-0.01%
2020/12/22	2	23.80	0	0.00	23.60	2	9,902	0.02%
2020/12/21	35	23.70	1	23.80	23.85	34	10,031	0.34%
2020/12/18	1	23.70	6	23.76	23.70	-5	10,012	-0.05%
2020/12/17	1	23.90	0	0.00	24.00	1	9,867	0.01%
2020/12/16	1	24.00	3	24.25	24.25	-2	9,836	-0.02%
2020/12/15	25	24.02	28.3	23.93	23.90	-3.3	9,814	-0.03%
2020/12/14	0	0.00	5	24.35	24.20	-5	9,753	-0.05%
2020/12/11	17	23.99	22	24.02	24.00	-5	9,696	-0.05%
2020/12/10	0	0.00	11	24.13	24.10	-11	9,600	-0.12%
2020/12/09	0	0.00	3	24.15	24.20	-3	9,390	-0.03%
2020/12/08	3	24.05	0	0.00	24.10	3	9,296	0.03%
2020/12/07	0.2	23.95	0	0.00	24.00	0.2	9,164	0.00%
2020/12/04	0	0.00	4	23.71	23.75	-4	9,118	-0.04%
2020/12/02	0.1	23.25	0	0.00	23.55	0.1	8,976	0.00%
2020/12/01	0	0.00	4	23.30	23.35	-4	9,015	-0.04%
2020/11/30	5	23.40	3	23.45	23.30	2	9,031	0.02%
2020/11/25	0	0.00	3.2	23.19	23.15	-3.2	9,013	-0.04%
2020/11/24	8	23.19	5	23.15	23.20	3	9,154	0.03%
2020/11/23	2	23.03	0	0.00	23.15	2	9,077	0.02%
2020/11/20	7	22.91	0	0.00	22.90	7	9,038	0.08%
2020/11/19	0.1	23.00	0	0.00	23.00	0.1	9,127	0.00%
2020/11/17	3	22.92	2	22.90	22.85	1	9,224	0.01%
2020/11/16	1	22.95	0	0.00	22.90	1	9,483	0.01%
2020/11/13	1	22.75	0	0.00	22.90	1	9,559	0.01%
2020/11/12	26	22.75	31	22.78	22.80	-5	9,589	-0.05%
2020/11/11	11	22.45	14	22.60	23.00	-3	9,558	-0.03%
2020/11/10	0	0.00	1	22.30	22.30	-1	9,411	-0.01%
2020/11/06	0	0.00	1	22.30	22.30	-1	9,692	-0.01%
2020/11/05	1	22.15	0.1	22.30	22.30	0.9	9,855	0.01%
2020/11/04	2	22.35	0	0.00	22.20	2	9,932	0.02%
2020/11/02	15	22.35	0	0.00	22.45	15	9,985	0.15%
2020/10/30	0	0.00	11	22.54	22.60	-11	10,070	-0.11%
2020/10/29	1	22.40	19	22.30	22.40	-18	10,107	-0.18%
2020/10/28	5.9	22.36	1	22.20	22.25	4.9	10,076	0.05%
2020/10/27	0	0.00	1	22.05	21.95	-1	10,110	-0.01%
2020/10/26	0	0.00	1	21.90	21.90	-1	10,169	-0.01%
2020/10/23	0	0.00	11	21.75	21.75	-11	10,300	-0.11%
2020/10/22	1	21.60	0	0.00	21.60	1	10,520	0.01%
2020/10/21	10	21.70	0	0.00	21.65	10	10,603	0.09%
2020/10/20	1	21.75	0	0.00	21.75	1	10,733	0.01%
2020/10/19	0	0.00	11	21.80	21.75	-11	10,893	-0.10%
2020/10/15	0	0.00	2	22.13	22.15	-2	11,217	-0.02%
2020/10/14	0	0.00	12	21.94	22.00	-12	11,312	-0.11%
2020/10/13	10	21.75	20	21.95	21.75	-10	11,503	-0.09%
2020/10/12	14	21.82	0	0.00	22.00	14	11,797	0.12%
2020/10/08	20	22.10	10	22.10	22.05	10	12,236	0.08%
2020/10/07	0	0.00	1	22.00	22.00	-1	12,667	-0.01%
2020/10/06	7	22.10	1	22.25	22.15	6	12,793	0.05%
2020/10/05	17	22.09	0	0.00	22.05	17	12,939	0.13%
2020/09/30	0	0.00	2	22.45	22.45	-2	13,158	-0.02%
2020/09/29	0	0.00	0.5	22.30	22.25	-0.5	13,288	0.00%
2020/09/28	0	0.00	4	22.25	22.30	-4	13,582	-0.03%
2020/09/25	1	21.80	0	0.00	22.00	1	13,772	0.01%
2020/09/24	9	21.80	3	22.20	21.70	6	13,923	0.04%
2020/09/23	9	22.43	0	0.00	22.35	9	13,982	0.06%
2020/09/17	0	0.00	3	22.90	22.90	-3	14,279	-0.02%
2020/09/15	2	22.95	5	22.96	22.95	-3	14,454	-0.02%
2020/09/11	1	22.70	0	0.00	22.75	1	14,834	0.01%
2020/09/10	0	0.00	5	22.85	22.85	-5	14,878	-0.03%
2020/09/09	0	0.00	1	22.70	22.60	-1	14,990	-0.01%
2020/09/08	1	22.85	1	22.85	22.80	0	14,955	0.00%
2020/09/07	0	0.00	3	22.90	23.00	-3	14,996	-0.02%
2020/09/04	3	22.70	0	0.00	22.80	3	15,093	0.02%
2020/09/03	3	22.95	3	22.95	22.95	0	15,063	0.00%
2020/09/02	2	22.95	1.1	23.06	23.10	0.9	15,202	0.01%
2020/09/01	2	22.75	1	22.90	22.85	1	15,223	0.01%
2020/08/31	7	22.92	0	0.00	22.75	7	15,229	0.05%
2020/08/28	10	23.09	6	23.08	23.05	4	15,099	0.03%
2020/08/27	9	22.88	0	0.00	22.85	9	15,041	0.06%
2020/08/26	3	22.75	2	22.85	22.90	1	15,073	0.01%
2020/08/25	6	22.83	1	23.15	22.90	5	15,050	0.03%
2020/08/24	8	22.68	0	0.00	22.75	8	15,084	0.05%
2020/08/21	25	22.88	0	0.00	22.85	25	15,000	0.17%
2020/08/20	2	22.58	6	22.82	22.50	-4	14,923	-0.03%
2020/08/19	3	23.32	2	23.25	23.25	1	14,684	0.01%
2020/08/18	7	23.45	0	0.00	23.50	7	14,525	0.05%
