英業達 (2356)-富邦-中壢券商分點個股進出

台股 » 個股 » 英業達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

英業達

(2356)

可現股當沖

股價
54.1
漲跌
▲0.2
漲幅
+0.37%
成交量
26,369張
產業
上市電腦週邊類股
1575人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/17	47.3	54.16	19	54.10	54.10	28.3	60,515	0.05%
2024/04/16	126.9	54.03	56	54.38	53.90	70.9	60,897	0.12%	大買/
2024/04/15	65.2	56.41	35.2	56.26	56.00	30	61,158	0.05%
2024/04/12	42.4	57.59	15	57.62	57.40	27.4	61,335	0.04%
2024/04/11	40.5	57.62	34	57.77	58.00	6.5	61,743	0.01%
2024/04/10	17.1	58.08	43.1	58.34	57.80	-25.9	61,910	-0.04%
2024/04/09	65.2	58.20	34.5	58.06	57.80	30.7	62,145	0.05%
2024/04/08	92.2	58.39	13	58.97	58.30	79.2	62,575	0.13%
2024/04/03	32.2	59.16	26.6	59.08	59.20	5.5	63,174	0.01%
2024/04/02	41.7	58.93	160.1	59.09	59.00	-118.4	64,211	-0.18%	大賣/鉅額交易
2024/04/01	95.6	59.82	42	59.41	58.80	53.6	64,903	0.08%
2024/03/29	350.4	60.33	496	60.63	59.70	-145.6	65,111	-0.22%	大買/大賣/鉅額交易
2024/03/28	66	57.93	32.2	58.23	58.50	33.8	63,677	0.05%
2024/03/27	83.6	58.14	106.7	58.11	58.70	-23.1	64,941	-0.04%	大賣/
2024/03/26	176.9	57.90	114.1	57.51	57.30	62.8	67,153	0.09%	大買/大賣/
2024/03/25	190.5	59.74	215.7	59.33	59.00	-25.2	68,852	-0.04%	大買/大賣/
2024/03/22	409.8	60.36	507.9	60.72	61.10	-98.1	67,978	-0.14%	大買/大賣/
2024/03/21	13	55.55	118.3	55.75	56.20	-105.3	64,559	-0.16%	大賣/鉅額交易
2024/03/20	120.9	55.32	26	55.43	54.30	94.9	70,266	0.14%	大買/
2024/03/19	50	55.92	59.3	56.19	56.10	-9.3	69,501	-0.01%
2024/03/18	36.1	54.67	35	54.84	55.70	1.1	68,858	0.00%
2024/03/15	91.7	54.77	9.1	55.29	54.10	82.6	68,641	0.12%
2024/03/14	97.8	55.06	63	55.92	54.90	34.8	68,074	0.05%
2024/03/13	92.8	56.01	154.2	56.52	54.70	-61.4	67,758	-0.09%	大賣/
2024/03/12	21.6	55.41	21	55.30	55.60	0.6	66,957	0.00%
2024/03/11	51.2	55.27	40.4	55.35	54.90	10.8	67,023	0.02%
2024/03/08	173.4	54.64	149.4	54.63	54.20	24.1	66,858	0.04%	大買/大賣/
2024/03/07	101.8	55.50	32	55.82	55.10	69.8	66,625	0.10%	大買/
2024/03/06	66.5	56.23	64.1	56.38	56.60	2.4	66,404	0.00%
2024/03/05	60.6	56.50	46.6	56.44	56.50	14	67,155	0.02%
2024/03/04	151.9	56.26	86	56.36	55.60	65.9	66,969	0.10%	大買/
2024/03/01	21.1	55.91	60.4	55.91	56.00	-39.3	66,771	-0.06%
2024/02/29	21.3	54.84	19.2	54.96	55.00	2.1	66,756	0.00%
2024/02/27	76.2	54.07	70.5	54.33	54.10	5.7	66,677	0.01%
2024/02/26	45.7	55.02	37.1	55.05	55.00	8.6	66,400	0.01%
2024/02/23	105.4	55.96	257	55.96	55.10	-151.6	66,815	-0.23%	大買/大賣/鉅額交易
2024/02/22	154.5	56.93	59.5	57.02	56.30	95	67,141	0.14%	大買/
2024/02/21	50.3	56.83	36.1	56.68	56.60	14.2	66,636	0.02%
2024/02/20	70	56.69	48.1	56.75	57.00	21.9	66,559	0.03%
2024/02/19	91.2	57.06	49.6	57.46	56.50	41.6	66,604	0.06%
2024/02/16	66.1	57.84	136.3	57.94	58.10	-70.3	66,459	-0.11%	大賣/
2024/02/15	279	58.63	205.5	58.16	58.00	73.5	65,602	0.11%	大買/大賣/
2024/02/05	107.5	56.54	81.5	56.50	56.50	26	64,313	0.04%	大買/
2024/02/02	80.4	56.15	101.4	56.15	56.30	-21	63,794	-0.03%	大賣/
2024/02/01	65.7	54.64	86.1	54.81	55.30	-20.4	63,288	-0.03%
2024/01/31	184.2	55.11	137.3	55.01	54.90	46.9	63,318	0.07%	大買/大賣/
2024/01/30	176.5	56.06	65	56.05	56.10	111.5	62,977	0.18%	大買/鉅額交易
2024/01/29	79.1	55.88	133.7	55.78	55.80	-54.6	62,250	-0.09%	大賣/
2024/01/26	138.2	55.55	69.4	55.58	55.40	68.8	61,744	0.11%	大買/
2024/01/25	170.5	56.86	118.6	56.83	56.20	51.9	61,265	0.08%	大買/大賣/
2024/01/24	163.4	57.25	161.5	57.31	56.50	1.9	60,233	0.00%	大買/大賣/
2024/01/23	295.9	56.60	356.8	56.59	57.20	-61	59,201	-0.10%	大買/大賣/
2024/01/22	382.4	54.98	963.9	55.12	56.00	-581.4	57,007	-1.02%	大買/大賣/鉅額交易
2024/01/19	66.6	51.09	170.2	51.46	51.90	-103.6	53,081	-0.20%	大賣/鉅額交易
2024/01/18	39.1	49.14	49.1	49.29	49.25	-10	51,791	-0.02%
2024/01/17	67.8	49.52	25.4	49.28	49.05	42.3	51,676	0.08%
2024/01/16	44.3	50.46	37	50.40	50.10	7.3	51,325	0.01%
2024/01/15	350.3	51.02	20.1	50.92	50.50	330.3	51,180	0.65%	大買/鉅額交易
2024/01/12	43.7	51.33	72.2	51.34	51.10	-28.5	51,059	-0.06%
2024/01/11	67.5	50.10	101.6	50.40	51.00	-34.1	50,796	-0.07%	大賣/
2024/01/10	107.8	49.69	59.2	49.74	49.05	48.6	51,164	0.09%	大買/
2024/01/09	80.6	50.88	157.3	51.05	50.20	-76.8	51,011	-0.15%	大賣/
2024/01/08	48.5	51.65	82.3	51.65	51.20	-33.8	50,501	-0.07%
2024/01/05	193.1	51.34	52.1	51.35	50.80	141	50,575	0.28%	大買/鉅額交易
2024/01/04	59.5	50.72	125	50.69	51.00	-65.5	50,266	-0.13%	大賣/
2024/01/03	66.1	50.71	22.1	50.62	50.80	43.9	50,643	0.09%
2024/01/02	97.2	51.73	66.4	51.46	51.10	30.8	50,296	0.06%
2023/12/29	163.5	52.53	223.2	52.48	52.80	-59.7	49,571	-0.12%	大買/大賣/
2023/12/28	130	52.70	140.4	52.73	52.60	-10.4	48,728	-0.02%	大買/大賣/
2023/12/27	88	51.60	360.1	51.83	51.90	-272.1	47,463	-0.57%	大賣/鉅額交易
2023/12/26	106.1	51.55	93.1	51.60	51.30	13	47,306	0.03%	大買/
2023/12/25	141.2	51.54	160.6	51.73	51.60	-19.5	46,552	-0.04%	大買/大賣/
2023/12/22	210.4	50.67	156.2	50.72	50.60	54.2	44,661	0.12%	大買/大賣/
2023/12/21	302.4	49.34	285	49.34	50.00	17.4	42,887	0.04%	大買/大賣/
2023/12/20	276	47.77	248.6	48.16	49.00	27.4	40,136	0.07%	大買/大賣/
2023/12/19	152.7	46.03	77.1	45.62	45.05	75.6	37,140	0.20%	大買/
2023/12/18	170.7	47.04	58	46.93	46.65	112.7	36,202	0.31%	大買/鉅額交易
2023/12/15	864.5	51.80	545.5	51.05	48.40	319	34,823	0.92%	大買/大賣/鉅額交易
2023/12/14	1	51.70	51.7	51.70	51.70	-50.7	28,816	-0.18%
2023/12/13	8	47.00	76.2	47.00	47.00	-68.2	28,862	-0.24%
2023/12/12	11	42.70	33	42.75	42.75	-22	28,910	-0.08%
2023/12/11	24.1	42.38	49	42.82	42.45	-25	28,988	-0.09%
2023/12/08	43.3	42.56	45	42.59	42.30	-1.8	29,031	-0.01%
2023/12/07	26	41.82	31.6	41.79	41.70	-5.6	29,074	-0.02%
2023/12/06	7	41.84	14	41.70	41.50	-7	29,570	-0.02%
2023/12/05	36.2	40.71	32	40.82	40.70	4.2	29,603	0.01%
2023/12/04	12.2	41.76	6.2	41.95	41.60	6	29,667	0.02%
2023/12/01	20.3	41.93	9	41.99	41.95	11.3	30,018	0.04%
2023/11/30	18.4	41.62	22	41.95	42.40	-3.7	30,138	-0.01%
2023/11/29	20.1	41.80	10.1	41.78	41.60	10	29,278	0.03%
2023/11/28	11	41.45	8.5	41.39	41.65	2.5	29,644	0.01%
2023/11/27	39.4	40.95	11	41.19	40.85	28.4	30,121	0.09%
2023/11/24	27.2	41.69	6	41.68	41.80	21.2	30,133	0.07%
2023/11/23	63.6	42.24	27	42.44	42.10	36.6	30,282	0.12%
2023/11/22	134.9	42.74	16.3	42.64	42.35	118.6	30,547	0.39%	大買/鉅額交易
2023/11/21	85.8	44.14	148	43.89	44.00	-62.2	30,794	-0.20%	大賣/
2023/11/20	63.2	41.73	26.1	41.95	42.15	37.1	31,088	0.12%
2023/11/17	19.4	42.68	3	42.68	42.65	16.4	31,104	0.05%
2023/11/16	49.1	43.05	25	43.60	43.05	24.1	31,872	0.08%
2023/11/15	46	43.28	21	44.19	42.70	25	32,226	0.08%
2023/11/14	29.1	43.26	13	43.33	43.40	16.1	33,091	0.05%
2023/11/13	23	43.42	49	43.59	43.55	-26	34,516	-0.08%
2023/11/10	4	42.46	11.2	42.34	42.50	-7.2	35,548	-0.02%
2023/11/09	22.2	42.77	24	42.76	42.65	-1.8	36,700	0.00%
2023/11/08	123	43.38	84.1	43.18	43.20	38.9	38,185	0.10%	大買/
2023/11/07	26.1	41.85	26	42.15	42.00	0.1	38,708	0.00%
2023/11/06	25.1	42.24	14	42.44	42.20	11.1	39,818	0.03%
2023/11/03	17.2	41.70	16.3	41.52	41.50	0.9	40,818	0.00%
2023/11/02	82.1	42.22	81	41.82	41.75	1.1	43,217	0.00%
2023/11/01	11.6	40.55	31	40.55	40.70	-19.4	44,417	-0.04%
2023/10/31	14	41.46	28.4	41.10	40.20	-14.3	46,049	-0.03%
2023/10/30	34.4	42.03	50	42.05	41.90	-15.6	46,089	-0.03%
2023/10/27	8	43.08	6	43.28	42.95	2	46,194	0.00%
2023/10/26	48.2	43.28	8	43.05	43.00	40.2	46,717	0.09%
2023/10/25	11	44.16	40.2	44.56	43.95	-29.2	47,083	-0.06%
2023/10/24	19	44.15	20.1	44.16	44.60	-1.1	47,368	0.00%
2023/10/23	12.5	43.61	14	43.56	43.45	-1.6	47,566	0.00%
2023/10/20	17.3	43.42	60.5	43.03	43.65	-43.3	48,120	-0.09%
2023/10/19	49.1	43.61	34	43.65	43.45	15.1	48,500	0.03%
2023/10/18	13.6	43.94	47.5	43.91	44.50	-33.9	48,672	-0.07%
2023/10/17	41.4	45.32	178	44.98	44.95	-136.6	48,432	-0.28%	大賣/鉅額交易
2023/10/16	28	45.99	43.1	46.46	46.20	-15	52,411	-0.03%
2023/10/13	34.2	47.16	25	46.78	47.35	9.2	56,858	0.02%
2023/10/12	49.1	48.24	19.1	48.58	48.25	29.9	57,896	0.05%
2023/10/11	83.4	49.17	18	48.78	48.10	65.4	61,021	0.11%
2023/10/06	13.1	51.28	19	51.26	51.10	-6	62,855	-0.01%
2023/10/05	25	50.69	28.5	50.71	50.80	-3.5	65,797	-0.01%
2023/10/04	52.1	49.46	27	49.59	50.10	25.1	67,357	0.04%
2023/10/03	69.8	51.33	26	51.10	50.60	43.8	67,729	0.06%
2023/10/02	255.5	52.47	89	51.98	52.20	166.5	68,251	0.24%	大買/鉅額交易
2023/09/28	37	49.60	23	49.63	49.00	14	68,352	0.02%
2023/09/27	10.1	48.75	11	48.71	48.85	-0.9	69,479	0.00%
2023/09/26	14.1	49.20	14	48.82	48.70	0.1	72,260	0.00%
2023/09/25	12.1	49.59	11	49.39	49.45	1.1	73,332	0.00%
2023/09/22	24.5	48.81	22.1	48.79	49.35	2.4	73,654	0.00%
2023/09/21	41.2	47.60	50.5	48.02	48.30	-9.4	73,761	-0.01%
2023/09/20	45.1	48.93	36	49.01	48.50	9.1	73,935	0.01%
2023/09/19	67.1	49.41	61.5	49.10	48.50	5.6	74,044	0.01%
2023/09/18	85.8	50.06	46	49.98	49.65	39.8	74,353	0.05%
2023/09/15	53.2	51.91	39.8	51.78	52.10	13.4	75,217	0.02%
2023/09/14	69	52.14	45	52.29	52.10	24	75,876	0.03%
2023/09/13	26.1	50.94	33	51.18	51.00	-6.9	76,812	-0.01%
2023/09/12	75.2	51.66	33	51.47	51.30	42.2	78,697	0.05%
2023/09/11	87.2	52.91	106	52.04	52.10	-18.7	80,801	-0.02%	大賣/
2023/09/08	55.2	54.04	48	54.25	54.00	7.1	83,063	0.01%
2023/09/07	82.5	55.11	48.1	55.51	54.80	34.4	84,842	0.04%
2023/09/06	106.9	56.58	118.5	56.98	56.60	-11.6	85,170	-0.01%	大買/大賣/
2023/09/05	43.2	55.23	46.1	55.18	55.90	-2.9	85,974	0.00%
2023/09/04	55.2	54.14	69	54.35	54.70	-13.8	85,837	-0.02%
2023/09/01	131.3	54.57	251	53.87	53.60	-119.7	85,883	-0.14%	大買/大賣/鉅額交易
2023/08/31	45	54.31	81	54.63	56.40	-36	85,586	-0.04%
2023/08/30	47.6	55.45	30.1	55.25	54.60	17.4	85,125	0.02%
2023/08/29	53.5	54.50	33	54.64	54.60	20.5	85,733	0.02%
2023/08/28	52.5	55.25	27.1	54.97	54.50	25.4	85,958	0.03%
2023/08/25	107.7	56.13	64.2	55.82	55.80	43.6	86,562	0.05%	大買/
2023/08/24	154.3	60.80	142.2	60.20	58.60	12.1	87,756	0.01%	大買/大賣/
2023/08/23	45.1	58.70	34.2	58.99	59.20	10.9	87,011	0.01%
2023/08/22	119.6	58.80	107	58.98	58.20	12.6	87,524	0.01%	大買/大賣/
