英業達 (2356)-高橋券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
53.0
漲跌
▼0.7
漲幅
-1.30%
成交量
44,812張
產業
上市電腦週邊類股
1576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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/19	134	53.10	17	52.15	53.00	117	60,191	0.19%	大買/鉅額交易
2024/04/18	22	53.73	11	54.03	53.70	11	60,271	0.02%
2024/04/17	35	54.20	65	53.93	54.10	-30	60,515	-0.05%
2024/04/16	59	54.07	22	53.78	53.90	37	60,897	0.06%
2024/04/15	48.2	56.32	146	56.55	56.00	-97.8	61,158	-0.16%	大賣/
2024/04/12	38.2	57.61	58	57.61	57.40	-19.8	61,335	-0.03%
2024/04/11	33	57.65	14	57.67	58.00	19	61,743	0.03%
2024/04/10	27	57.86	15	58.15	57.80	12	61,910	0.02%
2024/04/09	27	58.19	15	58.35	57.80	12	62,145	0.02%
2024/04/08	68.2	58.48	23	58.31	58.30	45.2	62,575	0.07%
2024/04/03	31	59.10	38.1	59.47	59.20	-7.1	63,174	-0.01%
2024/04/02	102	58.86	21	59.04	59.00	81	64,211	0.13%	大買/
2024/04/01	72	59.46	17.4	59.77	58.80	54.6	64,903	0.08%
2024/03/29	138	60.23	273.3	60.46	59.70	-135.3	65,111	-0.21%	大買/大賣/鉅額交易
2024/03/28	30	58.19	26	58.32	58.50	4	63,677	0.01%
2024/03/27	43	58.10	47.9	58.21	58.70	-4.9	64,941	-0.01%
2024/03/26	84.7	57.80	41	57.49	57.30	43.7	67,153	0.07%
2024/03/25	173	59.52	59	59.28	59.00	114	68,852	0.17%	大買/鉅額交易
2024/03/22	181.5	60.25	324.6	60.74	61.10	-143.1	67,978	-0.21%	大買/大賣/鉅額交易
2024/03/21	16	55.53	62	55.65	56.20	-46	64,559	-0.07%
2024/03/20	135.5	55.29	17	55.03	54.30	118.5	70,266	0.17%	大買/鉅額交易
2024/03/19	28.3	56.06	97.5	56.15	56.10	-69.2	69,501	-0.10%
2024/03/18	17	54.51	60	55.17	55.70	-43	68,858	-0.06%
2024/03/15	170	54.94	52.2	55.18	54.10	117.8	68,641	0.17%	大買/鉅額交易
2024/03/14	58.7	54.83	52	55.49	54.90	6.7	68,074	0.01%
2024/03/13	132	55.76	89.5	56.40	54.70	42.5	67,758	0.06%	大買/
2024/03/12	34	55.36	32	55.37	55.60	2	66,957	0.00%
2024/03/11	38.5	55.45	27	55.43	54.90	11.5	67,023	0.02%
2024/03/08	26	54.74	19	54.53	54.20	7	66,858	0.01%
2024/03/07	63	55.70	17	55.42	55.10	46	66,625	0.07%
2024/03/06	65	56.44	21	56.39	56.60	44	66,404	0.07%
2024/03/05	23	56.19	47.9	56.40	56.50	-24.9	67,155	-0.04%
2024/03/04	28.5	56.03	128	56.01	55.60	-99.5	66,969	-0.15%	大賣/
2024/03/01	26	55.96	26.5	55.85	56.00	-0.5	66,771	0.00%
2024/02/29	19	54.81	53	54.71	55.00	-34	66,756	-0.05%
2024/02/27	45	53.76	53	54.21	54.10	-8	66,677	-0.01%
2024/02/26	102	55.01	21	55.02	55.00	81	66,400	0.12%	大買/