2020/08/17	0	0.00	3	23.68	23.60	-3	14,438	-0.02%
2020/08/14	6	23.68	0	0.00	23.65	6	14,423	0.04%
2020/08/13	10	23.86	5	24.08	23.95	5	14,310	0.03%
2020/08/12	9	24.09	1	24.35	23.90	8	14,116	0.06%
2020/08/11	3	24.40	2	24.50	24.15	1	14,196	0.01%
2020/08/10	2	24.63	1	24.75	24.75	1	14,068	0.01%
2020/08/07	2	24.45	1	24.45	24.50	1	14,027	0.01%
2020/08/06	5	24.55	4	24.55	24.60	1	14,076	0.01%
2020/08/05	10	24.70	0	0.00	24.50	10	14,026	0.07%
2020/08/04	4	24.25	0	0.00	24.35	4	13,895	0.03%
2020/08/03	2	24.50	1	24.40	24.35	1	13,933	0.01%
2020/07/31	1	24.65	1	25.00	25.00	0	13,780	0.00%
2020/07/30	1	24.55	1	24.85	24.85	0	13,651	0.00%
2020/07/29	2	24.63	0	0.00	24.60	2	13,592	0.01%
2020/07/28	2	24.55	0	0.00	24.65	2	13,528	0.01%
2020/07/27	23	24.77	24	24.65	24.40	-1	13,405	-0.01%
2020/07/24	0	0.00	2	24.80	24.80	-2	13,342	-0.01%
2020/07/23	0	0.00	2	24.95	25.00	-2	13,156	-0.02%
2020/07/22	4	24.83	1	24.80	24.80	3	13,031	0.02%
2020/07/21	2	25.35	0	0.00	25.05	2	12,833	0.02%
2020/07/20	1	24.90	0	0.00	25.15	1	12,715	0.01%
2020/07/17	3	24.85	1	24.90	24.75	2	12,575	0.02%
2020/07/16	33	25.41	0	0.00	25.15	33	12,331	0.27%
2020/07/15	25	25.56	15	25.61	25.60	10	12,009	0.08%
2020/07/14	1	28.00	22	27.85	27.70	-21	11,463	-0.18%
2020/07/13	0	0.00	1	27.40	27.45	-1	11,018	-0.01%
2020/07/10	2	26.83	12	27.20	27.25	-10	10,893	-0.09%
2020/07/09	23	27.92	16	27.88	27.70	7	10,775	0.06%
2020/07/08	0	0.00	1	27.35	27.25	-1	10,480	-0.01%
2020/07/07	3	27.57	7	27.34	27.25	-4	10,340	-0.04%
2020/07/06	7	27.45	9	27.47	27.60	-2	10,047	-0.02%
2020/07/03	13	27.38	25	27.34	27.50	-12	9,873	-0.12%
2020/07/02	14	26.79	12	27.04	27.15	2	9,802	0.02%
2020/07/01	0	0.00	2	26.00	25.95	-2	9,703	-0.02%
2020/06/30	3	25.32	0	0.00	25.10	3	9,641	0.03%
2020/06/29	3	25.48	3	25.75	25.45	0	9,638	0.00%
2020/06/24	1	26.15	0	0.00	25.70	1	9,564	0.01%
2020/06/23	5	25.90	4	26.03	25.90	1	9,486	0.01%
2020/06/22	14	26.04	17	26.10	26.00	-3	9,464	-0.03%
2020/06/19	3	25.57	3	25.80	25.80	0	9,486	0.00%
2020/06/18	11	25.75	0	0.00	25.80	11	9,160	0.12%
2020/06/17	2	25.68	4	25.99	25.95	-2	9,094	-0.02%
2020/06/16	0	0.00	4	25.55	25.80	-4	9,196	-0.04%
2020/06/15	6	25.25	1	25.65	25.15	5	9,246	0.05%
2020/06/12	34	25.07	2	25.45	25.60	32	9,247	0.35%
2020/06/11	10	25.79	17	26.06	25.55	-7	9,301	-0.08%
2020/06/10	5	26.08	0	0.00	26.05	5	9,278	0.05%
2020/06/09	9	25.88	16	26.06	26.15	-7	9,398	-0.07%
2020/06/05	2	25.43	4	25.45	25.50	-2	9,283	-0.02%
2020/06/04	5	25.35	5	25.37	25.40	0	9,301	0.00%
2020/06/03	3	25.35	4	25.29	25.25	-1	9,265	-0.01%
2020/06/02	1	24.75	4	24.88	24.90	-3	9,135	-0.03%
2020/06/01	10	24.56	1	24.60	24.70	9	9,080	0.10%
2020/05/29	5	24.35	0	0.00	24.40	5	9,060	0.06%
2020/05/28	8	24.36	5	24.35	24.30	3	8,916	0.03%
2020/05/27	2	24.45	13	24.28	24.40	-11	9,035	-0.12%
2020/05/26	6	24.28	5	24.30	24.15	1	9,082	0.01%
2020/05/25	0	0.00	2	24.00	24.10	-2	8,993	-0.02%
2020/05/22	4	23.83	3	23.87	23.70	1	8,987	0.01%
2020/05/21	2	23.93	1	24.10	24.15	1	9,050	0.01%
2020/05/20	1	23.90	1	24.05	23.95	0	9,034	0.00%
2020/05/18	10	23.83	10	23.73	23.60	0	9,018	0.00%
2020/05/15	9	23.59	5	23.25	23.60	4	8,869	0.05%
2020/05/14	10	23.50	0	0.00	23.55	10	8,810	0.11%
2020/05/08	0	0.00	2	23.50	23.45	-2	8,685	-0.02%
2020/05/06	1	22.85	0	0.00	22.85	1	8,618	0.01%
2020/04/30	1	23.45	0	0.00	23.50	1	8,531	0.01%
2020/04/29	3	23.47	0	0.00	23.35	3	8,469	0.04%
2020/04/27	0	0.00	11	23.93	23.50	-11	8,752	-0.13%
2020/04/24	1	23.15	9	23.23	23.10	-8	8,652	-0.09%
2020/04/23	14	23.11	8	23.21	23.00	6	8,677	0.07%
2020/04/22	2	23.00	2	23.20	23.30	0	8,679	0.00%
2020/04/21	0	0.00	2	23.40	23.40	-2	8,653	-0.02%
2020/04/20	0	0.00	10	23.65	23.70	-10	8,599	-0.12%
2020/04/17	0	0.00	15	23.55	23.60	-15	8,553	-0.18%
2020/04/16	0	0.00	1.8	23.58	23.55	-1.8	8,536	-0.02%