2023/08/21	89.4	58.19	111.5	58.34	57.90	-22	87,458	-0.03%	大賣/
2023/08/18	168.4	57.70	78.5	57.27	57.00	89.9	86,941	0.10%	大買/
2023/08/17	144.5	58.09	126.3	58.38	59.50	18.2	85,817	0.02%	大買/大賣/
2023/08/16	128.8	56.46	160.2	56.28	58.00	-31.4	84,487	-0.04%	大買/大賣/
2023/08/15	88.6	55.54	98.1	55.48	54.60	-9.6	83,213	-0.01%
2023/08/14	180.2	54.39	147.1	54.18	53.10	33.1	82,167	0.04%	大買/大賣/
2023/08/11	85.3	58.66	69.9	58.46	57.50	15.4	80,782	0.02%
2023/08/10	118.3	57.04	107.1	56.77	57.50	11.2	80,145	0.01%	大買/大賣/
2023/08/09	84.2	60.40	87.4	60.01	59.50	-3.2	79,227	0.00%
2023/08/08	247.8	62.37	234.2	62.10	60.90	13.6	78,243	0.02%	大買/大賣/
2023/08/07	350.1	61.78	293.2	61.69	63.80	56.9	75,718	0.08%	大買/大賣/
2023/08/04	182.6	57.40	208.3	57.38	58.00	-25.7	74,143	-0.03%	大買/大賣/
2023/08/02	55.6	58.77	29.9	58.84	58.90	25.7	72,302	0.04%
2023/08/01	33	62.25	70.8	61.67	64.10	-37.7	71,804	-0.05%
2023/07/31	85.2	65.74	39	69.56	63.70	46.1	71,306	0.06%
2023/07/28	43	66.71	37.3	66.29	69.90	5.7	70,716	0.01%
2023/07/27	54.9	69.21	40	69.28	68.10	14.9	70,096	0.02%
2023/07/26	51.9	70.65	58.7	70.18	70.00	-6.9	69,645	-0.01%
2023/07/25	114.7	71.97	79.3	72.39	72.00	35.4	69,272	0.05%	大買/
2023/07/24	84.4	69.31	79.7	69.80	70.20	4.6	68,595	0.01%
2023/07/21	47.2	64.82	69.5	65.41	67.00	-22.3	67,841	-0.03%
2023/07/20	77.5	61.71	63.7	61.62	62.30	13.8	67,291	0.02%
2023/07/19	556.2	66.91	463.5	66.23	63.60	92.7	66,682	0.14%	大買/大賣/
2023/07/18	723.5	64.34	534.4	64.09	65.50	189	62,257	0.30%	大買/大賣/鉅額交易
2023/07/17	156.6	59.62	103.2	60.74	61.30	53.5	57,471	0.09%	大買/大賣/
2023/07/14	349.4	54.43	324.4	54.59	55.80	25.1	56,001	0.04%	大買/大賣/
2023/07/13	213.7	51.35	411.4	50.69	50.80	-197.7	52,594	-0.38%	大買/大賣/鉅額交易
2023/07/12	419.9	47.73	267.5	47.98	47.60	152.4	49,977	0.30%	大買/大賣/鉅額交易
2023/07/11	214.5	46.23	189.5	46.39	47.25	25	47,003	0.05%	大買/大賣/
2023/07/10	74.6	44.84	31	44.57	44.40	43.6	45,407	0.10%
2023/07/07	115.4	45.08	122.1	45.08	44.60	-6.6	44,877	-0.01%	大買/大賣/
2023/07/06	145.4	45.37	77.1	45.36	44.70	68.3	44,048	0.15%	大買/
2023/07/05	362.3	46.35	366.5	45.84	45.20	-4.2	43,005	-0.01%	大買/大賣/
2023/07/04	283.4	46.81	357	46.97	47.15	-73.7	41,826	-0.18%	大買/大賣/
2023/07/03	110.2	44.58	72.2	44.87	44.15	38	39,339	0.10%	大買/
2023/06/30	19.4	43.18	48	43.37	43.20	-28.6	38,238	-0.07%
2023/06/29	45.1	42.94	36	42.98	43.15	9.1	37,877	0.02%
2023/06/28	94.2	43.56	88.8	43.29	42.70	5.3	37,617	0.01%
2023/06/27	135.6	43.43	105	43.48	42.90	30.6	37,121	0.08%	大買/大賣/
2023/06/26	74	44.24	67.1	44.37	44.35	6.9	36,726	0.02%
2023/06/21	198.3	44.71	133.2	44.70	44.75	65.1	36,181	0.18%	大買/大賣/
2023/06/20	91.7	43.11	55.2	43.04	43.10	36.5	35,260	0.10%
2023/06/19	112.9	44.41	88.7	44.48	44.10	24.3	34,319	0.07%	大買/
2023/06/16	254.9	46.18	299.9	45.73	45.50	-44.9	33,315	-0.13%	大買/大賣/
2023/06/15	368.1	44.91	296.1	45.11	46.00	72	31,181	0.23%	大買/大賣/
2023/06/14	373	42.08	257.4	42.69	42.95	115.7	28,940	0.40%	大買/大賣/鉅額交易
2023/06/13	166.3	39.75	127.7	39.93	40.60	38.6	26,175	0.15%	大買/大賣/
2023/06/12	30.3	37.83	15	37.99	36.95	15.3	24,184	0.06%
2023/06/09	86.5	38.16	161.6	38.32	38.65	-75.1	23,616	-0.32%	大賣/
2023/06/08	7.1	36.58	7	36.58	36.40	0.1	22,474	0.00%
2023/06/07	17	36.61	63	36.53	36.75	-46	22,362	-0.21%
2023/06/06	18.1	35.76	12.5	35.73	36.20	5.6	22,047	0.03%
2023/06/05	8.1	36.15	8.1	36.37	36.25	0	21,671	0.00%
2023/06/02	69.1	36.73	68.1	36.56	36.25	1	21,387	0.00%
2023/06/01	55.4	35.58	26	35.89	35.55	29.4	20,473	0.14%
2023/05/31	93.4	37.18	69.8	36.88	36.85	23.6	19,836	0.12%
2023/05/30	221.2	37.92	148.1	37.66	37.70	73.1	18,765	0.39%	大買/大賣/
2023/05/29	34	36.18	71.6	36.56	37.50	-37.6	16,715	-0.22%
2023/05/26	57.3	33.43	25.5	33.46	34.10	31.8	15,970	0.20%
2023/05/25	36	32.34	134.6	32.57	33.25	-98.6	14,823	-0.66%	大賣/
2023/05/24	10.3	30.55	2	30.68	30.85	8.3	13,858	0.06%
2023/05/23	0	30.80	0	31.05	31.00	0	13,517	0.00%
2023/05/22	86.1	30.48	8	30.81	30.55	78.1	13,328	0.59%
2023/05/19	0	0.00	6	30.94	31.45	-6	13,051	-0.05%
2023/05/18	3	30.47	0	0.00	30.55	3	12,907	0.02%
2023/05/17	7.1	30.32	2	30.63	30.45	5.1	12,691	0.04%
2023/05/16	13	29.73	20.9	30.56	30.80	-7.8	12,377	-0.06%
2023/05/15	19.4	30.75	3	31.03	30.95	16.4	11,959	0.14%
2023/05/12	0	32.45	42	33.18	32.75	-42	11,532	-0.36%
2023/05/11	0	0.00	7	32.28	32.25	-7	11,303	-0.06%
2023/05/10	14	31.56	2	31.98	31.75	12	11,233	0.11%
2023/05/09	2	32.55	1	32.70	32.70	1	11,191	0.01%
2023/05/08	2	32.75	0	0.00	32.75	2	11,238	0.02%
2023/05/05	2	31.93	3	31.90	32.10	-1	11,164	-0.01%
2023/05/04	1	32.30	0	0.00	32.35	1	11,200	0.01%
2023/05/03	17	32.75	27	32.88	32.85	-10	11,141	-0.09%
2023/05/02	3	33.00	9.3	32.99	33.05	-6.3	11,248	-0.06%
2023/04/28	1	32.50	10	33.10	33.10	-9	11,367	-0.08%
2023/04/27	1	32.85	4	32.78	32.95	-3	11,262	-0.03%
2023/04/26	0.1	32.00	9	32.03	32.15	-8.9	11,143	-0.08%
2023/04/25	20	32.25	4	32.15	31.70	16	11,027	0.14%
2023/04/24	0	33.05	10.6	32.72	33.15	-10.6	10,974	-0.10%
2023/04/21	1	32.15	24.1	32.65	32.40	-23.1	10,852	-0.21%
2023/04/20	0	0.00	1	32.35	32.40	-1	10,731	-0.01%
2023/04/19	68.1	32.71	66	33.24	32.50	2	10,702	0.02%
2023/04/18	2	31.85	11	31.90	32.20	-9	10,416	-0.09%
2023/04/17	3	31.20	1	31.85	31.70	2	10,260	0.02%
2023/04/14	12	31.48	18.2	31.42	31.60	-6.2	10,164	-0.06%
2023/04/13	11.4	32.36	5	32.34	32.35	6.4	9,986	0.06%
2023/04/12	31.5	32.38	9	32.45	32.80	22.5	9,851	0.23%
2023/04/11	0.1	32.60	9	32.88	32.70	-8.9	9,721	-0.09%
2023/04/10	3.5	31.79	9	32.02	32.40	-5.6	9,573	-0.06%
2023/04/07	28.3	32.31	25	31.89	31.50	3.3	9,433	0.04%
2023/04/06	14	33.33	23.2	33.01	33.90	-9.2	9,086	-0.10%
2023/03/31	0	0.00	11.4	31.93	31.95	-11.4	8,699	-0.13%
2023/03/30	2	31.65	18.4	31.50	31.80	-16.4	8,866	-0.18%
2023/03/29	2	30.95	3	31.02	31.10	-1	9,034	-0.01%
2023/03/28	10	30.91	3	30.80	30.95	7	9,280	0.08%
2023/03/27	0	0.00	7.7	30.96	30.80	-7.7	9,646	-0.08%
2023/03/24	19.3	30.81	50.2	30.65	30.75	-30.9	9,992	-0.31%
2023/03/23	5	30.63	50.6	31.01	31.15	-45.5	9,873	-0.46%
2023/03/22	4.4	29.86	17.1	30.06	30.20	-12.7	9,624	-0.13%
2023/03/21	0.1	28.97	19.2	29.09	29.40	-19	9,451	-0.20%
2023/03/20	0.6	28.15	17.8	28.42	28.55	-17.3	9,251	-0.19%
2023/03/17	0	0.00	5.6	27.96	28.15	-5.6	9,191	-0.06%
2023/03/16	2	28.00	81.5	27.88	28.00	-79.5	8,909	-0.89%
2023/03/15	0	0.00	1	27.05	27.20	-1	8,725	-0.01%
2023/03/13	0	0.00	12	27.33	27.35	-12	8,704	-0.14%
2023/03/10	1	27.15	5	27.11	27.05	-4	8,648	-0.05%
2023/03/09	1	26.90	0	0.00	27.00	1	8,757	0.01%
2023/03/08	0	0.00	1	27.10	27.20	-1	9,363	-0.01%
2023/03/07	0	27.10	4	27.19	27.25	-4	9,541	-0.04%
2023/03/06	0	0.00	8.7	27.07	27.15	-8.7	9,643	-0.09%
2023/03/03	0	0.00	19	26.78	26.70	-19	9,687	-0.20%
2023/03/02	0	0.00	4	26.68	26.75	-4	9,839	-0.04%
2023/03/01	0	0.00	14	26.91	26.95	-14	9,858	-0.14%
2023/02/24	4	26.63	1	26.90	26.60	3	9,986	0.03%
2023/02/23	11	26.80	3	26.85	26.80	8	10,027	0.08%
2023/02/22	0	0.00	2	26.78	26.80	-2	10,049	-0.02%
2023/02/20	0	0.00	3	26.68	26.65	-3	10,176	-0.03%
2023/02/17	1	26.45	1	26.50	26.40	0	10,240	0.00%
2023/02/16	3	26.45	2	26.43	26.25	1	10,728	0.01%
2023/02/15	0	0.00	4	26.10	26.10	-4	10,693	-0.04%
2023/02/14	0	0.00	4	26.00	26.05	-4	10,663	-0.04%
2023/02/13	0	0.00	0.6	25.75	25.75	-0.6	10,694	-0.01%
2023/02/10	2	25.83	0	0.00	25.60	2	10,636	0.02%
2023/02/09	0	0.00	3	25.97	25.80	-3	10,605	-0.03%
2023/02/08	1	25.95	3.1	26.00	25.95	-2.1	10,590	-0.02%
2023/02/07	2	25.90	0	0.00	25.90	2	10,605	0.02%
2023/02/06	0	0.00	12	25.82	25.65	-12	10,592	-0.11%
2023/02/03	4	25.65	0	0.00	25.65	4	10,494	0.04%
2023/02/02	1	25.55	2	25.50	25.45	-1	10,576	-0.01%
2023/01/30	5	25.40	2	25.78	25.55	3	10,439	0.03%
2023/01/17	0	0.00	1	25.85	25.70	-1	10,319	-0.01%
2023/01/13	0	0.00	5	25.95	25.90	-5	10,331	-0.05%
2023/01/12	2	25.65	8.1	25.55	25.60	-6.1	10,624	-0.06%
2023/01/11	10	26.37	0.2	26.25	26.20	9.8	10,671	0.09%
2023/01/10	5	26.45	1.3	26.53	26.55	3.7	10,812	0.03%
2023/01/09	0	0.00	4.6	26.38	26.50	-4.6	10,913	-0.04%
2023/01/06	0	0.00	1	26.20	26.10	-1	10,897	-0.01%
2023/01/05	0	0.00	1	26.20	26.20	-1	11,022	-0.01%
2023/01/04	0	0.00	23	26.25	26.10	-23	11,125	-0.21%
2023/01/03	0	0.00	5	26.30	26.10	-5	11,294	-0.04%
2022/12/30	0	0.00	23.1	26.21	26.25	-23.1	11,283	-0.20%
2022/12/29	0	0.00	7	26.04	26.10	-7	11,293	-0.06%
2022/12/28	0	0.00	12.3	26.04	26.10	-12.3	11,294	-0.11%
2022/12/27	0	0.00	3.5	26.13	26.15	-3.5	11,317	-0.03%
2022/12/26	0	0.00	5.5	25.99	26.10	-5.5	11,377	-0.05%
2022/12/23	3	25.70	7	25.93	26.00	-4	11,477	-0.03%
2022/12/22	1	26.00	5	25.95	25.95	-4	11,717	-0.03%
2022/12/21	0	0.00	7.3	25.73	25.75	-7.3	11,571	-0.06%
2022/12/20	0.3	25.50	2.2	25.59	25.65	-1.9	11,263	-0.02%
2022/12/19	0	0.00	15.9	25.56	25.85	-15.9	11,060	-0.14%
2022/12/16	2.3	24.72	11	24.90	25.70	-8.8	10,546	-0.08%
2022/12/15	6.1	25.00	3	25.10	25.10	3.1	10,187	0.03%
2022/12/14	0	0.00	17	25.04	25.15	-17	10,184	-0.17%
2022/12/13	0	0.00	1	24.70	24.70	-1	10,160	-0.01%
2022/12/12	0	0.00	26	24.51	24.80	-26	10,099	-0.26%
2022/12/09	0.2	24.40	12	24.48	24.50	-11.8	10,221	-0.12%
2022/12/08	2.1	24.23	0	0.00	24.35	2.1	10,237	0.02%
2022/12/07	0.1	24.20	0	0.00	24.25	0.1	10,225	0.00%
2022/12/06	0.2	24.10	3	24.12	24.35	-2.8	10,168	-0.03%
2022/12/05	0	0.00	10.1	24.20	24.20	-10.1	10,140	-0.10%
2022/12/02	16	23.85	1	23.80	23.90	15	10,136	0.15%
2022/12/01	45	24.20	0	0.00	24.20	45	10,069	0.45%
2022/11/30	0.1	24.35	1	24.35	24.80	-0.9	9,912	-0.01%
2022/11/29	1.1	24.15	11	24.47	24.70	-9.9	9,347	-0.11%
2022/11/28	0.1	23.80	34	23.85	24.40	-33.9	9,318	-0.36%
2022/11/25	50.1	23.66	0	0.00	24.00	50.1	9,430	0.53%
2022/11/24	2	23.58	3	23.92	24.40	-1	9,410	-0.01%
2022/11/23	15.1	23.41	0	0.00	23.40	15.1	9,562	0.16%
2022/11/22	18.5	23.46	0	0.00	23.50	18.5	9,674	0.19%
2022/11/21	1	24.35	0	0.00	24.50	1	9,440	0.01%