2024/02/23	90	55.94	89	56.29	55.10	1	66,815	0.00%
2024/02/22	74	56.83	53.5	57.14	56.30	20.5	67,141	0.03%
2024/02/21	43	56.71	23	56.66	56.60	20	66,636	0.03%
2024/02/20	26	56.48	29	56.74	57.00	-3	66,559	0.00%
2024/02/19	65	57.08	51.5	57.03	56.50	13.5	66,604	0.02%
2024/02/16	46	57.75	72.3	57.99	58.10	-26.3	66,459	-0.04%
2024/02/15	92	58.15	187.6	58.29	58.00	-95.6	65,602	-0.15%	大賣/
2024/02/05	53	56.60	45.7	56.54	56.50	7.3	64,313	0.01%
2024/02/02	57	56.23	85	56.26	56.30	-28	63,794	-0.04%
2024/02/01	39.7	54.71	73	54.79	55.30	-33.3	63,288	-0.05%
2024/01/31	91.5	55.17	24	55.09	54.90	67.5	63,318	0.11%
2024/01/30	52.3	55.98	44.4	55.85	56.10	8	62,977	0.01%
2024/01/29	59	55.80	29	55.99	55.80	30	62,250	0.05%
2024/01/26	187.5	55.80	38	55.74	55.40	149.5	61,744	0.24%	大買/鉅額交易
2024/01/25	118.3	56.74	61	56.90	56.20	57.3	61,265	0.09%	大買/
2024/01/24	78	57.14	156.3	57.37	56.50	-78.3	60,233	-0.13%	大賣/
2024/01/23	111.7	56.49	179	56.63	57.20	-67.3	59,201	-0.11%	大買/大賣/
2024/01/22	162	54.87	379.5	55.07	56.00	-217.5	57,007	-0.38%	大買/大賣/鉅額交易
2024/01/19	130.6	51.16	111.8	51.31	51.90	18.8	53,081	0.04%	大買/大賣/
2024/01/18	34	49.06	35	49.23	49.25	-1	51,791	0.00%
2024/01/17	38	49.44	12	49.39	49.05	26	51,676	0.05%
2024/01/16	98	50.60	11	50.64	50.10	87	51,325	0.17%
2024/01/15	45.2	50.93	17	50.98	50.50	28.2	51,180	0.06%
2024/01/12	56	51.28	45	51.33	51.10	11	51,059	0.02%
2024/01/11	31.4	50.36	68	49.78	51.00	-36.6	50,796	-0.07%
2024/01/10	37	49.55	95	49.39	49.05	-58	51,164	-0.11%
2024/01/09	55	50.95	31	51.41	50.20	24	51,011	0.05%
2024/01/08	44.2	51.60	44	51.61	51.20	0.2	50,501	0.00%
2024/01/05	37	51.27	54	51.25	50.80	-17	50,575	-0.03%
2024/01/04	17	50.71	34	50.70	51.00	-17	50,266	-0.03%
2024/01/03	30.5	50.85	20	50.81	50.80	10.5	50,643	0.02%
2024/01/02	60.6	51.48	28	51.62	51.10	32.6	50,296	0.06%
2023/12/29	66.4	52.51	51	52.79	52.80	15.4	49,571	0.03%
2023/12/28	139	52.79	103	52.68	52.60	36	48,728	0.07%	大買/大賣/
2023/12/27	41	51.76	99.8	52.00	51.90	-58.8	47,463	-0.12%
2023/12/26	90	51.60	50.3	51.55	51.30	39.7	47,306	0.08%
2023/12/25	161.8	51.57	157	51.72	51.60	4.8	46,552	0.01%	大買/大賣/
2023/12/22	143	50.64	158.2	50.69	50.60	-15.2	44,661	-0.03%	大買/大賣/
2023/12/21	114.5	49.49	111	49.53	50.00	3.5	42,887	0.01%	大買/大賣/
2023/12/20	92.5	47.31	145.5	48.24	49.00	-53	40,136	-0.13%	大賣/