2020/04/15	5	23.50	10	23.45	23.65	-5	8,456	-0.06%
2020/04/14	1	23.65	1	23.50	23.55	0	8,368	0.00%
2020/04/13	2	23.20	6	23.38	23.45	-4	8,312	-0.05%
2020/04/10	6	23.12	6	23.52	23.15	0	8,281	0.00%
2020/04/09	2	23.00	2	23.20	23.15	0	8,316	0.00%
2020/04/08	4	23.20	0	0.00	23.20	4	8,285	0.05%
2020/04/07	10	23.40	10	23.25	23.30	0	8,251	0.00%
2020/04/06	1	23.50	14	23.34	23.60	-13	8,128	-0.16%
2020/04/01	4	22.75	4	22.78	23.00	0	7,953	0.00%
2020/03/31	13	22.73	8	22.67	23.30	5	7,818	0.06%
2020/03/30	0	0.00	3	22.12	22.10	-3	7,646	-0.04%
2020/03/27	1	21.90	5	22.25	21.75	-4	7,627	-0.05%
2020/03/26	4	21.60	1	21.75	21.60	3	7,590	0.04%
2020/03/25	4	22.24	4	22.40	21.60	0	7,666	0.00%
2020/03/24	0	0.00	10	21.23	21.00	-10	7,515	-0.13%
2020/03/23	0	0.00	6	20.10	19.85	-6	7,513	-0.08%
2020/03/20	9	19.29	6	19.35	20.60	3	7,543	0.04%
2020/03/19	8.1	18.85	5	19.19	18.75	3.1	7,398	0.04%
2020/03/18	1	19.70	1	20.05	19.90	0	7,231	0.00%
2020/03/17	1	19.75	2	19.88	19.90	-1	7,139	-0.01%
2020/03/16	1.3	20.50	2	20.73	20.35	-0.7	6,995	-0.01%
2020/03/13	5	20.00	43	20.42	21.20	-38	6,904	-0.55%
2020/03/12	3.2	21.95	5	21.86	21.65	-1.8	6,660	-0.03%
2020/03/11	0	0.00	2	22.65	22.70	-2	6,561	-0.03%
2020/03/10	7.5	22.36	7	22.42	22.50	0.5	6,500	0.01%
2020/03/05	0	0.00	1	23.20	23.20	-1	6,282	-0.02%
2020/03/04	0	0.00	2	23.15	23.15	-2	6,270	-0.03%
2020/03/02	3	22.50	2	22.70	22.70	1	6,246	0.02%
2020/02/27	0	0.00	2	23.05	22.95	-2	6,269	-0.03%
2020/02/26	2	22.85	0	0.00	23.05	2	6,200	0.03%
2020/02/25	3	22.85	0	0.00	23.00	3	6,186	0.05%
2020/02/24	5	23.07	0	0.00	22.95	5	6,201	0.08%
2020/02/20	0	0.00	2	23.25	23.35	-2	6,037	-0.03%
2020/02/17	8	22.94	6	23.00	23.00	2	6,067	0.03%
2020/02/14	0	0.00	1	23.05	23.05	-1	6,178	-0.02%
2020/02/13	0	0.00	4	23.01	22.90	-4	6,189	-0.06%
2020/02/12	0	0.00	2	22.95	22.85	-2	6,216	-0.03%
2020/02/11	4	22.90	2	22.95	22.85	2	6,200	0.03%
2020/02/10	0	0.00	2	23.25	23.25	-2	6,182	-0.03%
2020/02/07	0	0.00	2	23.15	23.05	-2	6,138	-0.03%
2020/02/06	0	0.00	2	23.05	23.05	-2	6,166	-0.03%
2020/02/05	0	0.00	1	22.90	22.80	-1	6,209	-0.02%
2020/02/04	5	22.70	0	0.00	22.95	5	6,164	0.08%
2020/02/03	2	22.55	2	22.75	22.95	0	6,137	0.00%
2020/01/31	2	23.08	2	23.05	22.95	0	6,105	0.00%
2020/01/30	2	22.50	7	22.63	22.95	-5	5,977	-0.08%
2020/01/20	2	22.95	0	0.00	22.90	2	5,750	0.03%
2020/01/17	5	22.85	6	23.02	23.00	-1	5,738	-0.02%
2020/01/16	4	22.88	2	22.90	22.95	2	5,749	0.03%
2020/01/15	2	23.10	0	0.00	23.20	2	5,785	0.03%
2020/01/14	10	23.10	1.9	23.10	23.20	8.1	5,851	0.14%
2020/01/10	10	23.10	0	0.00	23.10	10	5,959	0.17%
2020/01/08	2	22.55	0	0.00	22.60	2	5,965	0.03%
2020/01/07	0	0.00	5	22.90	22.80	-5	5,979	-0.08%
2019/12/31	0	0.00	2	22.85	22.85	-2	6,160	-0.03%
2019/12/30	4	23.15	0	0.00	23.00	4	6,149	0.07%
2019/12/27	6	23.40	2	23.40	23.40	4	6,126	0.07%
2019/12/25	2	23.30	0	0.00	23.30	2	6,186	0.03%
2019/12/24	0	0.00	3	23.15	23.15	-3	6,241	-0.05%
2019/12/19	5	23.15	2	23.25	23.20	3	6,083	0.05%
2019/12/18	0	0.00	6	23.22	23.25	-6	6,090	-0.10%
2019/12/17	1.2	22.80	0	0.00	22.90	1.2	6,143	0.02%
2019/12/16	2	22.93	23	22.80	22.80	-21	6,162	-0.34%
2019/12/13	1	22.95	0	0.00	22.95	1	6,266	0.02%
2019/12/12	5	22.95	1	22.95	22.90	4	6,302	0.06%
2019/12/11	0	0.00	5	23.00	23.00	-5	6,319	-0.08%
2019/12/10	5	22.91	0	0.00	22.90	5	6,324	0.08%
2019/12/06	3	23.05	2	23.20	23.20	1	6,407	0.02%
2019/12/05	1	23.00	4	23.08	23.05	-3	6,390	-0.05%
2019/12/04	11	22.90	12	23.17	23.20	-1	6,403	-0.02%
2019/12/03	4	22.93	7	23.16	23.15	-3	6,432	-0.05%
2019/12/02	2	22.75	6	22.85	22.90	-4	6,497	-0.06%
2019/11/29	2	22.98	3	22.85	22.85	-1	6,507	-0.02%
2019/11/27	4	23.05	0	0.00	23.05	4	6,577	0.06%
2019/11/26	0	0.00	2	23.40	23.40	-2	6,568	-0.03%
2019/11/25	10	23.40	3	23.30	23.30	7	6,450	0.11%
2019/11/22	0	0.00	5	23.15	23.25	-5	6,551	-0.08%