2022/11/18	0	0.00	10	25.05	25.00	-10	9,440	-0.11%
2022/11/17	4	24.85	0	0.00	25.35	4	9,496	0.04%
2022/11/16	15	25.37	7	25.46	25.35	8	9,488	0.08%
2022/11/15	0.1	25.45	13	25.54	25.75	-12.9	9,458	-0.14%
2022/11/14	7	25.52	37.5	25.42	25.70	-30.5	9,372	-0.32%
2022/11/11	1	23.95	1	23.95	24.10	0	8,895	0.00%
2022/11/09	0	0.00	1	24.00	23.95	-1	8,946	-0.01%
2022/11/08	0	23.90	7	23.96	24.00	-7	8,999	-0.08%
2022/11/07	5	23.65	1	23.80	23.80	4	9,009	0.04%
2022/11/04	0	0.00	1	23.55	23.65	-1	9,049	-0.01%
2022/11/03	2.2	23.43	0	0.00	23.40	2.2	9,079	0.02%
2022/11/01	1	23.95	0	0.00	24.10	1	9,047	0.01%
2022/10/31	0	0.00	10	24.09	24.40	-10	9,057	-0.11%
2022/10/27	1	23.50	2	23.60	23.55	-1	9,008	-0.01%
2022/10/26	0	0.00	3.1	23.45	23.50	-3.1	8,992	-0.03%
2022/10/25	0	0.00	2	23.28	23.45	-2	8,981	-0.02%
2022/10/24	1	22.95	2	23.03	23.10	-1	8,957	-0.01%
2022/10/20	4.3	22.65	1	23.00	23.50	3.3	8,949	0.04%
2022/10/19	0	0.00	1	22.70	22.65	-1	8,683	-0.01%
2022/10/18	3	22.67	0	0.00	22.75	3	8,572	0.03%
2022/10/14	1	23.15	1	23.20	23.15	0	8,328	0.00%
2022/10/13	2	23.25	6	23.32	23.25	-4	8,296	-0.05%
2022/10/12	0	0.00	32	23.12	23.25	-32	8,198	-0.39%
2022/10/11	0	0.00	1	23.10	22.85	-1	8,228	-0.01%
2022/10/07	1.8	23.00	0	0.00	23.00	1.8	8,195	0.02%
2022/10/06	12	22.85	0	0.00	22.85	12	8,378	0.14%
2022/10/05	0	0.00	15	23.19	22.85	-15	8,514	-0.18%
2022/10/04	1	23.05	6	23.08	23.05	-5	8,562	-0.06%
2022/10/03	12	22.70	3	22.80	22.70	9	8,622	0.10%
2022/09/30	0	0.00	5	23.15	22.90	-5	8,562	-0.06%
2022/09/29	6	23.31	20	23.64	23.40	-14	8,545	-0.16%
2022/09/28	2	22.70	0	0.00	22.85	2	8,323	0.02%
2022/09/27	0	0.00	1	22.60	22.65	-1	8,155	-0.01%
2022/09/26	12	22.55	1	22.85	22.55	11	8,126	0.14%
2022/09/23	6	22.75	0	0.00	22.70	6	8,041	0.07%
2022/09/22	20	22.65	0	0.00	22.75	20	8,132	0.25%
2022/09/19	0	0.00	2	23.08	23.00	-2	7,832	-0.03%
2022/09/16	5	22.85	0	0.00	22.90	5	7,787	0.06%
2022/09/15	1	23.05	3	23.10	22.95	-2	7,718	-0.03%
2022/09/14	2	23.10	0	0.00	23.00	2	7,801	0.03%
2022/09/13	0	0.00	2	23.45	23.50	-2	7,883	-0.03%
2022/09/12	6	23.46	10	23.55	23.35	-4	8,073	-0.05%
2022/09/08	1	23.30	38	23.11	23.50	-37	8,254	-0.45%
2022/09/07	1	22.80	2	22.98	22.80	-1	8,205	-0.01%
2022/09/06	1	22.75	1	23.00	22.85	0	8,203	0.00%
2022/09/05	6	22.78	0	0.00	22.95	6	8,192	0.07%
2022/09/02	12	22.80	1	22.85	22.70	11	8,215	0.13%
2022/09/01	24	22.70	1	22.70	22.75	23	8,075	0.28%
2022/08/31	3	22.90	0	0.00	23.15	3	7,847	0.04%
2022/08/30	56	22.92	0.5	23.15	23.00	55.5	7,752	0.72%
2022/08/29	11.6	23.22	0	0.00	23.20	11.6	7,534	0.15%
2022/08/26	1	23.90	0	0.00	23.75	1	7,441	0.01%
2022/08/25	4	23.80	8	23.90	23.80	-4	7,436	-0.05%
2022/08/24	1	23.80	0.1	23.85	24.05	0.9	7,420	0.01%
2022/08/23	0	0.00	0.4	24.10	23.90	-0.4	8,050	0.00%
2022/08/22	2	23.90	3.6	24.06	24.20	-1.6	8,078	-0.02%
2022/08/19	1	23.85	4	24.03	24.05	-3	8,083	-0.04%
2022/08/18	2.2	24.00	0	0.00	23.95	2.2	8,087	0.03%
2022/08/17	1	24.05	0	0.00	24.30	1	8,087	0.01%
2022/08/16	1.3	23.98	0	0.00	24.15	1.3	8,097	0.02%
2022/08/15	1.2	24.03	0	0.00	24.15	1.2	8,052	0.01%
2022/08/12	8	24.45	0	0.00	24.50	8	8,025	0.10%
2022/08/11	1	24.40	3	24.45	24.55	-2	8,034	-0.02%
2022/08/10	0.6	24.31	0	0.00	24.20	0.6	8,062	0.01%
2022/08/09	2	24.35	0	0.00	24.45	2	8,132	0.02%
2022/08/08	1.3	24.23	1	24.25	24.20	0.3	8,341	0.00%
2022/08/05	1	24.30	3	24.30	24.15	-2	8,425	-0.02%
2022/08/04	3	23.98	0	0.00	24.05	3	8,463	0.04%
2022/08/03	0	0.00	1	23.70	24.10	-1	8,533	-0.01%
2022/08/02	0	0.00	8	23.85	23.75	-8	8,602	-0.09%
2022/08/01	0	0.00	3	23.80	23.70	-3	8,645	-0.03%
2022/07/29	1	23.55	2	23.75	23.70	-1	8,666	-0.01%
2022/07/28	0	0.00	2	23.60	23.60	-2	8,658	-0.02%
2022/07/27	0	0.00	2	23.18	23.40	-2	8,692	-0.02%
2022/07/26	2	22.88	0	0.00	23.00	2	8,683	0.02%
2022/07/25	0	0.00	3	23.20	23.30	-3	8,689	-0.03%
2022/07/22	6	22.76	0	0.00	22.95	6	8,714	0.07%
2022/07/21	0	0.00	1.1	22.74	22.75	-1.1	8,727	-0.01%
2022/07/20	0.6	22.63	2	22.63	22.55	-1.4	8,704	-0.02%
2022/07/19	3.1	22.20	0	0.00	22.40	3.1	8,748	0.04%
2022/07/18	3	22.13	0	0.00	22.20	3	8,777	0.03%
2022/07/15	8.2	22.43	0	0.00	22.45	8.2	8,674	0.09%
2022/07/14	7.6	22.79	2	23.05	22.70	5.6	8,603	0.06%
2022/07/13	6	24.02	0	0.00	24.00	6	8,414	0.07%
2022/07/12	3	23.50	0	0.00	23.70	3	8,238	0.04%
2022/07/11	1	24.10	0	0.00	24.10	1	8,148	0.01%
2022/07/08	2.5	24.02	0	0.00	24.00	2.5	8,092	0.03%
2022/07/06	6	24.47	4	24.75	24.10	2	8,154	0.02%
2022/07/05	1	24.55	10	24.85	24.75	-9	8,155	-0.11%
2022/07/04	10.5	24.79	0	0.00	24.65	10.5	8,187	0.13%
2022/07/01	8.5	24.67	0	0.00	24.75	8.5	8,255	0.10%
2022/06/29	1	25.25	1	25.25	25.25	0	8,166	0.00%
2022/06/28	0	0.00	2	25.55	25.45	-2	8,194	-0.02%
2022/06/24	0	0.00	3	25.18	25.15	-3	8,308	-0.04%
2022/06/23	0	0.00	7	25.05	24.85	-7	8,336	-0.08%
2022/06/22	1	24.95	2	24.98	24.80	-1	8,223	-0.01%
2022/06/21	0	0.00	3	25.00	24.95	-3	8,083	-0.04%
2022/06/20	5	24.74	0	0.00	24.70	5	7,981	0.06%
2022/06/17	7	24.95	0	0.00	25.15	7	7,839	0.09%
2022/06/16	1	25.60	2	25.60	25.30	-1	7,620	-0.01%
2022/06/15	1	25.40	0	0.00	25.30	1	7,760	0.01%
2022/06/13	2	25.10	0	0.00	25.45	2	7,832	0.03%
2022/06/09	0	0.00	0.6	25.85	25.75	-0.6	7,745	-0.01%
2022/06/07	0	0.00	4	25.80	25.85	-4	7,701	-0.05%
2022/06/06	5	26.04	15	26.04	26.10	-10	7,638	-0.13%
2022/06/02	10	25.55	0	0.00	25.50	10	7,663	0.13%
2022/06/01	1	25.75	0	0.00	25.55	1	7,829	0.01%
2022/05/30	0	0.00	11	26.09	26.15	-11	7,130	-0.15%
2022/05/27	0	0.00	5	26.00	25.70	-5	7,068	-0.07%
2022/05/25	5	25.30	2.1	25.85	25.65	2.9	7,147	0.04%
2022/05/24	11	25.40	0	0.00	25.40	11	7,206	0.15%
2022/05/23	0	0.00	1	25.70	25.60	-1	7,199	-0.01%
2022/05/20	5	26.07	8	26.13	25.95	-3	7,256	-0.04%
2022/05/18	1	26.10	11	26.10	26.20	-10	7,176	-0.14%
2022/05/17	1	26.20	1	26.25	26.00	0	7,112	0.00%
2022/05/16	1	26.35	5.6	26.10	26.45	-4.6	7,037	-0.06%
2022/05/13	0	0.00	15	25.43	25.40	-15	6,855	-0.22%
2022/05/12	1.3	25.10	0	0.00	25.20	1.3	6,825	0.02%
2022/05/11	0	0.00	5.1	25.69	25.80	-5.1	6,751	-0.07%
2022/05/10	0	0.00	8	25.49	25.85	-8	6,680	-0.12%
2022/05/09	2	25.85	15	25.61	25.85	-13	6,614	-0.20%
2022/05/06	2	25.53	0	0.00	25.80	2	6,552	0.03%
2022/05/05	0	0.00	5	25.78	25.90	-5	6,538	-0.08%
2022/05/04	0	0.00	6.2	25.65	25.60	-6.2	6,533	-0.09%
2022/05/03	1	25.15	3	25.35	25.35	-2	6,571	-0.03%
2022/04/29	0	0.00	15	25.30	25.40	-15	6,646	-0.23%
2022/04/28	7	24.77	0	0.00	24.85	7	6,805	0.10%
2022/04/27	2	24.90	14	25.07	24.90	-12	6,792	-0.18%
2022/04/26	0.1	25.15	2	25.15	25.25	-1.9	6,766	-0.03%
2022/04/25	4.1	24.75	1.8	24.70	24.80	2.3	6,759	0.03%
2022/04/22	1	25.00	4	25.21	25.10	-3	6,722	-0.04%
2022/04/21	6	25.21	0	0.00	25.25	6	6,731	0.09%
2022/04/19	0	0.00	1	25.50	25.40	-1	6,653	-0.02%
2022/04/18	0	0.00	2	25.38	25.40	-2	6,672	-0.03%
2022/04/15	0	0.00	1	25.40	25.35	-1	6,690	-0.01%
2022/04/14	0	0.00	8	25.48	25.55	-8	6,686	-0.12%
2022/04/13	0.1	25.20	4.3	25.28	25.40	-4.3	6,670	-0.06%
2022/04/12	10	24.90	1	25.00	24.80	9	6,648	0.14%
2022/04/11	2	24.68	5	24.91	24.85	-3	6,556	-0.05%
2022/04/07	3.2	24.59	10	24.60	24.55	-6.8	6,430	-0.11%
2022/04/06	2	24.60	0	0.00	24.90	2	6,304	0.03%
2022/04/01	4.2	24.59	0	0.00	24.85	4.2	6,233	0.07%
2022/03/31	8.1	24.79	0	0.00	24.70	8.1	6,190	0.13%
2022/03/30	17	24.79	0	0.00	24.80	17	6,112	0.28%
2022/03/29	4	24.90	2.3	25.01	24.85	1.7	6,077	0.03%
2022/03/28	11	24.95	0	0.00	25.10	11	6,060	0.18%
2022/03/25	1	24.90	0	0.00	25.30	1	6,098	0.02%
2022/03/24	6	25.00	0	0.00	25.00	6	6,213	0.10%
2022/03/23	4	25.00	1	25.05	25.05	3	6,337	0.05%
2022/03/22	3	25.05	0	0.00	25.00	3	6,329	0.05%
2022/03/21	4.2	25.17	1	25.25	25.20	3.2	6,285	0.05%
2022/03/18	1	24.95	0.5	25.10	25.00	0.5	6,271	0.01%
2022/03/17	1	25.05	3	25.38	25.05	-2	6,080	-0.03%
2022/03/16	10.3	24.72	3	24.87	25.05	7.3	6,044	0.12%
2022/03/15	1.1	25.00	1	25.10	25.05	0.1	5,951	0.00%
2022/03/14	0	25.20	4	25.15	25.10	-4	6,010	-0.07%
2022/03/11	0	0.00	4	25.04	25.15	-4	6,074	-0.07%
2022/03/10	1	25.05	0	0.00	25.05	1	6,179	0.02%
2022/03/09	9	24.83	0	0.00	24.75	9	6,249	0.14%
2022/03/08	1.2	24.76	3	24.80	24.65	-1.8	6,565	-0.03%
2022/03/07	14.1	24.69	5.2	24.93	24.80	8.9	6,480	0.14%
2022/03/04	13.1	25.40	4	25.35	25.30	9.1	6,550	0.14%
2022/03/02	2	25.83	2	25.75	25.85	0	6,538	0.00%
2022/02/25	11.9	25.47	3	25.53	25.65	8.9	6,476	0.14%
2022/02/24	1.1	25.59	1	25.60	25.45	0.1	6,424	0.00%
2022/02/23	4	25.80	11	25.91	25.80	-7	6,320	-0.11%
2022/02/22	1.3	25.73	12.5	25.67	25.95	-11.2	6,313	-0.18%
2022/02/21	2.8	25.72	0	0.00	25.70	2.8	6,297	0.05%
2022/02/18	3	25.72	7	25.77	25.70	-4	6,347	-0.06%
2022/02/17	0.1	25.78	8.5	25.79	25.85	-8.3	6,524	-0.13%
2022/02/16	0	0.00	9	25.61	25.70	-9	6,579	-0.14%
2022/02/15	0.2	25.40	2	25.45	25.20	-1.8	6,557	-0.03%
2022/02/14	9.2	25.31	22	25.34	25.40	-12.8	6,546	-0.20%
2022/02/11	0	0.00	2	25.75	25.80	-2	6,549	-0.03%
2022/02/10	7.2	25.72	5	25.70	25.90	2.2	6,598	0.03%
2022/02/09	0	0.00	6	25.74	25.85	-6	6,591	-0.09%
2022/02/08	4	25.50	7	25.57	25.50	-3	6,565	-0.05%
2022/02/07	10	25.40	1	25.35	25.40	9	6,583	0.14%
2022/01/26	5	25.27	2	25.65	25.20	3	6,552	0.05%
2022/01/25	8	25.05	0	0.00	25.45	8	6,548	0.12%
2022/01/24	2	25.40	10	25.20	25.45	-8	6,480	-0.12%
2022/01/21	6	25.10	5	25.34	25.15	1	6,444	0.02%
2022/01/20	16	25.38	1.1	25.35	25.45	15	6,241	0.24%
2022/01/19	0	0.00	3.4	25.25	25.15	-3.4	6,277	-0.05%
2022/01/18	0	0.00	1	25.25	25.15	-1	6,291	-0.02%
2022/01/17	9	24.92	1.7	24.99	24.95	7.3	6,308	0.12%
2022/01/14	13	25.04	0	0.00	25.00	13	6,525	0.20%
2022/01/13	1	25.30	0	0.00	25.40	1	6,619	0.02%
2022/01/12	2	25.15	3	25.10	25.20	-1	6,710	-0.01%
2022/01/11	2	25.18	20	25.20	25.25	-18	6,826	-0.26%
2022/01/10	0	0.00	12	25.18	25.45	-12	6,862	-0.17%
2022/01/07	2	25.05	7	25.05	24.95	-5	6,894	-0.07%
2022/01/06	31	24.90	2.2	24.95	25.10	28.8	6,892	0.42%