2023/12/19	113.8	45.82	48	45.57	45.05	65.7	37,140	0.18%	大買/
2023/12/18	142	47.07	94.2	46.79	46.65	47.8	36,202	0.13%	大買/
2023/12/15	302	50.66	157	51.69	48.40	145	34,823	0.42%	大買/大賣/鉅額交易
2023/12/14	2	51.70	44	51.70	51.70	-42	28,816	-0.15%
2023/12/13	20	47.00	142.1	47.00	47.00	-122.1	28,862	-0.42%	大賣/鉅額交易
2023/12/12	15	42.72	28	42.77	42.75	-13	28,910	-0.04%
2023/12/11	25	42.60	19	42.68	42.45	6	28,988	0.02%
2023/12/08	28	42.64	34	42.71	42.30	-6	29,031	-0.02%
2023/12/07	12	41.79	18	41.97	41.70	-6	29,074	-0.02%
2023/12/06	16	41.74	13	41.79	41.50	3	29,570	0.01%
2023/12/05	21	40.73	19	40.67	40.70	2	29,603	0.01%
2023/12/04	7	41.69	29	41.84	41.60	-22	29,667	-0.07%
2023/12/01	20	41.92	3	41.85	41.95	17	30,018	0.06%
2023/11/30	19	41.99	25	41.95	42.40	-6	30,138	-0.02%
2023/11/29	32	41.65	34	41.91	41.60	-2	29,278	-0.01%
2023/11/28	33	41.34	7	41.47	41.65	26	29,644	0.09%
2023/11/27	30	41.09	42	40.59	40.85	-12	30,121	-0.04%
2023/11/24	23	41.71	1	41.80	41.80	22	30,133	0.07%
2023/11/23	27	42.55	20	42.33	42.10	7	30,282	0.02%
2023/11/22	147.7	42.50	15	42.70	42.35	132.7	30,547	0.43%	大買/鉅額交易
2023/11/21	45	44.07	65	44.14	44.00	-20	30,794	-0.06%
2023/11/20	35.1	41.69	17	42.14	42.15	18.1	31,088	0.06%
2023/11/17	15	42.60	2	42.75	42.65	13	31,104	0.04%
2023/11/16	16	43.21	14	43.44	43.05	2	31,872	0.01%
2023/11/15	14	43.58	19	43.27	42.70	-5	32,226	-0.02%
2023/11/14	10	43.35	11	43.43	43.40	-1	33,091	0.00%
2023/11/13	50	43.65	13	43.43	43.55	37	34,516	0.11%
2023/11/10	5.5	42.47	6	42.59	42.50	-0.5	35,548	0.00%
2023/11/09	21	42.70	11	42.85	42.65	10	36,700	0.03%
2023/11/08	22	43.18	29	43.48	43.20	-7	38,185	-0.02%
2023/11/07	8	41.75	20	41.57	42.00	-12	38,708	-0.03%
2023/11/06	10.2	42.50	12	42.50	42.20	-1.8	39,818	0.00%
2023/11/03	16	41.62	4	41.85	41.50	12	40,818	0.03%
2023/11/02	23	41.82	3.5	42.39	41.75	19.5	43,217	0.05%
2023/11/01	5	40.55	18	40.60	40.70	-13	44,417	-0.03%
2023/10/31	13.3	42.13	31	40.56	40.20	-17.7	46,049	-0.04%
2023/10/30	20.2	42.39	10	42.30	41.90	10.2	46,089	0.02%
2023/10/27	9	43.20	5	43.23	42.95	4	46,194	0.01%
2023/10/26	3	42.95	12	43.17	43.00	-9	46,717	-0.02%
2023/10/25	18	44.41	3	44.42	43.95	15	47,083	0.03%
2023/10/24	6	43.80	11.1	44.36	44.60	-5.1	47,368	-0.01%
2023/10/23	19	43.74	8	43.69	43.45	11	47,566	0.02%
2023/10/20	5	43.10	16.1	42.88	43.65	-11.1	48,120	-0.02%