2019/11/20	2	23.15	1	23.15	23.15	1	6,650	0.02%
2019/11/19	1	23.25	0	0.00	23.25	1	6,746	0.01%
2019/11/18	0	0.00	9	23.12	23.15	-9	6,860	-0.13%
2019/11/15	0	0.00	21	22.75	22.80	-21	6,899	-0.30%
2019/11/14	2	22.30	33	22.32	22.40	-31	6,960	-0.45%
2019/11/13	10	22.38	0	0.00	22.30	10	7,091	0.14%
2019/11/12	16	22.85	0	0.00	22.85	16	7,548	0.21%
2019/11/11	0	0.00	2	22.85	22.90	-2	7,841	-0.03%
2019/11/08	7	22.71	1	22.85	22.75	6	7,801	0.08%
2019/11/07	8	22.69	8	22.72	22.70	0	7,776	0.00%
2019/11/06	4	22.69	6	22.73	22.75	-2	7,766	-0.03%
2019/11/05	3.2	22.79	10	22.80	22.90	-6.8	7,772	-0.09%
2019/11/04	1	22.30	2	22.33	22.40	-1	7,762	-0.01%
2019/11/01	4	22.05	0	0.00	22.05	4	7,782	0.05%
2019/10/31	4	22.05	0	0.00	22.10	4	7,879	0.05%
2019/10/30	1	22.00	0	0.00	22.00	1	7,924	0.01%
2019/10/29	1	22.10	0	0.00	22.10	1	7,970	0.01%
2019/10/28	9	22.12	0	0.00	22.15	9	7,938	0.11%
2019/10/25	1	21.95	0	0.00	22.10	1	7,920	0.01%
2019/10/24	32.3	22.10	0	0.00	22.05	32.3	7,892	0.41%
2019/10/22	6	21.96	1	21.95	21.95	5	7,754	0.06%
2019/10/21	2	21.90	0	0.00	21.90	2	7,708	0.03%
2019/10/18	0	0.00	2	21.85	21.75	-2	7,699	-0.03%
2019/10/17	1	21.70	1	21.80	21.80	0	7,650	0.00%
2019/10/16	1	21.55	0	0.00	21.70	1	7,619	0.01%
2019/10/14	6	21.38	0	0.00	21.30	6	7,612	0.08%
2019/10/09	2	21.60	0	0.00	21.55	2	7,492	0.03%
2019/10/04	0	0.00	1	21.85	21.85	-1	7,912	-0.01%
2019/09/27	1	21.55	2	21.70	21.40	-1	8,093	-0.01%
2019/09/26	2	21.90	30	21.90	21.90	-28	8,100	-0.35%
2019/09/25	3	21.82	2	21.98	21.90	1	8,101	0.01%
2019/09/24	3	21.83	3	21.92	21.90	0	8,195	0.00%
2019/09/23	6	21.73	1	21.80	21.80	5	8,214	0.06%
2019/09/19	31	21.50	2	21.50	21.50	29	8,326	0.35%
2019/09/18	1	21.70	0	0.00	21.45	1	8,242	0.01%
2019/09/17	0.1	21.75	0	0.00	21.75	0.1	8,090	0.00%
2019/09/16	0	0.00	2	21.90	21.85	-2	8,166	-0.02%
2019/09/11	1	22.00	0	22.00	21.95	1	8,298	0.01%
2019/09/10	0	0.00	7	21.79	22.00	-7	8,285	-0.08%
2019/09/06	1	21.60	5	21.65	21.80	-4	8,242	-0.05%
2019/09/05	0	0.00	1.3	21.68	21.75	-1.3	8,186	-0.02%
2019/09/04	1	21.45	0.4	21.50	21.50	0.6	8,148	0.01%
2019/09/03	5	21.55	0	0.00	21.55	5	8,087	0.06%
2019/08/30	0	0.00	1	21.35	21.50	-1	8,194	-0.01%
2019/08/29	2	21.10	14	21.37	21.10	-12	8,134	-0.15%
2019/08/28	6	21.33	0	0.00	21.30	6	8,085	0.07%
2019/08/27	0	0.00	2	21.28	21.30	-2	8,182	-0.02%
2019/08/23	1	20.95	0	0.00	21.00	1	8,092	0.01%
2019/08/22	3	20.97	0	0.00	21.00	3	8,052	0.04%
2019/08/21	6	20.85	0	0.00	20.90	6	8,058	0.07%
2019/08/20	15	20.78	10	20.85	20.70	5	7,918	0.06%
2019/08/19	12	20.81	3	20.90	20.80	9	7,801	0.12%
2019/08/16	2	20.80	11	20.72	20.80	-9	7,683	-0.12%
2019/08/15	60	20.66	20	20.68	20.65	40	7,504	0.53%
2019/08/14	5	21.79	0	0.00	21.70	5	6,959	0.07%
2019/08/13	15	22.22	0	0.00	22.15	15	6,670	0.22%
2019/08/12	2	22.43	0	0.00	22.50	2	6,677	0.03%
2019/08/08	1	22.20	0	0.00	22.35	1	6,822	0.01%
2019/08/07	1	22.00	0.1	22.15	22.00	0.9	6,838	0.01%
2019/08/02	1	22.85	0	0.00	22.90	1	6,747	0.01%
2019/08/01	1	23.25	0	0.00	23.25	1	6,701	0.01%
2019/07/30	3	23.48	0	0.00	23.65	3	6,636	0.05%
2019/07/29	0	0.00	1	23.35	23.60	-1	6,709	-0.01%
2019/07/25	0	0.00	12	23.80	23.70	-12	6,727	-0.18%
2019/07/24	2	23.55	3	23.60	23.70	-1	6,752	-0.01%
2019/07/23	7	23.35	0	0.00	23.30	7	6,679	0.10%
2019/07/19	0	0.00	1	23.50	23.40	-1	6,621	-0.02%
2019/07/18	1	23.35	0	0.00	23.30	1	6,617	0.02%
2019/07/16	17	23.64	0	0.00	23.55	17	6,673	0.25%
2019/07/15	12	23.70	0	0.00	23.70	12	6,625	0.18%
2019/07/12	1	23.90	0	0.00	23.85	1	6,713	0.01%
2019/07/11	23	23.80	0	0.00	23.65	23	6,810	0.34%
2019/07/10	0	0.00	4	25.45	25.50	-4	6,579	-0.06%
2019/07/08	1	25.25	4	25.30	25.40	-3	6,351	-0.05%
2019/07/05	11	25.23	0	0.00	25.20	11	6,362	0.17%
2019/07/04	0	0.00	5.1	25.50	25.50	-5.1	6,382	-0.08%
2019/07/02	1	25.15	1	25.25	25.20	0	6,345	0.00%
2019/07/01	2	25.15	7	25.22	25.25	-5	6,346	-0.08%