2022/01/05	5	24.79	12	24.80	24.75	-7	6,948	-0.10%
2022/01/04	1	25.00	0	0.00	25.00	1	7,069	0.01%
2022/01/03	4.3	25.08	1	25.05	25.00	3.3	7,311	0.04%
2021/12/30	2	24.98	0	0.00	24.95	2	7,612	0.03%
2021/12/29	0	0.00	3	24.95	25.05	-3	7,851	-0.04%
2021/12/28	2	24.95	5	24.95	25.00	-3	7,923	-0.04%
2021/12/27	5	24.86	24	24.91	25.00	-19	8,077	-0.24%
2021/12/24	10	24.90	1	25.00	25.00	9	8,212	0.11%
2021/12/23	3	24.88	0	0.00	24.85	3	8,364	0.04%
2021/12/22	4	24.84	5	24.85	24.90	-1	8,529	-0.01%
2021/12/21	2	24.85	10	24.90	24.95	-8	8,708	-0.09%
2021/12/20	15	24.83	2	24.78	24.95	13	8,879	0.15%
2021/12/17	5	25.20	1	25.30	25.30	4	8,975	0.04%
2021/12/16	2	25.25	0	0.00	25.50	2	9,149	0.02%
2021/12/15	6.4	25.39	2	25.55	25.30	4.4	9,408	0.05%
2021/12/14	0	0.00	13	25.56	25.50	-13	9,525	-0.14%
2021/12/13	0	0.00	4	25.68	25.70	-4	9,548	-0.04%
2021/12/10	3	25.65	24	25.62	25.55	-21	9,639	-0.22%
2021/12/09	0	0.00	7	25.66	25.65	-7	9,615	-0.07%
2021/12/08	27	25.50	10	25.56	25.45	17	9,645	0.18%
2021/12/07	0	0.00	16	25.64	25.65	-16	9,574	-0.17%
2021/12/06	1	25.55	6	25.62	25.55	-5	9,541	-0.05%
2021/12/03	1	25.30	8.6	25.58	25.65	-7.6	9,526	-0.08%
2021/12/02	12	25.49	36	25.57	25.55	-24	9,556	-0.25%
2021/12/01	0	0.00	8	26.27	26.25	-8	9,249	-0.09%
2021/11/30	0	0.00	19	26.26	25.80	-19	9,270	-0.20%
2021/11/29	0	0.00	8	25.85	26.05	-8	9,038	-0.09%
2021/11/26	5	25.70	0	0.00	25.80	5	9,017	0.06%
2021/11/25	1	26.00	2	26.05	26.00	-1	9,068	-0.01%
2021/11/24	5	25.80	5	25.90	25.95	0	9,098	0.00%
2021/11/23	24	25.84	13	25.87	25.80	11	9,094	0.12%
2021/11/22	1	26.10	0	0.00	26.10	1	9,070	0.01%
2021/11/19	6.4	26.14	2	26.10	26.10	4.4	9,093	0.05%
2021/11/18	4	26.41	71	26.40	26.45	-67	9,151	-0.73%
2021/11/17	29	26.71	2.3	26.78	26.85	26.7	9,175	0.29%
2021/11/16	27	26.95	32	26.89	27.00	-5	9,197	-0.05%
2021/11/15	1.2	26.57	5	26.60	26.65	-3.8	9,150	-0.04%
2021/11/12	0	0.00	7	26.55	26.50	-7	9,215	-0.08%
2021/11/11	0	0.00	7	26.28	26.40	-7	9,300	-0.08%
2021/11/10	1	26.05	2.2	26.10	26.35	-1.2	9,346	-0.01%
2021/11/09	8	26.08	3	26.20	26.30	5	9,436	0.05%
2021/11/08	0.1	26.40	0	0.00	26.45	0.1	9,466	0.00%
2021/11/04	0	0.00	7.3	26.51	26.55	-7.3	9,646	-0.08%
2021/11/03	2	26.20	0.2	26.25	26.25	1.8	9,681	0.02%
2021/11/02	5	26.50	5	26.60	26.60	0	9,722	0.00%
2021/11/01	3.2	26.50	3	26.48	26.55	0.2	9,732	0.00%
2021/10/29	1	26.70	3	26.63	26.55	-2	9,733	-0.02%
2021/10/28	0	0.00	15	26.89	26.90	-15	9,736	-0.15%
2021/10/27	0	0.00	6	26.95	26.95	-6	9,796	-0.06%
2021/10/26	5	26.65	4.1	26.75	26.80	0.9	9,863	0.01%
2021/10/25	0	0.00	10	26.73	26.75	-10	9,864	-0.10%
2021/10/22	0	0.00	62.1	26.85	26.90	-62.1	9,923	-0.63%
2021/10/21	0	0.00	13.2	26.55	26.35	-13.2	9,742	-0.14%
2021/10/20	7.2	26.34	17.1	26.53	26.45	-9.9	9,819	-0.10%
2021/10/19	7	26.13	8	26.21	26.20	-1	9,844	-0.01%
2021/10/18	0	0.00	4	26.45	26.45	-4	9,968	-0.04%
2021/10/15	7	26.44	2	26.55	26.55	5	10,109	0.05%
2021/10/14	2	26.50	13.3	26.57	26.50	-11.3	10,215	-0.11%
2021/10/13	6	26.67	0.1	26.65	26.50	5.9	10,491	0.06%
2021/10/12	0	0.00	4.3	26.72	26.65	-4.3	10,884	-0.04%
2021/10/08	5	26.60	19	26.61	26.70	-14	11,941	-0.12%
2021/10/07	25.3	26.54	23	26.49	26.30	2.3	12,287	0.02%
2021/10/06	3	26.13	18.3	26.12	26.20	-15.3	12,402	-0.12%
2021/10/05	5	25.75	11	25.80	25.75	-6	12,498	-0.05%
2021/10/04	7	25.55	51	25.67	25.85	-44	12,695	-0.35%
2021/10/01	1.5	25.33	5	25.43	25.55	-3.5	12,818	-0.03%
2021/09/30	7	25.79	26	25.67	25.80	-19	13,111	-0.14%
2021/09/29	17	25.94	6	25.88	26.00	11	13,206	0.08%
2021/09/28	3	26.15	29.2	26.24	26.40	-26.2	13,201	-0.20%
2021/09/27	5	26.00	14	26.11	26.10	-9	13,252	-0.07%
2021/09/24	4	25.75	13.3	25.79	25.75	-9.3	13,157	-0.07%
2021/09/23	24	25.77	9.2	25.61	25.50	14.8	13,117	0.11%
2021/09/22	3	24.70	71	24.70	25.40	-68	12,870	-0.53%
2021/09/17	5	24.79	0	0.00	24.90	5	12,619	0.04%
2021/09/16	0.3	24.70	7	24.89	24.90	-6.7	12,526	-0.05%
2021/09/15	1.1	24.88	28	24.82	24.85	-26.9	12,619	-0.21%
2021/09/14	0	0.00	5	24.73	24.65	-5	12,677	-0.04%
2021/09/13	3.6	24.43	5	24.60	24.70	-1.5	12,802	-0.01%
2021/09/10	0.3	24.55	0	0.00	24.55	0.3	12,981	0.00%
2021/09/09	1.3	24.48	0	0.00	24.50	1.3	13,274	0.01%
2021/09/08	10	24.30	1	24.40	24.45	9	13,390	0.07%
2021/09/07	5.3	24.39	19	24.36	24.75	-13.7	13,396	-0.10%
2021/09/06	31.3	24.40	30	24.15	24.15	1.3	13,313	0.01%
2021/09/03	57.3	24.30	59	24.44	24.45	-1.7	13,358	-0.01%
2021/09/02	53	24.35	1	24.35	24.35	52	13,409	0.39%
2021/09/01	3	24.25	1	24.25	24.35	2	13,557	0.01%
2021/08/31	2	24.10	7.2	24.21	24.30	-5.2	13,532	-0.04%
2021/08/30	31	24.19	36	24.32	24.35	-5	13,500	-0.04%
2021/08/27	1	24.20	4	24.24	24.20	-3	13,513	-0.02%
2021/08/26	10	24.03	3	24.05	24.15	7	13,505	0.05%
2021/08/25	10	24.16	1	24.30	24.20	9	13,489	0.07%
2021/08/24	3	24.30	23	24.25	24.30	-20	13,505	-0.15%
2021/08/23	4	24.11	16	24.10	24.15	-12	13,481	-0.09%
2021/08/20	3	23.90	7.7	23.84	23.90	-4.7	13,484	-0.03%
2021/08/19	4	23.75	8	23.67	23.80	-4	13,678	-0.03%
2021/08/18	2	23.55	14	23.55	23.75	-12	13,702	-0.09%
2021/08/17	5	23.67	10	23.72	23.70	-5	13,637	-0.04%
2021/08/16	0	0.00	11.2	23.70	23.75	-11.2	13,582	-0.08%
2021/08/13	4	23.85	15	23.78	23.75	-11	13,581	-0.08%
2021/08/12	2	23.40	11	23.49	23.50	-9	13,564	-0.07%
2021/08/11	25.1	23.19	6	23.20	23.20	19.1	13,529	0.14%
2021/08/10	3.7	23.43	2	23.35	23.55	1.7	13,486	0.01%
2021/08/09	17	23.35	0	0.00	23.40	17	13,633	0.12%
2021/08/06	27	23.56	11	23.46	23.70	16	13,701	0.12%
2021/08/05	11.1	23.40	0	0.00	23.40	11.1	13,996	0.08%
2021/08/04	8.8	23.45	1	23.45	23.50	7.8	14,382	0.05%
2021/08/03	1.9	23.39	10	23.35	23.60	-8.2	14,654	-0.06%
2021/08/02	10.1	23.44	6.1	23.39	23.55	4	14,750	0.03%
2021/07/30	45.1	23.41	12.3	23.38	23.45	32.8	14,758	0.22%
2021/07/29	7.1	23.60	0	0.00	23.55	7.1	14,764	0.05%
2021/07/28	27	23.64	4	23.73	23.65	23	14,866	0.15%
2021/07/27	11	23.79	3	23.85	23.85	8	15,167	0.05%
2021/07/26	8	23.89	45	23.88	24.00	-37	15,295	-0.24%
2021/07/23	14	23.74	2	23.98	23.65	12	15,175	0.08%
2021/07/22	23.3	23.67	15	23.69	23.80	8.3	15,149	0.06%
2021/07/21	21.3	23.68	15	23.76	23.80	6.3	15,040	0.04%
2021/07/20	18	23.53	3	23.50	23.55	15	15,016	0.10%
2021/07/19	65.2	23.48	6	23.51	23.55	59.2	14,951	0.40%
2021/07/16	59.4	23.84	0	0.00	23.85	59.4	14,964	0.40%
2021/07/15	136.1	24.13	35	24.06	24.05	101.1	14,831	0.68%	大買/鉅額交易
2021/07/14	48	27.14	51	27.12	27.15	-3	13,800	-0.02%
2021/07/13	16	27.04	67	27.03	27.05	-51	13,424	-0.38%
2021/07/12	19.1	27.16	84	27.21	27.15	-64.9	13,140	-0.49%
2021/07/09	19	27.38	16	27.37	27.50	3	12,945	0.02%
2021/07/08	23.3	27.49	21	27.48	27.45	2.3	12,913	0.02%
2021/07/07	3.5	27.35	16	27.43	27.40	-12.5	12,932	-0.10%
2021/07/06	3.1	27.15	24	27.04	27.20	-20.9	12,823	-0.16%
2021/07/05	14	26.90	23	26.90	27.00	-9	13,021	-0.07%
2021/07/02	28	26.70	22	26.75	26.75	6	13,328	0.05%
2021/07/01	8.5	26.26	7	26.29	26.20	1.5	13,347	0.01%
2021/06/30	20	26.17	27	26.14	26.25	-7	13,631	-0.05%
2021/06/29	3	25.68	2	25.65	25.70	1	14,084	0.01%
2021/06/28	2	25.70	1.2	25.80	25.75	0.8	15,538	0.01%
2021/06/25	6	25.78	5	25.78	25.70	1	16,044	0.01%
2021/06/24	12	25.65	1	25.65	25.70	11	16,494	0.07%
2021/06/23	1	25.40	0	0.00	25.70	1	16,586	0.01%
2021/06/22	12	25.50	21	25.46	25.35	-9	16,683	-0.05%
2021/06/21	21	25.56	0	0.00	25.50	21	16,698	0.13%
2021/06/18	22	25.95	9	26.11	26.15	13	16,852	0.08%
2021/06/17	5	25.88	19	25.72	26.10	-14	17,017	-0.08%
2021/06/16	24	25.35	3	25.37	25.35	21	18,026	0.12%
2021/06/15	1	25.30	0	0.00	25.40	1	18,265	0.01%
2021/06/11	13.2	25.21	1	25.20	25.25	12.2	18,595	0.07%
2021/06/09	14	25.31	0	0.00	25.20	14	18,933	0.07%
2021/06/08	9	25.67	12	25.65	25.70	-3	18,954	-0.02%
2021/06/07	7	25.66	2	25.75	25.70	5	19,183	0.03%
2021/06/04	5.3	25.86	10	25.87	25.80	-4.8	19,438	-0.02%
2021/06/03	2	26.10	6.1	26.13	26.15	-4.1	20,076	-0.02%
2021/06/02	2	26.05	16	26.06	26.05	-14	20,621	-0.07%
2021/06/01	21	26.11	13	26.18	26.20	8	20,850	0.04%
2021/05/31	6	25.88	18.7	25.90	25.85	-12.7	20,947	-0.06%
2021/05/28	2	25.80	0.1	25.85	25.70	1.9	21,031	0.01%
2021/05/27	0.4	25.95	0	0.00	25.65	0.4	21,174	0.00%
2021/05/26	1.1	25.99	7	25.96	26.00	-5.9	21,288	-0.03%
2021/05/25	1	25.60	31	25.73	25.75	-30	21,521	-0.14%
2021/05/24	3	25.30	3	25.70	25.65	0	22,109	0.00%
2021/05/21	4	25.54	6	25.62	25.75	-2	23,142	-0.01%
2021/05/20	11.1	25.44	25	25.56	25.30	-13.9	23,252	-0.06%
2021/05/19	21	25.06	0	0.00	25.10	21	23,261	0.09%
2021/05/18	16	24.69	4	25.10	25.15	12	23,373	0.05%
2021/05/17	24	24.48	19	24.41	24.35	5	23,614	0.02%
2021/05/14	88	25.00	4	24.89	24.95	84	23,481	0.36%
2021/05/13	37.1	24.89	21	24.79	24.80	16.1	23,351	0.07%
2021/05/12	112	25.67	10	25.51	25.55	102	23,026	0.44%	大買/鉅額交易
2021/05/11	2	26.43	23.7	26.44	26.30	-21.7	22,649	-0.10%
2021/05/10	4.5	26.58	6	26.59	26.55	-1.5	22,416	-0.01%
2021/05/07	11	26.70	9	26.80	26.85	2	22,510	0.01%
2021/05/06	7.3	26.76	2	26.70	26.60	5.3	22,746	0.02%
2021/05/05	3	26.80	13	26.80	26.70	-10	22,990	-0.04%
2021/05/04	45	26.34	29	26.25	26.55	16	22,920	0.07%
2021/05/03	8	26.95	12	26.90	26.70	-4	22,624	-0.02%
2021/04/29	2	27.15	23.3	27.20	27.15	-21.3	22,537	-0.09%
2021/04/28	3.1	27.17	21.2	27.17	27.25	-18.1	22,563	-0.08%
2021/04/27	11	27.11	11.2	27.11	27.15	-0.2	22,683	0.00%
2021/04/26	44	27.15	10	27.16	27.15	34	22,628	0.15%
2021/04/23	21	27.14	62	27.15	27.10	-41	22,588	-0.18%
2021/04/22	17	27.49	31	27.38	27.30	-14	22,673	-0.06%
2021/04/21	9	27.47	18	27.48	27.45	-9	22,526	-0.04%
2021/04/20	4	27.33	34.3	27.36	27.35	-30.3	22,278	-0.14%
2021/04/19	4	27.16	16.3	27.16	27.30	-12.3	22,218	-0.06%
2021/04/16	18	27.04	21.2	27.00	27.10	-3.2	22,104	-0.01%
2021/04/15	4	26.86	14	26.77	26.90	-10	22,159	-0.05%
2021/04/14	28	26.89	42	26.79	26.75	-14	22,145	-0.06%
2021/04/13	23.1	27.09	46	27.06	27.00	-23	22,064	-0.10%