2023/10/19	25	43.65	10	43.58	43.45	15	48,500	0.03%
2023/10/18	19	44.03	22	43.97	44.50	-3	48,672	-0.01%
2023/10/17	46	45.87	65	45.25	44.95	-19	48,432	-0.04%
2023/10/16	16	46.40	34	46.45	46.20	-18	52,411	-0.03%
2023/10/13	41.5	47.08	35	47.10	47.35	6.5	56,858	0.01%
2023/10/12	54	48.27	21	48.60	48.25	33	57,896	0.06%
2023/10/11	46.3	49.31	53	48.84	48.10	-6.8	61,021	-0.01%
2023/10/06	72.5	51.07	24	51.18	51.10	48.5	62,855	0.08%
2023/10/05	10	50.42	23	50.80	50.80	-13	65,797	-0.02%
2023/10/04	20	49.80	10	49.69	50.10	10	67,357	0.01%
2023/10/03	47.2	51.42	18	51.07	50.60	29.2	67,729	0.04%
2023/10/02	67	51.80	115	51.91	52.20	-48	68,251	-0.07%	大賣/
2023/09/28	22.5	49.37	20	49.82	49.00	2.5	68,352	0.00%
2023/09/27	29	48.63	6	48.79	48.85	23	69,479	0.03%
2023/09/26	27	49.16	15	48.76	48.70	12	72,260	0.02%
2023/09/25	11	49.49	13	49.48	49.45	-2	73,332	0.00%
2023/09/22	25	48.79	14	49.03	49.35	11	73,654	0.01%
2023/09/21	33	47.84	23	47.91	48.30	10	73,761	0.01%
2023/09/20	35	48.86	22	48.84	48.50	13	73,935	0.02%
2023/09/19	18.6	49.31	3	48.82	48.50	15.6	74,044	0.02%
2023/09/18	63	50.15	9	50.07	49.65	54	74,353	0.07%
2023/09/15	34	51.80	15	51.99	52.10	19	75,217	0.03%
2023/09/14	49	52.27	25	52.39	52.10	24	75,876	0.03%
2023/09/13	29	51.02	75	50.78	51.00	-46	76,812	-0.06%
2023/09/12	30.2	51.71	10	51.47	51.30	20.2	78,697	0.03%
2023/09/11	61	52.43	40	52.13	52.10	21	80,801	0.03%
2023/09/08	26	54.20	16	54.26	54.00	10	83,063	0.01%
2023/09/07	36	55.19	12	55.21	54.80	24	84,842	0.03%
2023/09/06	73.5	56.66	88	56.80	56.60	-14.5	85,170	-0.02%
2023/09/05	9	54.90	35	55.50	55.90	-26	85,974	-0.03%
2023/09/04	48	54.33	60	54.28	54.70	-12	85,837	-0.01%
2023/09/01	88.2	54.88	12.2	54.35	53.60	76	85,883	0.09%
2023/08/31	31.2	54.64	39	55.37	56.40	-7.8	85,586	-0.01%
2023/08/30	49	55.09	34	55.55	54.60	15	85,125	0.02%
2023/08/29	57	54.82	62	54.62	54.60	-5	85,733	-0.01%
2023/08/28	24	55.20	24	55.05	54.50	0	85,958	0.00%
2023/08/25	144	56.34	57	56.34	55.80	87	86,562	0.10%	大買/
2023/08/24	79	60.50	91	60.48	58.60	-12	87,756	-0.01%
2023/08/23	20	58.83	59	58.79	59.20	-39	87,011	-0.04%
2023/08/22	46	58.71	83	59.58	58.20	-37	87,524	-0.04%
2023/08/21	44.5	58.35	60	58.40	57.90	-15.5	87,458	-0.02%
2023/08/18	108	58.57	78.3	57.48	57.00	29.8	86,941	0.03%	大買/
2023/08/17	107.3	57.88	102.1	58.48	59.50	5.2	85,817	0.01%	大買/大賣/