2019/06/28	16	24.73	1	24.75	24.70	15	6,269	0.24%
2019/06/27	1	24.55	33	24.96	25.00	-32	6,284	-0.51%
2019/06/26	4	24.20	0	0.00	24.30	4	6,169	0.06%
2019/06/25	2	24.05	0	0.00	24.00	2	6,330	0.03%
2019/06/24	0	0.00	10	24.41	24.30	-10	6,552	-0.15%
2019/06/21	0	0.00	4	24.25	24.20	-4	6,585	-0.06%
2019/06/20	5	23.98	5	24.05	24.05	0	6,529	0.00%
2019/06/19	1	23.85	11	24.04	24.05	-10	6,481	-0.15%
2019/06/18	10	23.60	0	0.00	23.60	10	6,416	0.16%
2019/06/17	5	23.65	0	0.00	23.60	5	6,445	0.08%
2019/06/13	2	23.70	2	23.90	23.90	0	6,576	0.00%
2019/06/12	0	0.00	4	23.96	24.00	-4	6,722	-0.06%
2019/06/10	0	0.00	12	23.70	23.80	-12	6,763	-0.18%
2019/06/06	3	23.05	0	0.00	22.95	3	6,698	0.04%
2019/06/05	1	23.25	0	0.00	23.25	1	6,708	0.01%
2019/06/04	4	23.06	0	0.00	23.10	4	6,714	0.06%
2019/06/03	17	23.09	2	23.10	23.10	15	6,704	0.22%
2019/05/31	3	23.73	14	23.78	23.80	-11	6,520	-0.17%
2019/05/30	0	0.00	16	23.85	23.85	-16	6,418	-0.25%
2019/05/29	15	23.35	1	23.70	23.30	14	6,428	0.22%
2019/05/28	6	23.38	2	23.40	23.35	4	6,427	0.06%
2019/05/24	12	23.35	0	0.00	23.35	12	6,422	0.19%
2019/05/23	2	23.35	0	0.00	23.60	2	6,505	0.03%
2019/05/22	2	23.90	11	23.85	23.85	-9	6,535	-0.14%
2019/05/21	6	23.87	2	23.85	23.85	4	6,564	0.06%
2019/05/20	4	23.95	1	24.05	24.10	3	6,514	0.05%
2019/05/17	1	23.60	13	23.87	23.95	-12	6,491	-0.18%
2019/05/16	0	0.00	8	23.62	23.85	-8	6,493	-0.12%
2019/05/15	5	23.04	0	0.00	22.90	5	6,396	0.08%
2019/05/14	2	23.05	5	23.01	23.10	-3	6,416	-0.05%
2019/05/13	0	0.00	4	23.30	23.30	-4	6,344	-0.06%
2019/05/10	2	23.35	0	0.00	23.35	2	6,389	0.03%
2019/05/09	0	0.00	4	23.45	23.45	-4	6,367	-0.06%
2019/05/08	6	23.71	2	23.80	23.70	4	6,360	0.06%
2019/05/07	5	24.05	0	0.00	24.00	5	6,497	0.08%
2019/05/06	5	23.95	0	0.00	23.85	5	6,540	0.08%
2019/04/30	5	24.65	0	0.00	24.80	5	6,528	0.08%
2019/04/29	0	0.00	4	24.75	24.80	-4	6,520	-0.06%
2019/04/26	5	24.50	0	0.00	24.60	5	6,529	0.08%
2019/04/25	2	24.45	3	24.68	24.70	-1	6,556	-0.02%
2019/04/24	2	24.45	0	0.00	24.50	2	6,596	0.03%
2019/04/23	2	24.25	0	0.00	24.35	2	6,599	0.03%
2019/04/19	0	0.00	17	24.76	24.65	-17	6,617	-0.26%
2019/04/18	2	24.55	6	24.68	24.50	-4	6,851	-0.06%
2019/04/17	0	0.00	14	24.76	25.00	-14	6,925	-0.20%
2019/04/16	8	24.29	0	0.00	24.40	8	6,839	0.12%
2019/04/15	0	0.00	1	24.40	24.30	-1	6,807	-0.01%
2019/04/12	8	24.15	0	0.00	24.15	8	6,832	0.12%
2019/04/11	1	24.15	1	24.20	24.05	0	6,859	0.00%
2019/04/10	19	24.29	3	24.20	24.20	16	6,851	0.23%
2019/04/09	4	24.11	1	24.25	24.20	3	6,773	0.04%
2019/04/08	5	24.10	0	0.00	24.15	5	6,833	0.07%
2019/04/03	0	0.00	9	24.02	24.15	-9	6,809	-0.13%
2019/04/02	2	23.83	0	0.00	24.00	2	6,786	0.03%
2019/04/01	9	23.55	0	0.00	23.70	9	6,771	0.13%
2019/03/29	1	23.50	0	0.00	23.45	1	6,682	0.01%
2019/03/28	7	23.49	0	0.00	23.45	7	6,606	0.11%
2019/03/27	8	24.01	0	0.00	23.95	8	6,530	0.12%
2019/03/21	2	24.00	0	0.00	24.10	2	6,590	0.03%
2019/03/20	2	23.90	2	24.10	23.90	0	6,621	0.00%
2019/03/19	0	0.00	5	24.09	24.15	-5	6,616	-0.08%
2019/03/15	3	23.50	0	0.00	23.40	3	6,544	0.05%
2019/03/08	1	23.50	0	0.00	23.55	1	6,770	0.01%
2019/03/07	1	23.75	1	23.80	23.70	0	6,913	0.00%
2019/03/06	0	0.00	7	23.80	23.80	-7	7,022	-0.10%
2019/03/05	3	23.65	2.1	23.75	23.75	0.9	7,180	0.01%
2019/03/04	2	23.60	0	0.00	23.70	2	7,462	0.03%
2019/02/26	1	23.90	2	23.80	23.65	-1	7,515	-0.01%
2019/02/25	0	0.00	1	23.55	23.60	-1	7,407	-0.01%
2019/02/22	4	23.10	2	23.35	23.35	2	7,501	0.03%
2019/02/21	4	23.43	6	23.53	23.55	-2	7,569	-0.03%
2019/02/19	4	23.43	0	0.00	23.30	4	7,602	0.05%
2019/02/18	3	23.32	0	0.00	23.25	3	7,794	0.04%
2019/02/15	2	23.30	0	0.00	23.30	2	8,118	0.02%
2019/02/14	5	23.30	5	23.40	23.25	0	8,489	0.00%
2019/02/13	8	23.46	1	23.60	23.40	7	8,479	0.08%
2019/02/11	2	23.55	1	23.80	23.55	1	8,469	0.01%
2019/01/30	2	23.35	2	23.65	23.65	0	8,463	0.00%