2021/04/12	25	27.29	13	27.29	27.30	12	21,876	0.05%
2021/04/09	45	27.48	96	27.47	27.55	-51	21,705	-0.23%
2021/04/08	18	27.07	18	27.14	27.35	0	21,322	0.00%
2021/04/07	23.2	26.89	25	26.89	26.95	-1.9	20,878	-0.01%
2021/04/06	42	26.79	118	26.88	27.10	-76	20,638	-0.37%	大賣/
2021/04/01	91.4	26.72	26.2	26.76	26.75	65.2	20,256	0.32%
2021/03/31	212.1	27.43	202.2	27.24	27.00	9.9	19,621	0.05%	大買/大賣/
2021/03/30	69.3	27.35	31	27.33	27.50	38.3	18,180	0.21%
2021/03/29	34	27.07	17.1	27.24	27.25	16.9	17,750	0.10%
2021/03/26	32	26.65	6	26.83	26.60	26	17,386	0.15%
2021/03/25	14	26.68	7	26.71	26.80	7	17,290	0.04%
2021/03/24	17	26.82	4	26.83	26.95	13	17,247	0.08%
2021/03/23	13	26.63	105.1	26.71	27.00	-92.1	17,127	-0.54%	大賣/
2021/03/22	165	27.02	18	27.01	26.85	147	16,911	0.87%	大買/鉅額交易
2021/03/19	64.5	27.11	141	27.10	27.05	-76.5	16,544	-0.46%	大賣/
2021/03/18	5	26.53	18.2	26.65	26.55	-13.2	15,502	-0.08%
2021/03/17	2.3	26.25	30	26.19	26.35	-27.7	15,351	-0.18%
2021/03/16	3	25.95	41	25.94	25.85	-38	15,256	-0.25%
2021/03/15	16.3	25.69	32.4	25.75	25.65	-16.1	15,143	-0.11%
2021/03/12	1	25.70	5	25.83	25.90	-4	15,044	-0.03%
2021/03/11	13	25.70	4	25.69	25.80	9	15,014	0.06%
2021/03/10	152	25.97	57.1	25.70	25.65	95	14,885	0.64%	大買/
2021/03/09	147	25.90	212.1	26.03	26.00	-65.1	14,709	-0.44%	大買/大賣/
2021/03/08	10	25.62	80.2	25.45	25.70	-70.2	14,136	-0.50%
2021/03/05	0	0.00	13	24.97	25.20	-13	13,665	-0.10%
2021/03/04	15	24.74	8	24.78	24.85	7	13,713	0.05%
2021/03/03	6	24.52	1	24.65	24.80	5	13,675	0.04%
2021/03/02	16.1	24.73	21	24.71	24.60	-4.9	13,577	-0.04%
2021/02/26	43	24.80	15	24.87	24.80	28	13,429	0.21%
2021/02/25	61.1	24.95	32.6	24.97	25.00	28.5	13,189	0.22%
2021/02/24	54.4	25.03	47	24.95	25.00	7.4	12,939	0.06%
2021/02/23	61.3	24.65	200	24.70	24.90	-138.7	12,318	-1.13%	大賣/鉅額交易
2021/02/22	6	23.61	14	23.66	23.80	-8	11,305	-0.07%
2021/02/19	19	23.32	5	23.35	23.60	14	11,220	0.12%
2021/02/18	6	23.25	5	23.30	23.20	1	11,179	0.01%
2021/02/17	47	23.13	3	23.10	23.15	44	11,127	0.40%
2021/02/05	9	23.22	10	23.20	23.15	-1	10,911	-0.01%
2021/02/04	4	23.24	2	23.28	23.25	2	10,989	0.02%
2021/02/03	8	23.20	12	23.25	23.30	-4	11,318	-0.04%
2021/02/02	9	23.33	2	23.35	23.30	7	11,332	0.06%
2021/02/01	5	23.14	20	23.15	23.30	-15	11,356	-0.13%
2021/01/29	19	23.86	3	23.73	23.25	16	11,330	0.14%
2021/01/28	18.5	24.03	44	24.01	24.00	-25.5	11,137	-0.23%
2021/01/27	33	23.85	57	23.91	23.95	-24	10,909	-0.22%
2021/01/26	2	23.18	0	0.00	23.10	2	10,568	0.02%
2021/01/25	16.4	23.17	2	23.28	23.35	14.4	10,576	0.14%
2021/01/22	20	22.81	9	22.86	23.10	11	10,626	0.10%
2021/01/21	122	22.91	9	22.96	22.80	113	10,726	1.05%	大買/鉅額交易
2021/01/20	31	23.03	0	0.00	22.90	31	10,762	0.29%
2021/01/19	2	23.58	0	0.00	23.50	2	10,574	0.02%
2021/01/18	11	23.49	1	23.40	23.50	10	10,529	0.09%
2021/01/15	11	23.72	2	23.93	23.70	9	10,413	0.09%
2021/01/14	14	23.84	10	23.90	23.80	4	10,280	0.04%
2021/01/13	5.6	23.69	3	23.70	23.70	2.6	10,194	0.03%
2021/01/12	6	23.69	6	23.68	23.65	0	10,194	0.00%
2021/01/11	4	23.70	1	23.70	23.75	3	10,101	0.03%
2021/01/08	3	23.72	3.4	23.71	23.85	-0.4	10,102	0.00%
2021/01/07	5	23.76	4	23.70	23.75	1	9,987	0.01%
2021/01/06	13	23.88	57	23.87	23.80	-44	9,970	-0.44%
2021/01/05	14	23.99	4	24.00	24.00	10	9,888	0.10%
2021/01/04	18	24.11	3	24.15	24.05	15	9,984	0.15%
2020/12/31	20	23.88	11	23.90	24.00	9	9,917	0.09%
2020/12/30	5	23.85	16	23.87	24.05	-11	9,986	-0.11%
2020/12/29	26	23.95	1	24.00	24.00	25	9,957	0.25%
2020/12/28	1.1	24.05	27	24.07	24.10	-25.9	10,014	-0.26%
2020/12/25	5	23.97	3	24.00	23.95	2	9,977	0.02%
2020/12/24	2.1	23.80	9	23.79	23.90	-6.9	9,970	-0.07%
2020/12/23	71	23.52	3	23.68	23.75	68	9,929	0.68%
2020/12/22	6.1	23.63	5	23.85	23.60	1.1	9,902	0.01%
2020/12/21	4	23.69	5	23.64	23.85	-1	10,031	-0.01%
2020/12/18	34.1	23.71	6.3	23.98	23.70	27.8	10,012	0.28%
2020/12/17	2	23.98	3	24.00	24.00	-1	9,867	-0.01%
2020/12/16	0	0.00	57	24.21	24.25	-57	9,836	-0.58%
2020/12/15	6.1	23.90	17	23.92	23.90	-10.9	9,814	-0.11%
2020/12/14	28.3	24.19	29	24.24	24.20	-0.8	9,753	-0.01%
2020/12/11	13	23.92	78	23.87	24.00	-65	9,696	-0.67%
2020/12/10	36	24.27	38	24.29	24.10	-2	9,600	-0.02%
2020/12/09	4	24.25	8	24.23	24.20	-4	9,390	-0.04%
2020/12/08	3	24.08	23	24.12	24.10	-20	9,296	-0.22%
2020/12/07	1	24.00	153.6	23.92	24.00	-152.6	9,164	-1.67%	大賣/鉅額交易
2020/12/04	15	23.67	1	23.65	23.75	14	9,118	0.15%
2020/12/03	12	23.58	7	23.64	23.65	5	9,059	0.06%
2020/12/02	5	23.50	19	23.48	23.55	-14	8,976	-0.16%
2020/12/01	6	23.30	6.1	23.27	23.35	-0.1	9,015	0.00%
2020/11/30	29.3	23.41	14	23.44	23.30	15.3	9,031	0.17%
2020/11/27	11	23.15	4	23.29	23.35	7	8,804	0.08%
2020/11/26	10	23.09	0	0.00	23.15	10	8,807	0.11%
2020/11/25	8	23.12	19	23.10	23.15	-11	9,013	-0.12%
2020/11/24	22	23.20	18	23.18	23.20	4	9,154	0.04%
2020/11/23	6	23.04	5	23.11	23.15	1	9,077	0.01%
2020/11/20	20	22.91	5.3	22.91	22.90	14.7	9,038	0.16%
2020/11/19	39	23.03	1	23.00	23.00	38	9,127	0.42%
2020/11/18	16	23.00	21	23.00	23.10	-5	9,209	-0.05%
2020/11/17	3	22.90	106	22.95	22.85	-103	9,224	-1.12%	大賣/鉅額交易
2020/11/16	10	22.92	21	22.92	22.90	-11	9,483	-0.12%
2020/11/13	32	22.65	5	22.60	22.90	27	9,559	0.28%
2020/11/12	15	22.74	7	22.73	22.80	8	9,589	0.08%
2020/11/11	17	22.52	11	22.81	23.00	6	9,558	0.06%
2020/11/10	9.1	22.25	0	0.00	22.30	9.1	9,411	0.10%
2020/11/09	2	22.33	19	22.27	22.25	-17	9,643	-0.18%
2020/11/06	2.5	22.25	0	0.00	22.30	2.5	9,692	0.03%
2020/11/05	14	22.22	0	0.00	22.30	14	9,855	0.14%
2020/11/04	6	22.24	0	0.00	22.20	6	9,932	0.06%
2020/11/03	9	22.45	2	22.45	22.50	7	9,919	0.07%
2020/11/02	4	22.40	0	0.00	22.45	4	9,985	0.04%
2020/10/30	2	22.30	7	22.46	22.60	-5	10,070	-0.05%
2020/10/29	13	22.42	9	22.41	22.40	4	10,107	0.04%
2020/10/28	7	22.29	4	22.35	22.25	3	10,076	0.03%
2020/10/27	8	21.99	7	22.00	21.95	1	10,110	0.01%
2020/10/26	0	0.00	2	21.80	21.90	-2	10,169	-0.02%
2020/10/23	17	21.65	4.1	21.74	21.75	12.9	10,300	0.13%
2020/10/22	20	21.63	2	21.65	21.60	18	10,520	0.17%
2020/10/21	12	21.73	2	21.85	21.65	10	10,603	0.09%
2020/10/20	10	21.71	0	0.00	21.75	10	10,733	0.09%
2020/10/19	5	21.81	7	21.92	21.75	-2	10,893	-0.02%
2020/10/16	12	21.86	1	21.90	21.80	11	11,094	0.10%
2020/10/15	56	22.00	5	22.00	22.15	51	11,217	0.45%
2020/10/14	27	22.15	18.6	22.07	22.00	8.4	11,312	0.07%
2020/10/13	23	21.86	50	21.89	21.75	-27	11,503	-0.23%
2020/10/12	27	21.90	0	0.00	22.00	27	11,797	0.23%
2020/10/08	14	22.00	3	22.08	22.05	11	12,236	0.09%
2020/10/07	84	22.00	3	22.08	22.00	81	12,667	0.64%
2020/10/06	9	22.12	0	0.00	22.15	9	12,793	0.07%
2020/10/05	27	22.15	2	22.10	22.05	25	12,939	0.19%
2020/09/30	0	0.00	5	22.35	22.45	-5	13,158	-0.04%
2020/09/29	7	22.22	1	22.25	22.25	6	13,288	0.05%
2020/09/28	12	22.35	3	22.23	22.30	9	13,582	0.07%
2020/09/25	6	21.96	12	21.88	22.00	-6	13,772	-0.04%
2020/09/24	34	21.79	2	21.90	21.70	32	13,923	0.23%
2020/09/23	14	22.46	3	22.37	22.35	11	13,982	0.08%
2020/09/22	7	22.54	5	22.60	22.55	2	14,044	0.01%
2020/09/21	5	22.88	2	22.95	22.80	3	14,169	0.02%
2020/09/18	0	0.00	9	22.87	23.05	-9	14,270	-0.06%
2020/09/17	7	22.84	1	22.85	22.90	6	14,279	0.04%
2020/09/16	4	22.99	3	23.07	23.00	1	14,363	0.01%
2020/09/15	4	23.00	7.8	23.06	22.95	-3.8	14,454	-0.03%
2020/09/14	5	22.80	1	22.80	22.80	4	14,785	0.03%
2020/09/11	1	22.80	1	22.75	22.75	0	14,834	0.00%
2020/09/10	7	22.73	1.1	22.85	22.85	5.9	14,878	0.04%
2020/09/09	6	22.61	0	0.00	22.60	6	14,990	0.04%
2020/09/08	3.5	22.81	0	0.00	22.80	3.5	14,955	0.02%
2020/09/07	1	22.80	1	23.00	23.00	0	14,996	0.00%
2020/09/04	5	22.68	0	0.00	22.80	5	15,093	0.03%
2020/09/03	1	22.90	3	23.08	22.95	-2	15,063	-0.01%
2020/09/02	0	0.00	0	23.15	23.10	0	15,202	0.00%
2020/09/01	17	22.74	1	22.80	22.85	16	15,223	0.11%
2020/08/31	12	22.82	3.3	23.12	22.75	8.7	15,229	0.06%
2020/08/28	23.3	23.00	0	0.00	23.05	23.3	15,099	0.15%
2020/08/27	119	22.79	0	0.00	22.85	119	15,041	0.79%	大買/鉅額交易
2020/08/26	12	22.77	0	0.00	22.90	12	15,073	0.08%
2020/08/25	6	22.85	2	22.85	22.90	4	15,050	0.03%
2020/08/24	8	22.76	0	0.00	22.75	8	15,084	0.05%
2020/08/21	1	22.85	11	22.93	22.85	-10	15,000	-0.07%
2020/08/20	19	22.67	10	22.54	22.50	9	14,923	0.06%
2020/08/19	31	23.27	24	23.27	23.25	7	14,684	0.05%
2020/08/18	32	23.48	8	23.51	23.50	24	14,525	0.17%
2020/08/17	12	23.61	8	23.71	23.60	4	14,438	0.03%
2020/08/14	23	23.62	14	23.76	23.65	9	14,423	0.06%
2020/08/13	39	23.83	48	23.82	23.95	-9	14,310	-0.06%
2020/08/12	81	24.05	10.2	23.90	23.90	70.8	14,116	0.50%
2020/08/11	56	24.24	10	24.15	24.15	46	14,196	0.32%
2020/08/10	15	24.52	5.4	24.61	24.75	9.6	14,068	0.07%
2020/08/07	3	24.48	40	24.53	24.50	-37	14,027	-0.26%
2020/08/06	19	24.58	2	24.63	24.60	17	14,076	0.12%
2020/08/05	0	0.00	16	24.56	24.50	-16	14,026	-0.11%
2020/08/04	13	24.33	1	24.55	24.35	12	13,895	0.09%
2020/08/03	47	24.50	0	0.00	24.35	47	13,933	0.34%
2020/07/31	20	24.66	2	24.68	25.00	18	13,780	0.13%
2020/07/30	2	24.55	1	24.80	24.85	1	13,651	0.01%
2020/07/29	46	24.67	2	24.65	24.60	44	13,592	0.32%
2020/07/28	8	24.31	0	0.00	24.65	8	13,528	0.06%
2020/07/27	29	24.67	4	24.40	24.40	25	13,405	0.19%
2020/07/24	32	24.83	6	24.90	24.80	26	13,342	0.19%
2020/07/23	9	24.96	13	25.09	25.00	-4	13,156	-0.03%
2020/07/22	14	24.86	1	24.85	24.80	13	13,031	0.10%
2020/07/21	15	25.10	3	25.38	25.05	12	12,833	0.09%
2020/07/20	8	24.86	3	25.15	25.15	5	12,715	0.04%
2020/07/17	31	24.91	9	24.96	24.75	22	12,575	0.17%
2020/07/16	44	25.22	19	25.40	25.15	25	12,331	0.20%
2020/07/15	56	25.59	17	25.69	25.60	39	12,009	0.32%
2020/07/14	21	27.85	22	28.00	27.70	-1	11,463	-0.01%
2020/07/13	2	27.48	14.3	27.56	27.45	-12.3	11,018	-0.11%
2020/07/10	17.1	27.05	11	27.30	27.25	6.1	10,893	0.06%
2020/07/09	32	27.91	7.1	28.05	27.70	24.9	10,775	0.23%
2020/07/08	1	26.95	7	27.29	27.25	-6	10,480	-0.06%
2020/07/07	1.5	27.42	19.5	27.49	27.25	-18	10,340	-0.17%
2020/07/06	19	27.39	12	27.53	27.60	7	10,047	0.07%
2020/07/03	7	27.29	37	27.49	27.50	-30	9,873	-0.30%
2020/07/02	4	26.58	43	26.58	27.15	-39	9,802	-0.40%
2020/07/01	1	26.10	1	26.00	25.95	0	9,703	0.00%
2020/06/30	8	25.45	0	0.00	25.10	8	9,641	0.08%
2020/06/29	2	25.45	4	25.78	25.45	-2	9,638	-0.02%
2020/06/24	0	0.00	2	26.05	25.70	-2	9,564	-0.02%
2020/06/23	2	25.95	0	0.00	25.90	2	9,486	0.02%
2020/06/22	2	26.13	23.6	26.09	26.00	-21.6	9,464	-0.23%
2020/06/19	5	25.62	14	25.68	25.80	-9	9,486	-0.09%
2020/06/18	3.7	25.66	10	25.65	25.80	-6.3	9,160	-0.07%
2020/06/17	30	25.80	25	25.90	25.95	5	9,094	0.05%
2020/06/15	10	25.43	22	25.31	25.15	-12	9,246	-0.13%
2020/06/12	26	25.44	16	25.18	25.60	10	9,247	0.11%
2020/06/11	5	25.66	11	25.77	25.55	-6	9,301	-0.06%
2020/06/10	5.5	26.00	7	26.06	26.05	-1.5	9,278	-0.02%
2020/06/09	12	25.86	34	25.87	26.15	-22	9,398	-0.23%
2020/06/08	4	25.59	32	25.60	25.65	-28	9,302	-0.30%
2020/06/05	4	25.40	20	25.48	25.50	-16	9,283	-0.17%
2020/06/04	16	25.29	1	25.25	25.40	15	9,301	0.16%
2020/06/03	8	25.28	7	25.26	25.25	1	9,265	0.01%
2020/06/02	3	24.82	5	24.90	24.90	-2	9,135	-0.02%
2020/06/01	20	24.50	51	24.77	24.70	-31	9,080	-0.34%
2020/05/29	8	24.25	0	0.00	24.40	8	9,060	0.09%
2020/05/28	2	24.18	1	24.50	24.30	1	8,916	0.01%
2020/05/27	0	0.00	13	24.39	24.40	-13	9,035	-0.14%
2020/05/26	0	0.00	3	24.27	24.15	-3	9,082	-0.03%
2020/05/25	18	23.89	14	23.96	24.10	4	8,993	0.04%
2020/05/22	5	23.78	40	23.96	23.70	-35	8,987	-0.39%
2020/05/21	2	23.95	1	24.10	24.15	1	9,050	0.01%
2020/05/20	3	24.05	24	23.93	23.95	-21	9,034	-0.23%
2020/05/19	21	23.99	5	23.80	23.75	16	9,061	0.18%
2020/05/18	14	23.89	5	23.91	23.60	9	9,018	0.10%
2020/05/15	7	23.51	4	23.64	23.60	3	8,869	0.03%
2020/05/14	0	0.00	46	23.50	23.55	-46	8,810	-0.52%
2020/05/13	11	23.45	0	0.00	23.50	11	8,735	0.13%
2020/05/12	20	23.35	0	0.00	23.30	20	8,679	0.23%
2020/05/11	32.5	23.53	0	0.00	23.50	32.5	8,665	0.38%
2020/05/08	2	23.45	2	23.58	23.45	0	8,685	0.00%
2020/05/07	1	23.20	0	0.00	23.00	1	8,550	0.01%
2020/05/06	5	22.88	0	0.00	22.85	5	8,618	0.06%
2020/05/05	4	23.06	6	23.06	23.05	-2	8,581	-0.02%
2020/05/04	1	23.05	2	23.10	23.10	-1	8,578	-0.01%
2020/04/30	21	23.45	0	0.00	23.50	21	8,531	0.25%
2020/04/29	0	0.00	1	23.55	23.35	-1	8,469	-0.01%
2020/04/28	6	23.39	1	23.60	23.30	5	8,528	0.06%
2020/04/27	0	0.00	1	23.60	23.50	-1	8,752	-0.01%
2020/04/24	0	0.00	1	23.00	23.10	-1	8,652	-0.01%
2020/04/23	2	23.25	1	22.95	23.00	1	8,677	0.01%
2020/04/22	0	0.00	34	23.14	23.30	-34	8,679	-0.39%
2020/04/21	10	23.66	2	23.30	23.40	8	8,653	0.09%
2020/04/20	2	23.65	5	23.70	23.70	-3	8,599	-0.03%
2020/04/17	1	23.50	1	23.60	23.60	0	8,553	0.00%
2020/04/16	1	23.45	4	23.40	23.55	-3	8,536	-0.04%
2020/04/15	1	23.45	1	23.55	23.65	0	8,456	0.00%
2020/04/14	0	0.00	7	23.64	23.55	-7	8,368	-0.08%
2020/04/13	4	23.38	7	23.36	23.45	-3	8,312	-0.04%
2020/04/09	3	23.17	2	23.15	23.15	1	8,316	0.01%
2020/04/08	14	23.30	0.6	23.20	23.20	13.4	8,285	0.16%
2020/04/07	18	23.62	4	23.40	23.30	14	8,251	0.17%
2020/04/06	0	0.00	14	23.50	23.60	-14	8,128	-0.17%
2020/04/01	2	22.75	1	22.80	23.00	1	7,953	0.01%
2020/03/31	0	0.00	3	22.43	23.30	-3	7,818	-0.04%
2020/03/30	2	21.60	5	22.00	22.10	-3	7,646	-0.04%
2020/03/27	4	22.06	1	21.75	21.75	3	7,627	0.04%
2020/03/26	1	21.55	3	21.70	21.60	-2	7,590	-0.03%
2020/03/25	9	22.33	12	21.92	21.60	-3	7,666	-0.04%
2020/03/24	0	0.00	14	21.29	21.00	-14	7,515	-0.19%
2020/03/23	2	19.45	7	19.99	19.85	-5	7,513	-0.07%
2020/03/20	4	20.40	16	20.40	20.60	-12	7,543	-0.16%
2020/03/19	12	19.17	3	18.90	18.75	9	7,398	0.12%
2020/03/18	0	0.00	4	20.15	19.90	-4	7,231	-0.06%
2020/03/17	14	19.93	6	20.13	19.90	8	7,139	0.11%
2020/03/16	3	20.60	32	20.66	20.35	-29	6,995	-0.41%
2020/03/13	4	20.45	17	20.93	21.20	-13	6,904	-0.19%
2020/03/12	4	21.75	4	21.84	21.65	0	6,660	0.00%
2020/03/11	4	22.30	0	0.00	22.70	4	6,561	0.06%
2020/03/10	24	22.40	9	22.39	22.50	15	6,500	0.23%
2020/03/09	4	22.70	0	0.00	22.85	4	6,390	0.06%
2020/03/06	0	0.00	10	23.15	23.05	-10	6,312	-0.16%
2020/03/05	2	23.25	5	23.27	23.20	-3	6,282	-0.05%
2020/03/04	5	22.80	8	23.02	23.15	-3	6,270	-0.05%
2020/03/03	0.4	22.70	0	0.00	22.85	0.4	6,208	0.01%
2020/03/02	7	22.44	8	22.76	22.70	-1	6,246	-0.02%
2020/02/27	0	0.00	4	23.01	22.95	-4	6,269	-0.06%
2020/02/26	2	22.75	2	23.05	23.05	0	6,200	0.00%
2020/02/25	11	22.82	3	23.00	23.00	8	6,186	0.13%
2020/02/24	1	23.00	6	23.00	22.95	-5	6,201	-0.08%
2020/02/21	1	23.35	0	0.00	23.35	1	6,084	0.02%
2020/02/20	0	0.00	11.5	23.22	23.35	-11.5	6,037	-0.19%
2020/02/19	0	0.00	6	23.05	23.05	-6	6,029	-0.10%
2020/02/18	0	0.00	1	23.05	23.00	-1	6,064	-0.02%
2020/02/17	2	23.00	0	0.00	23.00	2	6,067	0.03%
2020/02/14	1	23.00	34	23.00	23.05	-33	6,178	-0.53%
2020/02/13	13	22.96	0	0.00	22.90	13	6,189	0.21%
2020/02/12	9	22.88	0	0.00	22.85	9	6,216	0.14%
2020/02/11	7	22.91	0	0.00	22.85	7	6,200	0.11%
2020/02/10	0	0.00	8	23.15	23.25	-8	6,182	-0.13%
2020/02/07	0	0.00	55	23.10	23.05	-55	6,138	-0.90%
2020/02/06	1	23.05	6	23.04	23.05	-5	6,166	-0.08%
2020/02/05	1	22.80	2	22.90	22.80	-1	6,209	-0.02%
2020/02/04	0	0.00	5	22.95	22.95	-5	6,164	-0.08%
2020/02/03	9	22.65	0	0.00	22.95	9	6,137	0.15%
2020/01/31	0	0.00	40	23.12	22.95	-40	6,105	-0.66%
2020/01/30	5	22.57	36	22.77	22.95	-31	5,977	-0.52%
2020/01/20	1	22.90	2	23.00	22.90	-1	5,750	-0.02%
2020/01/17	3	22.85	0	0.00	23.00	3	5,738	0.05%
2020/01/16	2	22.83	2	22.90	22.95	0	5,749	0.00%
2020/01/15	0	0.00	1	23.15	23.20	-1	5,785	-0.02%
2020/01/14	2	23.10	17	23.11	23.20	-15	5,851	-0.26%
2020/01/10	1	23.10	144	23.09	23.10	-143	5,959	-2.40%	大賣/鉅額交易
2020/01/09	1	22.70	2	22.65	22.75	-1	5,906	-0.02%
2020/01/08	105	22.55	1	22.60	22.60	104	5,965	1.74%	大買/鉅額交易
2020/01/07	31	22.85	0	0.00	22.80	31	5,979	0.52%
2020/01/06	0	0.00	1	22.75	22.75	-1	6,084	-0.02%
2020/01/03	1	22.95	3	22.97	22.95	-2	6,164	-0.03%
2020/01/02	2	22.98	0	0.00	22.95	2	6,138	0.03%
2019/12/31	5	22.85	0	0.00	22.85	5	6,160	0.08%
2019/12/30	13	23.00	2.4	23.00	23.00	10.6	6,149	0.17%
2019/12/27	8	23.44	15	23.45	23.40	-7	6,126	-0.11%
2019/12/26	2	23.28	0	0.00	23.35	2	6,075	0.03%
2019/12/25	1	23.40	4	23.38	23.30	-3	6,186	-0.05%
2019/12/24	3	23.30	1	23.35	23.15	2	6,241	0.03%
2019/12/23	0	0.00	3	23.30	23.30	-3	6,235	-0.05%
2019/12/20	1	22.90	0	0.00	22.90	1	6,232	0.02%
2019/12/19	0	0.00	8	23.23	23.20	-8	6,083	-0.13%
2019/12/18	0	0.00	63	22.99	23.25	-63	6,090	-1.03%
2019/12/17	1	22.85	5	22.86	22.90	-4	6,143	-0.07%
2019/12/16	4	22.94	6	23.07	22.80	-2	6,162	-0.03%
2019/12/13	1	22.95	7	22.96	22.95	-6	6,266	-0.10%
2019/12/12	2	22.95	0	0.00	22.90	2	6,302	0.03%
2019/12/10	10	23.00	12	22.85	22.90	-2	6,324	-0.03%
2019/12/09	0	0.00	4	23.23	23.15	-4	6,335	-0.06%
2019/12/06	2	23.00	5	23.14	23.20	-3	6,407	-0.05%
2019/12/05	2	23.05	0	0.00	23.05	2	6,390	0.03%
2019/12/04	1	22.90	7	23.14	23.20	-6	6,403	-0.09%
2019/12/03	5	23.00	2	23.08	23.15	3	6,432	0.05%
2019/12/02	34	22.75	3	22.92	22.90	31	6,497	0.48%
2019/11/29	4	23.03	5	23.05	22.85	-1	6,507	-0.02%
2019/11/27	1	23.05	1	23.10	23.05	0	6,577	0.00%
2019/11/26	0	0.00	2	23.38	23.40	-2	6,568	-0.03%
2019/11/25	1	23.35	3	23.23	23.30	-2	6,450	-0.03%
2019/11/22	2	23.23	41	23.20	23.25	-39	6,551	-0.60%
2019/11/21	3	22.95	2	22.80	23.05	1	6,621	0.02%
2019/11/20	2	23.10	0	0.00	23.15	2	6,650	0.03%
2019/11/19	2	23.13	125.5	23.13	23.25	-123.5	6,746	-1.83%	大賣/鉅額交易
2019/11/18	3	23.08	64	22.97	23.15	-61	6,860	-0.89%
2019/11/15	70	22.70	5	22.79	22.80	65	6,899	0.94%
2019/11/14	53	22.30	1	22.35	22.40	52	6,960	0.75%
2019/11/13	35	22.30	6	22.38	22.30	29	7,091	0.41%
2019/11/12	14	22.79	5	22.76	22.85	9	7,548	0.12%
2019/11/11	1	22.80	11	22.83	22.90	-10	7,841	-0.13%
2019/11/08	2	22.75	0	0.00	22.75	2	7,801	0.03%
2019/11/07	3	22.68	9	22.71	22.70	-6	7,776	-0.08%
2019/11/06	20	22.90	24	22.73	22.75	-4	7,766	-0.05%
2019/11/05	11	22.79	109	22.61	22.90	-98	7,772	-1.26%	大賣/
2019/11/04	2	22.23	6	22.33	22.40	-4	7,762	-0.05%
2019/11/01	0	0.00	1	22.10	22.05	-1	7,782	-0.01%
2019/10/31	2	22.00	24	22.05	22.10	-22	7,879	-0.28%
2019/10/30	3	22.00	0	0.00	22.00	3	7,924	0.04%
2019/10/29	1	22.00	4	22.14	22.10	-3	7,970	-0.04%
2019/10/28	10	22.13	5	22.19	22.15	5	7,938	0.06%
2019/10/25	1	22.10	12	22.05	22.10	-11	7,920	-0.14%
2019/10/24	6	22.18	80	22.06	22.05	-74	7,892	-0.94%
2019/10/23	8	22.16	22	22.17	22.15	-14	7,802	-0.18%
2019/10/22	14	21.95	8	21.97	21.95	6	7,754	0.08%
2019/10/21	0	0.00	2	21.85	21.90	-2	7,708	-0.03%
2019/10/18	4	21.75	0	0.00	21.75	4	7,699	0.05%
2019/10/17	3	21.73	1	21.80	21.80	2	7,650	0.03%
2019/10/16	0	0.00	3	21.65	21.70	-3	7,619	-0.04%
2019/10/15	12	21.35	0	0.00	21.40	12	7,606	0.16%
2019/10/14	15	21.30	3	21.25	21.30	12	7,612	0.16%
2019/10/09	6	21.58	1	21.65	21.55	5	7,492	0.07%
2019/10/08	0	0.00	2	21.75	21.85	-2	7,470	-0.03%
2019/10/07	17	21.80	2	21.80	21.85	15	7,751	0.19%
2019/10/04	0	0.00	2	21.80	21.85	-2	7,912	-0.03%
2019/10/03	4	21.56	0	0.00	21.55	4	8,029	0.05%
2019/10/02	7	21.77	0	0.00	21.85	7	8,042	0.09%
2019/10/01	1	22.15	23	22.04	21.85	-22	8,137	-0.27%
2019/09/27	10	21.56	1	21.65	21.40	9	8,093	0.11%
2019/09/26	0	0.00	2	21.88	21.90	-2	8,100	-0.02%
2019/09/25	1	21.80	4	21.90	21.90	-3	8,101	-0.04%
2019/09/24	5	21.85	8	21.86	21.90	-3	8,195	-0.04%
2019/09/23	2	21.75	0	0.00	21.80	2	8,214	0.02%
2019/09/20	0	0.00	2	21.65	21.65	-2	8,432	-0.02%
2019/09/19	2	21.53	1	21.50	21.50	1	8,326	0.01%
2019/09/18	13	21.62	33	21.52	21.45	-20	8,242	-0.24%
2019/09/17	2	21.68	2	21.70	21.75	0	8,090	0.00%
2019/09/16	2	21.93	12	21.93	21.85	-10	8,166	-0.12%
2019/09/12	1	22.05	1	22.00	21.90	0	8,227	0.00%
2019/09/11	9	22.03	4	22.05	21.95	5	8,298	0.06%
2019/09/10	3	21.67	10	21.78	22.00	-7	8,285	-0.08%
2019/09/09	3	21.77	1	21.85	21.80	2	8,272	0.02%