2019/01/29	2	23.38	0	0.00	23.50	2	8,483	0.02%
2019/01/28	0	0.00	1	23.55	23.85	-1	8,535	-0.01%
2019/01/25	0	0.00	9	23.21	23.25	-9	8,415	-0.11%
2019/01/24	1	22.75	0	0.00	22.80	1	8,371	0.01%
2019/01/23	1	22.70	0	0.00	22.90	1	8,475	0.01%
2019/01/21	0	0.00	3	22.92	23.00	-3	8,531	-0.04%
2019/01/18	3	22.68	0	0.00	22.85	3	8,578	0.03%
2019/01/17	0	0.00	3	22.72	22.90	-3	8,588	-0.03%
2019/01/16	3	22.60	1	22.70	22.60	2	8,654	0.02%
2019/01/15	1	22.60	0	0.00	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	2	22.58	3	22.58	22.60	-1	8,996	-0.01%
2019/01/10	3	22.30	16	22.43	22.50	-13	8,969	-0.14%
2019/01/09	5	22.00	3	22.15	21.95	2	8,812	0.02%
2019/01/08	7	21.83	0	0.00	21.65	7	8,719	0.08%
2019/01/04	2	21.95	0	0.00	21.80	2	8,870	0.02%
2019/01/03	2	22.05	1	22.40	22.25	1	9,173	0.01%
2019/01/02	0	0.00	2	22.48	22.05	-2	9,226	-0.02%
2018/12/28	5	22.02	4	22.05	22.05	1	9,330	0.01%
2018/12/27	0	0.00	3	22.42	22.10	-3	9,458	-0.03%
2018/12/26	1	21.65	3	22.18	22.05	-2	9,470	-0.02%
2018/12/25	2	21.73	0	0.00	21.60	2	9,492	0.02%
2018/12/22	4	21.98	0	0.00	22.05	4	9,517	0.04%
2018/12/21	0	0.00	4	21.96	21.80	-4	9,645	-0.04%
2018/12/20	1	21.55	7	21.81	21.70	-6	9,733	-0.06%
2018/12/19	2	21.20	0	0.00	21.20	2	9,707	0.02%
2018/12/18	5.1	21.27	0	0.00	21.00	5.1	9,647	0.05%
2018/12/17	1	21.80	0	0.00	21.80	1	9,513	0.01%
2018/12/14	0	0.00	4	21.90	22.00	-4	9,575	-0.04%
2018/12/13	14	21.89	0	0.00	21.85	14	9,673	0.14%
2018/12/12	0	0.00	2	22.15	22.05	-2	9,900	-0.02%
2018/12/11	1	21.70	0	0.00	21.60	1	9,956	0.01%
2018/12/10	4	21.63	0	0.00	21.60	4	10,204	0.04%
2018/12/06	8	22.31	0	0.00	21.95	8	10,715	0.07%
2018/12/05	0	0.00	3	23.00	23.00	-3	10,733	-0.03%
2018/12/04	2	23.00	4	23.03	22.90	-2	10,736	-0.02%
2018/12/03	2	22.80	3	22.83	22.70	-1	10,776	-0.01%
2018/11/30	2.1	22.29	1	22.30	22.10	1.1	10,851	0.01%
2018/11/29	3	22.30	0	0.00	22.10	3	10,777	0.03%
2018/11/28	2	22.35	10	22.16	22.20	-8	10,706	-0.07%
2018/11/27	15	21.52	0	0.00	21.45	15	10,595	0.14%
2018/11/26	1	22.00	5	22.31	22.35	-4	10,508	-0.04%
2018/11/23	2	21.88	2	22.00	22.00	0	10,627	0.00%
2018/11/22	5	21.90	0	0.00	21.90	5	10,841	0.05%
2018/11/21	5	21.80	0	0.00	21.75	5	10,928	0.05%
2018/11/20	2	22.20	0	0.00	22.10	2	10,987	0.02%
2018/11/16	20	22.68	4	22.75	22.75	16	11,313	0.14%
2018/11/15	4	22.35	0	0.00	22.60	4	11,434	0.03%
2018/11/14	3	22.55	8	22.72	22.60	-5	11,460	-0.04%
2018/11/13	26	24.03	9	23.80	23.35	17	11,254	0.15%
2018/11/12	2	25.80	3	25.80	25.80	-1	11,099	-0.01%
2018/11/09	2	25.70	7	25.91	26.30	-5	11,369	-0.04%
2018/11/08	0	0.00	3	26.23	26.30	-3	11,693	-0.03%
2018/11/07	4	25.88	2	26.00	26.00	2	11,659	0.02%
2018/11/06	1	25.85	0	0.00	26.00	1	11,639	0.01%
2018/11/05	0	0.00	12	25.62	26.10	-12	11,632	-0.10%
2018/11/02	1	25.25	0	0.00	25.10	1	11,581	0.01%
2018/11/01	0	0.00	0	25.25	25.40	0	11,635	0.00%
2018/10/26	0	0.00	19	24.99	24.90	-19	11,629	-0.16%
2018/10/25	0	0.00	32	24.75	24.75	-32	11,604	-0.28%
2018/10/24	0	0.00	13	24.85	24.80	-13	11,628	-0.11%
2018/10/23	2	24.08	1	24.50	24.10	1	11,591	0.01%
2018/10/22	5	24.42	1	24.60	24.55	4	11,619	0.03%
2018/10/19	14	23.91	18	24.64	24.60	-4	11,787	-0.03%
2018/10/17	0	0.00	5	25.09	24.75	-5	11,575	-0.04%
2018/10/16	14	24.70	18	24.77	25.05	-4	11,602	-0.03%
2018/10/15	1	24.35	0	0.00	24.10	1	11,581	0.01%
2018/10/12	1	24.00	18	24.41	24.60	-17	11,548	-0.15%
2018/10/11	42	24.24	2	24.00	23.80	40	11,555	0.35%
2018/10/09	11	25.37	0	0.00	25.30	11	11,273	0.10%
2018/10/08	20	26.20	15	26.12	25.95	5	11,195	0.04%
2018/10/05	22	25.27	16	25.03	25.75	6	11,101	0.05%
2018/10/04	28	25.46	0	0.00	25.30	28	11,139	0.25%
2018/10/03	4	26.45	8	26.00	26.10	-4	11,135	-0.04%
2018/10/02	22	26.69	0	0.00	26.55	22	11,233	0.20%
2018/10/01	5	27.03	0	0.00	26.90	5	11,253	0.04%
2018/09/28	0	0.00	2	27.40	27.40	-2	11,293	-0.02%