2019/09/06	10	21.70	15	21.79	21.80	-5	8,242	-0.06%
2019/09/05	3	21.60	9	21.68	21.75	-6	8,186	-0.07%
2019/09/04	3	21.38	1	21.50	21.50	2	8,148	0.02%
2019/09/03	0	0.00	7	21.56	21.55	-7	8,087	-0.09%
2019/09/02	1	21.60	3	21.60	21.55	-2	8,167	-0.02%
2019/08/30	2	21.45	34	21.40	21.50	-32	8,194	-0.39%
2019/08/29	7	21.15	23	21.40	21.10	-16	8,134	-0.20%
2019/08/28	11	21.39	5	21.35	21.30	6	8,085	0.07%
2019/08/27	12	21.16	7	21.14	21.30	5	8,182	0.06%
2019/08/26	7	20.78	0	0.00	20.75	7	8,157	0.09%
2019/08/23	12	20.95	7	21.07	21.00	5	8,092	0.06%
2019/08/22	28	20.97	0	0.00	21.00	28	8,052	0.35%
2019/08/21	22	20.90	3	20.90	20.90	19	8,058	0.24%
2019/08/20	10	20.78	2	20.80	20.70	8	7,918	0.10%
2019/08/19	32	20.92	1	21.05	20.80	31	7,801	0.40%
2019/08/16	41	20.84	1	20.95	20.80	40	7,683	0.52%
2019/08/15	272	20.98	1	20.60	20.65	271	7,504	3.61%	大買/鉅額交易
2019/08/14	58	21.77	0	0.00	21.70	58	6,959	0.83%
2019/08/13	12	22.22	0	0.00	22.15	12	6,670	0.18%
2019/08/12	1	22.45	4	22.34	22.50	-3	6,677	-0.04%
2019/08/08	6	22.30	0.2	22.35	22.35	5.8	6,822	0.08%
2019/08/07	7	22.28	0	0.00	22.00	7	6,838	0.10%
2019/08/06	4	21.99	2	22.03	22.35	2	6,882	0.03%
2019/08/05	6	22.50	0	0.00	22.40	6	6,793	0.09%
2019/08/02	7	22.87	1	22.95	22.90	6	6,747	0.09%
2019/08/01	0	0.00	1	23.30	23.25	-1	6,701	-0.01%
2019/07/30	0	0.00	1	23.65	23.65	-1	6,636	-0.02%
2019/07/29	36	23.56	2	23.60	23.60	34	6,709	0.51%
2019/07/26	22	23.60	0	0.00	23.60	22	6,729	0.33%
2019/07/25	8	23.70	4	23.78	23.70	4	6,727	0.06%
2019/07/24	2	23.63	1	23.65	23.70	1	6,752	0.01%
2019/07/23	2	23.33	0	0.00	23.30	2	6,679	0.03%
2019/07/22	0	0.00	1.6	23.51	23.45	-1.6	6,647	-0.02%
2019/07/19	1	23.50	6	23.45	23.40	-5	6,621	-0.08%
2019/07/18	1	23.40	2	23.40	23.30	-1	6,617	-0.02%
2019/07/17	2	23.45	0	0.00	23.40	2	6,704	0.03%
2019/07/16	113	23.56	0	0.00	23.55	113	6,673	1.69%	大買/鉅額交易
2019/07/15	1	23.80	2	23.70	23.70	-1	6,625	-0.02%
2019/07/12	9	23.88	19	23.83	23.85	-10	6,713	-0.15%
2019/07/11	29	23.90	1.4	24.00	23.65	27.6	6,810	0.41%
2019/07/10	17	25.43	201.5	25.43	25.50	-184.5	6,579	-2.80%	大賣/鉅額交易
2019/07/09	1	25.25	0	0.00	25.25	1	6,430	0.02%
2019/07/08	0	0.00	20	25.30	25.40	-20	6,351	-0.31%
2019/07/05	5	25.32	1	25.25	25.20	4	6,362	0.06%
2019/07/04	3	25.45	5	25.45	25.50	-2	6,382	-0.03%
2019/07/03	0	0.00	3	25.23	25.15	-3	6,369	-0.05%
2019/07/02	1	25.20	8	25.28	25.20	-7	6,345	-0.11%
2019/07/01	2	25.18	3	25.22	25.25	-1	6,346	-0.02%
2019/06/28	0	0.00	1	24.80	24.70	-1	6,269	-0.02%
2019/06/27	50	24.94	15	24.85	25.00	35	6,284	0.56%
2019/06/26	1	24.10	2	24.35	24.30	-1	6,169	-0.02%
2019/06/25	2	24.20	0	0.00	24.00	2	6,330	0.03%
2019/06/24	1	24.40	0	0.00	24.30	1	6,552	0.02%
2019/06/21	2	24.15	2	24.28	24.20	0	6,585	0.00%
2019/06/20	2	24.03	15	24.10	24.05	-13	6,529	-0.20%
2019/06/19	0	0.00	6	23.93	24.05	-6	6,481	-0.09%
2019/06/18	6	23.65	0	0.00	23.60	6	6,416	0.09%
2019/06/13	1	23.70	0	0.00	23.90	1	6,576	0.02%
2019/06/12	6	23.95	1	23.95	24.00	5	6,722	0.07%
2019/06/11	0	0.00	21	23.80	23.90	-21	6,747	-0.31%
2019/06/10	0	0.00	3	23.57	23.80	-3	6,763	-0.04%
2019/06/06	25.1	23.08	2	23.10	22.95	23.1	6,698	0.35%
2019/06/05	0	0.00	1	23.35	23.25	-1	6,708	-0.01%
2019/06/04	10	23.05	0	0.00	23.10	10	6,714	0.15%
2019/06/03	25	23.10	0	0.00	23.10	25	6,704	0.37%
2019/05/31	2	23.70	10	23.85	23.80	-8	6,520	-0.12%
2019/05/30	0	0.00	3	23.67	23.85	-3	6,418	-0.05%
2019/05/29	1	23.35	0.2	23.35	23.30	0.8	6,428	0.01%
2019/05/28	0	0.00	3	23.55	23.35	-3	6,427	-0.05%
2019/05/27	2	23.45	0	0.00	23.55	2	6,411	0.03%
2019/05/24	5	23.34	0	0.00	23.35	5	6,422	0.08%
2019/05/23	1	23.70	0	0.00	23.60	1	6,505	0.02%
2019/05/20	0	0.00	5	24.06	24.10	-5	6,514	-0.08%
2019/05/16	1	24.05	4	23.61	23.85	-3	6,493	-0.05%
2019/05/15	6	22.98	3	22.95	22.90	3	6,396	0.05%
2019/05/14	1	23.00	2	22.90	23.10	-1	6,416	-0.02%
2019/05/13	8	23.38	0	0.00	23.30	8	6,344	0.13%
2019/05/10	4	23.36	0	0.00	23.35	4	6,389	0.06%
2019/05/09	5	23.59	1	23.60	23.45	4	6,367	0.06%
2019/05/08	10	23.68	0	0.00	23.70	10	6,360	0.16%
2019/05/07	9	24.01	0	0.00	24.00	9	6,497	0.14%
2019/05/06	10	24.00	5	23.80	23.85	5	6,540	0.08%
2019/05/03	3	24.68	1	24.75	24.70	2	6,485	0.03%
2019/04/29	0	0.00	1	24.65	24.80	-1	6,520	-0.02%
2019/04/24	2	24.40	0	0.00	24.50	2	6,596	0.03%
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	24.65	1	24.65	24.50	0	6,851	0.00%
2019/04/17	2	24.68	5	24.74	25.00	-3	6,925	-0.04%
2019/04/15	0	0.00	6	24.40	24.30	-6	6,807	-0.09%
2019/04/12	0	0.00	21.7	24.20	24.15	-21.7	6,832	-0.32%
2019/04/11	0	0.00	4	24.24	24.05	-4	6,859	-0.06%
2019/04/10	7.1	24.30	3	24.30	24.20	4.1	6,851	0.06%
2019/04/09	0	0.00	2	24.15	24.20	-2	6,773	-0.03%
2019/04/08	1.1	24.09	0	0.00	24.15	1.1	6,833	0.02%
2019/04/03	1	23.95	3	24.15	24.15	-2	6,809	-0.03%
2019/04/02	4	23.84	10	23.85	24.00	-6	6,786	-0.09%
2019/04/01	11.5	23.51	14	23.62	23.70	-2.5	6,771	-0.04%
2019/03/29	6	23.52	63	23.49	23.45	-57	6,682	-0.85%
2019/03/28	25	23.45	60	23.66	23.45	-35	6,606	-0.53%
2019/03/27	17	24.04	0	0.00	23.95	17	6,530	0.26%
2019/03/26	0	0.00	2	24.60	24.60	-2	6,412	-0.03%
2019/03/25	1	24.35	11	24.29	24.35	-10	6,638	-0.15%
2019/03/22	6	24.20	0	0.00	24.05	6	6,601	0.09%
2019/03/21	4	24.00	0	0.00	24.10	4	6,590	0.06%
2019/03/20	4	24.00	0	0.00	23.90	4	6,621	0.06%
2019/03/19	0	0.00	24.5	24.11	24.15	-24.5	6,616	-0.37%
2019/03/18	2	23.63	5	23.63	23.75	-3	6,456	-0.05%
2019/03/15	3	23.60	0	0.00	23.40	3	6,544	0.05%
2019/03/14	2	23.65	3	23.70	23.60	-1	6,428	-0.02%
2019/03/13	0	0.00	2	23.75	23.75	-2	6,534	-0.03%
2019/03/12	0	0.00	1	23.80	23.65	-1	6,642	-0.02%
2019/03/11	0	0.00	1	23.65	23.65	-1	6,712	-0.01%
2019/03/08	1	23.50	0	0.00	23.55	1	6,770	0.01%
2019/03/07	2	23.70	4	23.76	23.70	-2	6,913	-0.03%
2019/03/06	3	23.80	1	23.80	23.80	2	7,022	0.03%
2019/03/05	2	23.70	0	0.00	23.75	2	7,180	0.03%
2019/03/04	0	0.00	1	23.70	23.70	-1	7,462	-0.01%
2019/02/26	3	23.65	35	23.71	23.65	-32	7,515	-0.43%
2019/02/25	1	23.50	1	23.60	23.60	0	7,407	0.00%
2019/02/22	33	23.17	0	0.00	23.35	33	7,501	0.44%
2019/02/21	5	23.45	0	0.00	23.55	5	7,569	0.07%
2019/02/20	3	23.50	10	23.55	23.60	-7	7,572	-0.09%
2019/02/19	0	0.00	1	23.35	23.30	-1	7,602	-0.01%
2019/02/18	4	23.35	0	0.00	23.25	4	7,794	0.05%
2019/02/15	2	23.35	1	23.30	23.30	1	8,118	0.01%
2019/02/14	0	0.00	1	23.35	23.25	-1	8,489	-0.01%
2019/02/13	1	23.40	11	23.60	23.40	-10	8,479	-0.12%
2019/02/12	4	23.79	2	23.65	23.85	2	8,441	0.02%
2019/02/11	3	23.68	3	23.77	23.55	0	8,469	0.00%
2019/01/29	9	23.38	102	23.40	23.50	-93	8,483	-1.10%	大賣/
2019/01/28	61	23.56	77	24.10	23.85	-16	8,535	-0.19%
2019/01/25	1	23.10	24	23.15	23.25	-23	8,415	-0.27%
2019/01/23	0	0.00	1	22.90	22.90	-1	8,475	-0.01%
2019/01/22	0	0.00	6	22.89	22.85	-6	8,495	-0.07%
2019/01/21	10	22.85	20	22.75	23.00	-10	8,531	-0.12%
2019/01/18	11	22.63	2	22.70	22.85	9	8,578	0.10%
2019/01/17	4	22.80	11	22.76	22.90	-7	8,588	-0.08%
2019/01/16	5	22.69	11	22.65	22.60	-6	8,654	-0.07%
2019/01/15	0	0.00	5	22.75	22.70	-5	8,664	-0.06%
2019/01/14	4	22.65	0	0.00	22.50	4	8,692	0.05%
2019/01/11	7	22.61	0	0.00	22.60	7	8,996	0.08%
2019/01/10	22	22.08	15	22.42	22.50	7	8,969	0.08%
2019/01/09	8	22.11	0	0.00	21.95	8	8,812	0.09%
2019/01/08	7	21.74	0	0.00	21.65	7	8,719	0.08%
2019/01/07	1	22.25	0	0.00	22.15	1	8,788	0.01%
2019/01/04	11	21.98	5	22.05	21.80	6	8,870	0.07%
2019/01/02	1	22.15	0	0.00	22.05	1	9,226	0.01%
2018/12/28	0	0.00	3	22.05	22.05	-3	9,330	-0.03%
2018/12/27	8	22.44	11	22.20	22.10	-3	9,458	-0.03%
2018/12/26	10	22.23	11	22.24	22.05	-1	9,470	-0.01%
2018/12/25	2	21.78	11	21.66	21.60	-9	9,492	-0.09%
2018/12/24	1	22.00	23	22.21	22.00	-22	9,520	-0.23%
2018/12/21	15	21.96	23	21.81	21.80	-8	9,645	-0.08%
2018/12/20	0	0.00	4	21.64	21.70	-4	9,733	-0.04%
2018/12/19	2.5	21.33	0	0.00	21.20	2.5	9,707	0.03%
2018/12/18	19	21.19	0	0.00	21.00	19	9,647	0.20%
2018/12/17	109	21.90	0	0.00	21.80	109	9,513	1.15%	大買/鉅額交易
2018/12/14	0	0.00	1	22.15	22.00	-1	9,575	-0.01%
2018/12/13	1	21.90	0	0.00	21.85	1	9,673	0.01%
2018/12/12	0	0.00	101	22.00	22.05	-101	9,900	-1.02%	大賣/鉅額交易
2018/12/11	2	21.73	0	0.00	21.60	2	9,956	0.02%
2018/12/10	12	21.74	0	0.00	21.60	12	10,204	0.12%
2018/12/07	0.5	22.35	6	22.40	22.35	-5.5	10,539	-0.05%
2018/12/06	34.5	22.07	0	0.00	21.95	34.5	10,715	0.32%
2018/12/05	1	23.00	1	23.20	23.00	0	10,733	0.00%
2018/12/04	0	0.00	28	23.06	22.90	-28	10,736	-0.26%
2018/12/03	21	22.90	14	22.82	22.70	7	10,776	0.06%
2018/11/30	10	22.35	22	22.40	22.10	-12	10,851	-0.11%
2018/11/29	0	0.00	1.3	22.36	22.10	-1.3	10,777	-0.01%
2018/11/28	1	22.20	10	21.97	22.20	-9	10,706	-0.08%
2018/11/27	112	21.41	53	21.45	21.45	59	10,595	0.56%	大買/
2018/11/26	21	22.21	1	22.20	22.35	20	10,508	0.19%
2018/11/23	53	21.85	3	22.03	22.00	50	10,627	0.47%
2018/11/22	1	22.00	0	0.00	21.90	1	10,841	0.01%
2018/11/21	5	21.76	0	0.00	21.75	5	10,928	0.05%
2018/11/20	19	22.21	2	22.35	22.10	17	10,987	0.15%
2018/11/19	30	22.61	1	22.90	22.55	29	11,034	0.26%
2018/11/16	12	22.64	2	22.55	22.75	10	11,313	0.09%
2018/11/15	71	22.71	3	22.42	22.60	68	11,434	0.59%
2018/11/14	115.4	22.56	1	22.60	22.60	114.4	11,460	1.00%	大買/鉅額交易
2018/11/13	159	23.60	0	0.00	23.35	159	11,254	1.41%	大買/鉅額交易
2018/11/12	1	25.65	8	26.30	25.80	-7	11,099	-0.06%
2018/11/09	0	0.00	12	26.22	26.30	-12	11,369	-0.11%
2018/11/08	0	0.00	12	26.13	26.30	-12	11,693	-0.10%
2018/11/07	10	26.00	0	0.00	26.00	10	11,659	0.09%
2018/11/05	0	0.00	1	25.60	26.10	-1	11,632	-0.01%
2018/11/02	0	0.00	2	24.98	25.10	-2	11,581	-0.02%
2018/10/31	2	24.98	4	24.95	24.95	-2	11,696	-0.02%
2018/10/30	24	24.43	5	24.70	24.35	19	11,689	0.16%
2018/10/29	11	24.66	0	0.00	24.55	11	11,651	0.09%
2018/10/26	0	0.00	8	24.95	24.90	-8	11,629	-0.07%
2018/10/25	3	24.70	32	24.59	24.75	-29	11,604	-0.25%
2018/10/24	5	24.50	0	0.00	24.80	5	11,628	0.04%
2018/10/23	0	0.00	21	24.31	24.10	-21	11,591	-0.18%
2018/10/22	0.4	24.55	1	24.70	24.55	-0.6	11,619	-0.01%
2018/10/19	2	23.88	0	0.00	24.60	2	11,787	0.02%
2018/10/18	5	24.72	5	24.79	24.60	0	11,539	0.00%
2018/10/17	5	25.02	0	0.00	24.75	5	11,575	0.04%
2018/10/16	0	0.00	4	25.01	25.05	-4	11,602	-0.03%
2018/10/15	10	24.51	0	0.00	24.10	10	11,581	0.09%
2018/10/12	0	0.00	2	24.70	24.60	-2	11,548	-0.02%
2018/10/11	28	23.89	19	24.39	23.80	9	11,555	0.08%
2018/10/09	7	25.41	6	25.68	25.30	1	11,273	0.01%
2018/10/08	0	0.00	3	26.17	25.95	-3	11,195	-0.03%
2018/10/05	22	25.51	8	25.54	25.75	14	11,101	0.13%
2018/10/04	5	25.44	3	25.45	25.30	2	11,139	0.02%
2018/10/03	2	26.05	21	26.59	26.10	-19	11,135	-0.17%
2018/10/02	1	26.60	5	26.65	26.55	-4	11,233	-0.04%
2018/10/01	3.8	27.06	15	27.25	26.90	-11.2	11,253	-0.10%
2018/09/28	0	0.00	3	27.33	27.40	-3	11,293	-0.03%
2018/09/27	0	0.00	36	27.10	27.10	-36	11,241	-0.32%
2018/09/26	1.4	26.80	0	0.00	26.80	1.4	11,094	0.01%
2018/09/25	1.2	27.18	2	27.28	27.20	-0.8	11,034	-0.01%
2018/09/21	2	26.85	0	0.00	27.15	2	11,029	0.02%
2018/09/20	1	26.80	1	27.20	26.95	0	10,964	0.00%
2018/09/19	3	27.32	0	0.00	27.00	3	10,909	0.03%
2018/09/18	0	0.00	18	26.98	27.45	-18	10,838	-0.17%
2018/09/17	2	26.73	2	26.93	26.80	0	10,658	0.00%
2018/09/14	3	26.30	3	26.62	26.65	0	10,640	0.00%
2018/09/13	11	25.93	31	25.71	25.85	-20	10,513	-0.19%
2018/09/12	11	27.15	6	26.93	27.00	5	10,219	0.05%
2018/09/11	11	27.13	6	27.57	27.75	5	10,120	0.05%
2018/09/10	13	27.01	12	27.19	26.90	1	10,148	0.01%
2018/09/07	6	27.09	12	27.30	27.20	-6	10,171	-0.06%
2018/09/06	10	27.80	5.5	27.85	27.75	4.5	10,126	0.04%
2018/09/05	0	0.00	11	27.64	27.40	-11	9,991	-0.11%
2018/09/04	8	27.42	5	27.45	27.60	3	9,943	0.03%
2018/09/03	20	27.25	11	27.35	27.35	9	9,977	0.09%
2018/08/31	1	27.00	1	27.35	27.55	0	9,997	0.00%
2018/08/30	0	0.00	14	27.24	27.40	-14	9,871	-0.14%
2018/08/29	0	0.00	18	26.67	27.05	-18	9,710	-0.19%
2018/08/28	13	26.93	65	26.91	26.90	-52	9,576	-0.54%
2018/08/27	2	27.35	3	27.38	27.40	-1	9,682	-0.01%
2018/08/24	12	26.98	73	27.00	27.05	-61	9,565	-0.64%
2018/08/23	9	26.69	17	26.63	26.90	-8	9,612	-0.08%
2018/08/22	2	26.25	6	26.24	26.25	-4	9,370	-0.04%
2018/08/21	23	25.95	10	25.89	25.90	13	9,313	0.14%
2018/08/20	14	25.94	12	25.88	25.90	2	9,167	0.02%
2018/08/17	6	25.96	27	25.91	25.90	-21	9,209	-0.23%
2018/08/16	32	25.09	132.5	25.40	25.50	-100.5	9,012	-1.12%	大賣/
2018/08/15	0	0.00	45	24.17	25.00	-45	8,794	-0.51%
2018/08/14	0	0.00	2	24.60	24.65	-2	8,484	-0.02%
2018/08/13	6	24.63	13	24.56	24.60	-7	8,542	-0.08%
2018/08/10	0	0.00	5	24.59	24.60	-5	8,531	-0.06%
2018/08/09	0	0.00	52	24.75	24.65	-52	8,570	-0.61%
2018/08/08	5	24.80	2	24.85	24.80	3	8,713	0.03%
2018/08/07	0	0.00	6	24.63	24.65	-6	8,689	-0.07%
2018/08/06	0	0.00	6	24.72	24.80	-6	8,654	-0.07%
2018/08/02	0	0.00	20	24.35	24.40	-20	8,632	-0.23%
2018/08/01	0	0.00	2	24.40	24.40	-2	8,582	-0.02%
2018/07/31	0	0.00	5	24.41	24.45	-5	8,588	-0.06%
2018/07/30	1	24.40	2	24.35	24.40	-1	8,526	-0.01%
2018/07/27	3	24.20	4	24.23	24.30	-1	8,522	-0.01%
2018/07/26	0	0.00	2	24.30	24.50	-2	8,486	-0.02%
2018/07/25	1	23.90	0	0.00	23.95	1	8,335	0.01%
2018/07/24	1	24.05	6	24.07	24.10	-5	8,247	-0.06%
2018/07/23	0	0.00	2	23.98	24.05	-2	8,174	-0.02%
2018/07/20	12	24.17	33	24.00	24.00	-21	8,116	-0.26%
2018/07/19	1	24.05	44	23.96	24.00	-43	8,108	-0.53%
2018/07/18	0	0.00	20	23.66	23.90	-20	8,044	-0.25%
2018/07/17	20	23.50	21	23.40	23.50	-1	7,918	-0.01%
2018/07/16	1	23.35	1	23.30	23.40	0	7,875	0.00%
2018/07/13	14	23.27	13	23.11	23.20	1	7,842	0.01%
2018/07/12	15	22.74	3	23.05	23.10	12	7,832	0.15%
2018/07/11	7	24.29	14	24.31	24.30	-7	7,736	-0.09%
2018/07/10	0	0.00	10	24.44	24.40	-10	7,751	-0.13%
2018/07/09	0	0.00	0.8	24.15	24.25	-0.8	7,726	-0.01%
2018/07/04	0	0.00	0.2	23.90	23.95	-0.2	7,814	0.00%
2018/07/03	0	0.00	1.6	23.75	23.75	-1.6	7,912	-0.02%
2018/06/29	3	23.70	0	0.00	23.95	3	7,945	0.04%
2018/06/28	2	23.88	0	0.00	23.70	2	7,857	0.03%
2018/06/27	7	24.21	0	0.00	24.25	7	7,864	0.09%
2018/06/26	1	23.65	1	23.85	23.75	0	7,971	0.00%
2018/06/25	21	24.80	0.3	24.20	24.20	20.7	8,001	0.26%
2018/06/22	1	24.50	1	24.70	24.80	0	7,981	0.00%
2018/06/21	0	0.00	3	24.93	24.90	-3	7,879	-0.04%
2018/06/20	11	24.75	4	24.53	24.75	7	7,912	0.09%
2018/06/19	1	24.50	0	0.00	24.55	1	7,898	0.01%
2018/06/15	6	24.32	1	24.30	24.45	5	7,749	0.06%
2018/06/14	0	0.00	4	24.23	24.20	-4	7,677	-0.05%
2018/06/13	0	0.00	4	24.30	24.30	-4	7,582	-0.05%
2018/06/12	2	24.70	0	0.00	24.70	2	7,660	0.03%
2018/06/11	3	24.73	2	24.80	24.70	1	7,611	0.01%
2018/06/08	5	24.64	21	24.74	24.60	-16	7,559	-0.21%
2018/06/07	0	0.00	12	24.70	24.70	-12	7,531	-0.16%
2018/06/06	1	24.60	10	24.63	24.70	-9	7,572	-0.12%
2018/06/05	5	24.60	13	24.60	24.65	-8	7,572	-0.11%
2018/06/04	0	0.00	24	24.45	24.50	-24	7,534	-0.32%
2018/06/01	1	24.10	25	24.13	23.90	-24	7,368	-0.33%
2018/05/31	0	0.00	41	24.14	24.25	-41	7,278	-0.56%
2018/05/29	30	23.97	16	23.98	24.05	14	7,165	0.20%
2018/05/28	0	0.00	11	23.75	23.70	-11	7,118	-0.15%
2018/05/25	0	0.00	5	23.59	23.65	-5	7,132	-0.07%
2018/05/23	1	23.40	0	0.00	23.25	1	7,064	0.01%
2018/05/21	1	23.10	30	23.03	23.15	-29	7,090	-0.41%
2018/05/17	2	22.90	0	0.00	22.90	2	7,083	0.03%
2018/05/16	4	22.89	1	23.10	23.05	3	7,047	0.04%
2018/05/15	0	0.00	11	23.15	23.15	-11	7,032	-0.16%
2018/05/14	0	0.00	11	23.15	23.05	-11	7,176	-0.15%
2018/05/11	7	23.06	1	23.05	23.10	6	7,156	0.08%
2018/05/10	1	22.90	1	23.00	23.00	0	7,157	0.00%
2018/05/09	2.8	22.79	0	0.00	22.75	2.8	7,077	0.04%
2018/05/08	2	22.75	6	22.83	22.90	-4	7,156	-0.06%
2018/05/07	3	22.60	0	0.00	22.55	3	7,217	0.04%
2018/05/04	0	0.00	20	22.75	22.65	-20	7,310	-0.27%
2018/05/03	24	22.42	0	0.00	22.50	24	7,373	0.33%
2018/05/02	30	22.73	8	22.78	22.80	22	7,485	0.29%
2018/04/26	8	22.26	1	22.20	22.25	7	7,990	0.09%
2018/04/25	2	22.30	5	22.45	22.40	-3	8,005	-0.04%
2018/04/24	8	22.51	0	0.00	22.45	8	8,314	0.10%
2018/04/20	2	22.60	0	0.00	22.65	2	8,571	0.02%
2018/04/19	0	0.00	6	22.78	22.80	-6	8,568	-0.07%
2018/04/18	16	22.58	0	0.00	22.50	16	8,646	0.19%
2018/04/17	1	22.40	5	22.40	22.50	-4	8,789	-0.05%
2018/04/16	9	22.66	0	0.00	22.55	9	8,827	0.10%
2018/04/13	20	22.83	0	0.00	22.75	20	8,767	0.23%
2018/04/12	4	22.88	0	0.00	22.95	4	8,711	0.05%
2018/04/11	51	23.10	0	0.00	23.10	51	8,625	0.59%
2018/04/10	8	23.06	0	0.00	23.05	8	8,663	0.09%
2018/04/09	31	23.05	0	0.00	23.05	31	8,713	0.36%
2018/04/03	6.1	23.08	18	23.13	23.10	-11.9	8,781	-0.14%
2018/03/31	1	23.15	10.3	23.15	23.15	-9.3	8,924	-0.10%
2018/03/30	21	23.10	0	0.00	23.05	21	8,946	0.23%
2018/03/29	0	0.00	0.1	23.15	23.10	-0.1	8,916	0.00%
2018/03/28	8.1	23.00	0	0.00	23.30	8.1	8,757	0.09%
2018/03/27	3.2	23.41	2	23.45	23.35	1.2	8,698	0.01%
2018/03/26	2	23.00	3	22.97	23.15	-1	8,654	-0.01%
2018/03/23	9	22.91	1	23.20	23.05	8	8,743	0.09%
2018/03/22	1	23.35	5	23.36	23.40	-4	8,794	-0.05%
2018/03/21	1	23.15	3	23.27	23.35	-2	8,944	-0.02%
2018/03/20	1	22.95	3	23.20	23.30	-2	8,991	-0.02%
2018/03/19	1	23.05	20	22.95	23.10	-19	8,987	-0.21%
2018/03/16	10.2	22.85	0	0.00	23.05	10.2	9,093	0.11%
2018/03/15	5	23.05	120	23.05	23.05	-115	8,947	-1.29%	大賣/鉅額交易
2018/03/14	111	23.00	1	23.10	23.05	110	8,974	1.23%	大買/鉅額交易
2018/03/13	3	23.05	18	22.97	23.15	-15	9,011	-0.17%
2018/03/12	13	23.03	0	0.00	22.95	13	8,973	0.14%
2018/03/09	1	23.00	0	0.00	23.10	1	8,909	0.01%
2018/03/07	10	22.95	5	23.00	22.90	5	8,869	0.06%
2018/03/06	3	23.05	0	0.00	23.00	3	8,865	0.03%
2018/03/05	12	22.94	0	0.00	22.85	12	9,134	0.13%
2018/03/02	3	23.08	0	0.00	23.10	3	9,083	0.03%
2018/03/01	10	23.38	23	23.42	23.35	-13	9,015	-0.14%
2018/02/27	8	23.53	1	23.60	23.35	7	8,927	0.08%
2018/02/26	0	0.00	5	23.72	23.55	-5	8,887	-0.06%
2018/02/23	2	23.48	5	23.45	23.55	-3	8,807	-0.03%
2018/02/22	1	23.20	0	0.00	23.25	1	8,882	0.01%
2018/02/21	2	23.45	2	23.30	23.35	0	8,937	0.00%
2018/02/12	33	22.55	30	22.65	22.65	3	8,954	0.03%
2018/02/09	81	22.58	31	22.36	22.60	50	9,153	0.55%
2018/02/08	1.5	22.93	0	0.00	22.90	1.5	9,177	0.02%
2018/02/07	1	22.95	3	22.92	22.80	-2	9,245	-0.02%
2018/02/06	16	22.51	5	22.45	22.45	11	9,131	0.12%
2018/02/05	6	23.22	1	23.25	23.25	5	9,198	0.05%
2018/02/02	3	23.53	0	0.00	23.70	3	9,230	0.03%
2018/02/01	8	23.68	0	0.00	23.65	8	9,432	0.08%
2018/01/31	1	23.55	0	0.00	23.80	1	9,440	0.01%
2018/01/30	6	23.85	5	23.65	23.55	1	9,389	0.01%
2018/01/29	17	24.35	13	24.03	24.10	4	9,310	0.04%
2018/01/26	1	24.20	9	24.24	24.35	-8	9,200	-0.09%
2018/01/25	9	24.22	13	24.27	24.25	-4	9,096	-0.04%
2018/01/24	0	0.00	3	24.08	24.10	-3	8,976	-0.03%
2018/01/23	1	23.90	7	24.14	23.95	-6	9,028	-0.07%
2018/01/22	5	23.96	12.6	23.93	24.05	-7.6	8,946	-0.09%
2018/01/19	8	23.59	1.1	23.59	23.60	6.9	8,714	0.08%
2018/01/18	8	23.79	21	23.87	23.75	-13	8,662	-0.15%
2018/01/17	10	23.50	6	23.46	23.50	4	8,442	0.05%
2018/01/16	3	23.30	2	23.25	23.30	1	8,235	0.01%
2018/01/15	6	23.09	2	23.18	23.30	4	8,203	0.05%
2018/01/12	0	0.00	22	23.26	23.20	-22	8,349	-0.26%
2018/01/11	7	22.99	12	23.09	22.85	-5	8,311	-0.06%
2018/01/10	16	23.36	5	23.71	23.45	11	8,202	0.13%
2018/01/09	10	24.40	1	24.20	24.10	9	8,141	0.11%
2018/01/08	4	24.25	5	24.26	24.40	-1	8,215	-0.01%
2018/01/05	23	24.15	25	24.40	24.20	-2	8,199	-0.02%
2018/01/04	2	24.40	1	24.35	24.40	1	8,231	0.01%
2018/01/03	45	24.27	6	24.32	24.40	39	8,300	0.47%
2018/01/02	49	24.23	19	24.22	24.25	30	8,168	0.37%

電子代工六強搶進墨西哥UDN聯合新聞網－3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－3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－5天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

富邦-中壢券商分點個股進出
富邦-中壢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

富邦-中壢 券商分點個股進出 富邦-中壢 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

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析