2018/09/27	0	0.00	5	26.53	27.10	-5	11,241	-0.04%
2018/09/21	14	26.84	0	0.00	27.15	14	11,029	0.13%
2018/09/19	3	27.42	3	26.95	27.00	0	10,909	0.00%
2018/09/18	0	0.00	3	27.45	27.45	-3	10,838	-0.03%
2018/09/17	14	26.46	13	26.83	26.80	1	10,658	0.01%
2018/09/14	3	26.25	8	26.64	26.65	-5	10,640	-0.05%
2018/09/13	59	25.48	55	26.28	25.85	4	10,513	0.04%
2018/09/12	4	26.85	0	0.00	27.00	4	10,219	0.04%
2018/09/11	5	27.00	8	27.34	27.75	-3	10,120	-0.03%
2018/09/10	0	0.00	3	27.20	26.90	-3	10,148	-0.03%
2018/09/07	0	0.00	45	27.35	27.20	-45	10,171	-0.44%
2018/09/06	0	0.00	19	27.99	27.75	-19	10,126	-0.19%
2018/09/04	0	0.00	6.4	27.59	27.60	-6.4	9,943	-0.06%
2018/09/03	22	27.28	1	27.25	27.35	21	9,977	0.21%
2018/08/31	20	27.05	20	27.55	27.55	0	9,997	0.00%
2018/08/30	3	27.30	34	27.32	27.40	-31	9,871	-0.31%
2018/08/29	12	26.75	0	0.00	27.05	12	9,710	0.12%
2018/08/28	10	26.90	10	26.80	26.90	0	9,576	0.00%
2018/08/27	0	0.00	5	27.20	27.40	-5	9,682	-0.05%
2018/08/24	0	0.00	78	26.93	27.05	-78	9,565	-0.82%
2018/08/23	3	26.55	36	26.83	26.90	-33	9,612	-0.34%
2018/08/22	0	0.00	10	26.15	26.25	-10	9,370	-0.11%
2018/08/21	10.1	25.90	2	25.85	25.90	8.1	9,313	0.09%
2018/08/20	29	26.09	0	0.00	25.90	29	9,167	0.32%
2018/08/17	1	25.75	14.2	25.86	25.90	-13.2	9,209	-0.14%
2018/08/16	0	0.00	38	25.46	25.50	-38	9,012	-0.42%
2018/08/15	2	24.30	17	24.98	25.00	-15	8,794	-0.17%
2018/08/14	3	24.57	1	24.55	24.65	2	8,484	0.02%
2018/08/10	0	0.00	1	24.55	24.60	-1	8,531	-0.01%
2018/08/07	10	24.55	0	0.00	24.65	10	8,689	0.12%
2018/08/06	1	24.75	5	24.55	24.80	-4	8,654	-0.05%
2018/08/03	1	24.45	5	24.45	24.50	-4	8,557	-0.05%
2018/08/02	9	24.30	0	0.00	24.40	9	8,632	0.10%
2018/07/31	5	24.30	0	0.00	24.45	5	8,588	0.06%
2018/07/26	0	0.00	10	24.50	24.50	-10	8,486	-0.12%
2018/07/24	3	24.15	0	0.00	24.10	3	8,247	0.04%
2018/07/23	1	23.95	7	23.99	24.05	-6	8,174	-0.07%
2018/07/18	0	0.00	5	23.90	23.90	-5	8,044	-0.06%
2018/07/17	5	23.30	11	23.47	23.50	-6	7,918	-0.08%
2018/07/13	1	23.05	1	23.10	23.20	0	7,842	0.00%
2018/07/11	1	24.25	0	0.00	24.30	1	7,736	0.01%
2018/07/10	10	24.40	2	24.45	24.40	8	7,751	0.10%
2018/07/03	1	23.75	4	23.75	23.75	-3	7,912	-0.04%
2018/06/29	2	23.70	0	0.00	23.95	2	7,945	0.03%
2018/06/28	5	24.00	0	0.00	23.70	5	7,857	0.06%
2018/06/26	7	23.70	0	0.00	23.75	7	7,971	0.09%
2018/06/25	5	24.20	0	0.00	24.20	5	8,001	0.06%
2018/06/21	0	0.00	10	24.90	24.90	-10	7,879	-0.13%
2018/06/19	0	0.00	4	24.55	24.55	-4	7,898	-0.05%
2018/06/14	2	24.15	0	0.00	24.20	2	7,677	0.03%
2018/06/13	2	24.30	0	0.00	24.30	2	7,582	0.03%
2018/06/11	2	24.65	0.2	24.65	24.70	1.8	7,611	0.02%
2018/06/08	0	0.00	3	24.90	24.60	-3	7,559	-0.04%
2018/06/07	0	0.00	1	24.70	24.70	-1	7,531	-0.01%
2018/06/05	0	0.00	4	24.65	24.65	-4	7,572	-0.05%
2018/06/04	0	0.00	7	24.47	24.50	-7	7,534	-0.09%
2018/06/01	5	23.92	4	24.10	23.90	1	7,368	0.01%
2018/05/31	0	0.00	4	24.25	24.25	-4	7,278	-0.05%
2018/05/30	0	0.00	2	23.80	23.75	-2	7,141	-0.03%
2018/05/29	0	0.00	5	24.03	24.05	-5	7,165	-0.07%
2018/05/25	0	0.00	15	23.63	23.65	-15	7,132	-0.21%
2018/05/24	0.7	23.40	10	23.45	23.45	-9.4	7,043	-0.13%
2018/05/23	0	0.00	30	23.25	23.25	-30	7,064	-0.42%
2018/05/21	0	0.00	5.6	23.17	23.15	-5.6	7,090	-0.08%
2018/05/17	4	22.90	4	22.90	22.90	0	7,083	0.00%
2018/05/16	4.1	22.83	4	23.05	23.05	0.1	7,047	0.00%
2018/05/15	0	0.00	2	23.20	23.15	-2	7,032	-0.03%
2018/05/14	1	23.05	9	23.15	23.05	-8	7,176	-0.11%
2018/05/11	5.1	23.05	0	0.00	23.10	5.1	7,156	0.07%
2018/05/10	1	22.95	4	22.95	23.00	-3	7,157	-0.04%
2018/05/08	1	22.90	2	22.85	22.90	-1	7,156	-0.01%
2018/05/04	0	0.00	2	22.65	22.65	-2	7,310	-0.03%
2018/05/03	6	22.49	0	0.00	22.50	6	7,373	0.08%
2018/05/02	0	0.00	2	22.75	22.80	-2	7,485	-0.03%
2018/04/27	0	0.00	2	22.40	22.40	-2	7,698	-0.03%
2018/04/26	5	22.31	0	0.00	22.25	5	7,990	0.06%
2018/04/25	1	22.35	4	22.30	22.40	-3	8,005	-0.04%
2018/04/24	1	22.55	0	0.00	22.45	1	8,314	0.01%
2018/04/23	0	0.00	2	22.55	22.65	-2	8,524	-0.02%
2018/04/19	0	0.00	2	22.75	22.80	-2	8,568	-0.02%
2018/04/18	1	22.50	3	22.42	22.50	-2	8,646	-0.02%
2018/04/17	5	22.43	0	0.00	22.50	5	8,789	0.06%
2018/04/16	4	22.64	0	0.00	22.55	4	8,827	0.05%
2018/04/13	6	22.77	1	23.00	22.75	5	8,767	0.06%
2018/04/12	9	22.93	4	22.94	22.95	5	8,711	0.06%
2018/04/11	0.1	23.05	2	23.20	23.10	-1.9	8,625	-0.02%
2018/04/10	2.1	23.00	0	0.00	23.05	2.1	8,663	0.02%
2018/04/09	2	23.05	0	0.00	23.05	2	8,713	0.02%
2018/03/31	0	0.00	3	23.18	23.15	-3	8,924	-0.03%
2018/03/30	3	23.15	0	0.00	23.05	3	8,946	0.03%
2018/03/29	3	23.02	2.1	23.20	23.10	0.9	8,916	0.01%
2018/03/28	5	23.03	4	23.23	23.30	1	8,757	0.01%
2018/03/27	3	23.52	10	23.50	23.35	-7	8,698	-0.08%
2018/03/26	12	23.06	2	23.25	23.15	10	8,654	0.12%
2018/03/23	13	22.95	8	23.16	23.05	5	8,743	0.06%
2018/03/22	1	23.30	16	23.42	23.40	-15	8,794	-0.17%
2018/03/20	0	0.00	6.5	23.25	23.30	-6.5	8,991	-0.07%
2018/03/19	0	0.00	1	22.90	23.10	-1	8,987	-0.01%
2018/03/16	8	22.97	2	23.00	23.05	6	9,093	0.07%
2018/03/15	3	23.05	0	0.00	23.05	3	8,947	0.03%
2018/03/14	2	23.10	0.1	23.30	23.05	1.9	8,974	0.02%
2018/03/13	0	0.00	1.1	23.05	23.15	-1.1	9,011	-0.01%
2018/03/12	0	0.00	2.4	22.99	22.95	-2.4	8,973	-0.03%
2018/03/09	2	23.00	0.5	23.00	23.10	1.5	8,909	0.02%
2018/03/08	3	23.03	0	0.00	22.90	3	8,909	0.03%
2018/03/07	1	22.90	0	0.00	22.90	1	8,869	0.01%
2018/03/06	0	0.00	8	23.08	23.00	-8	8,865	-0.09%
2018/03/05	12	22.87	0	0.00	22.85	12	9,134	0.13%
2018/03/02	5	23.06	2	23.20	23.10	3	9,083	0.03%
2018/03/01	2	23.30	2	23.60	23.35	0	9,015	0.00%
2018/02/27	7	23.46	0	0.00	23.35	7	8,927	0.08%
2018/02/26	0	0.00	14	23.77	23.55	-14	8,887	-0.16%
2018/02/23	10	23.50	0	0.00	23.55	10	8,807	0.11%
2018/02/22	2	23.08	0	0.00	23.25	2	8,882	0.02%
2018/02/21	0	0.00	3	23.30	23.35	-3	8,937	-0.03%
2018/02/12	6	22.60	5	22.65	22.65	1	8,954	0.01%
2018/02/08	1	22.90	2	22.90	22.90	-1	9,177	-0.01%
2018/02/07	2	22.80	2	23.00	22.80	0	9,245	0.00%
2018/02/06	5	22.64	2	22.30	22.45	3	9,131	0.03%
2018/02/02	4	23.50	2	23.70	23.70	2	9,230	0.02%
2018/01/31	20	23.50	0	0.00	23.80	20	9,440	0.21%
2018/01/30	5	23.84	1	24.10	23.55	4	9,389	0.04%
2018/01/29	4	24.00	8	24.31	24.10	-4	9,310	-0.04%
2018/01/26	3	24.18	6	24.31	24.35	-3	9,200	-0.03%
2018/01/25	6	24.31	23	24.26	24.25	-17	9,096	-0.19%
2018/01/24	1	24.05	0	0.00	24.10	1	8,976	0.01%
2018/01/23	3	23.95	10	23.95	23.95	-7	9,028	-0.08%
2018/01/22	0	0.00	4	23.93	24.05	-4	8,946	-0.04%
2018/01/19	3	23.63	4	23.50	23.60	-1	8,714	-0.01%
2018/01/18	11	23.75	2	23.95	23.75	9	8,662	0.10%
2018/01/17	6	23.32	0	0.00	23.50	6	8,442	0.07%
2018/01/15	0	0.00	10	23.13	23.30	-10	8,203	-0.12%
2018/01/12	0	0.00	2	23.00	23.20	-2	8,349	-0.02%
2018/01/11	9	22.97	6	22.88	22.85	3	8,311	0.04%
2018/01/10	8	23.58	6	23.40	23.45	2	8,202	0.02%
2018/01/09	2	24.10	0	0.00	24.10	2	8,141	0.02%
2018/01/08	3	24.12	4	24.33	24.40	-1	8,215	-0.01%
2018/01/05	3	24.15	0	0.00	24.20	3	8,199	0.04%
2018/01/04	0	0.00	11	24.33	24.40	-11	8,231	-0.13%
2018/01/03	2	24.30	4	24.34	24.40	-2	8,300	-0.02%
2018/01/02	2	24.00	3	23.97	24.25	-1	8,168	-0.01%

整理包／電子代工股東會先後辦理完成大老新展望全曝光UDN聯合新聞網－1天前

全球伺服器市場在資料中心、AI等多方拉抬下，持續朝正向發展，而台鏈代工廠鴻海（2317）、英業達（2356）、廣達（23......詳全文

英業達葉國一現身「警察節」巧遇賴清德、同框警界高層UDN聯合新聞網－12天前

代工大廠英業達（2356）創辦人暨集團會長葉國一13日以「中華民國警察之友總會」最高顧問的身分，現身出席由警政署主辦的「......詳全文

英業達唱旺車用市場UDN聯合新聞網－13天前

英業達（2356）昨（12）日召開股東常會，董事長葉力誠表示，英業達持續開發新品、布局新產業，相信未來車用是另一個新興市......詳全文

英業達

券商分點績效/獲利分析

群益金鼎-民權券商分點個股進出
群益金鼎-民權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

群益金鼎-民權 券商分點個股進出 群益金鼎-民權 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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析