2023/08/16	77	56.29	96	56.45	58.00	-19	84,487	-0.02%
2023/08/15	58	55.65	74	56.00	54.60	-16	83,213	-0.02%
2023/08/14	106	53.88	36	54.03	53.10	70	82,167	0.09%	大買/
2023/08/11	67	58.41	36.5	58.64	57.50	30.5	80,782	0.04%
2023/08/10	58.1	56.98	247	56.40	57.50	-188.9	80,145	-0.24%	大賣/鉅額交易
2023/08/09	33	60.44	52	59.83	59.50	-19	79,227	-0.02%
2023/08/08	176.6	62.75	74	61.96	60.90	102.6	78,243	0.13%	大買/鉅額交易
2023/08/07	76	61.36	113	62.87	63.80	-37	75,718	-0.05%	大賣/
2023/08/04	70	57.20	33.4	57.80	58.00	36.6	74,143	0.05%
2023/08/02	118.3	60.50	34	58.83	58.90	84.3	72,302	0.12%	大買/
2023/08/01	35	62.05	30	62.34	64.10	5	71,804	0.01%
2023/07/31	125.5	65.77	32	69.12	63.70	93.4	71,306	0.13%	大買/
2023/07/28	51.1	66.04	83	66.93	69.90	-32	70,716	-0.05%
2023/07/27	74.2	69.42	46.9	70.09	68.10	27.3	70,096	0.04%
2023/07/26	29.1	70.75	76.2	70.66	70.00	-47.2	69,645	-0.07%
2023/07/25	70	72.53	49	72.28	72.00	21	69,272	0.03%
2023/07/24	78	69.57	52.6	69.69	70.20	25.5	68,595	0.04%
2023/07/21	78.4	64.27	49	65.46	67.00	29.4	67,841	0.04%
2023/07/20	14.1	61.58	81.3	61.69	62.30	-67.2	67,291	-0.10%
2023/07/19	134	66.64	170.1	66.65	63.60	-36.1	66,682	-0.05%	大買/大賣/
2023/07/18	490	64.69	147.9	63.91	65.50	342.1	62,257	0.55%	大買/大賣/鉅額交易
2023/07/17	157	58.70	67.2	60.58	61.30	89.8	57,471	0.16%	大買/
2023/07/14	338.2	54.77	332.8	54.89	55.80	5.4	56,001	0.01%	大買/大賣/
2023/07/13	118.1	50.90	182.5	50.75	50.80	-64.4	52,594	-0.12%	大買/大賣/
2023/07/12	328.5	47.80	201.2	48.06	47.60	127.3	49,977	0.25%	大買/大賣/鉅額交易
2023/07/11	107.4	46.35	152	46.36	47.25	-44.6	47,003	-0.09%	大買/大賣/
2023/07/10	20.7	44.64	21	44.71	44.40	-0.3	45,407	0.00%
2023/07/07	82	45.04	42	45.24	44.60	40	44,877	0.09%
2023/07/06	79	45.13	17	45.08	44.70	62	44,048	0.14%
2023/07/05	101	45.96	28.6	45.82	45.20	72.4	43,005	0.17%	大買/
2023/07/04	144.1	46.83	190.8	46.99	47.15	-46.8	41,826	-0.11%	大買/大賣/
2023/07/03	96	44.58	80.1	44.69	44.15	15.9	39,339	0.04%
2023/06/30	25.5	43.17	17.4	43.11	43.20	8.1	38,238	0.02%
2023/06/29	53	43.01	23.5	43.05	43.15	29.5	37,877	0.08%
2023/06/28	34	43.55	22	43.90	42.70	12	37,617	0.03%
2023/06/27	32	43.37	19	43.06	42.90	13	37,121	0.04%
2023/06/26	32	44.15	44.3	44.31	44.35	-12.3	36,726	-0.03%
2023/06/21	68.3	44.39	49	44.58	44.75	19.3	36,181	0.05%
2023/06/20	41	43.09	25	43.14	43.10	16	35,260	0.05%
2023/06/19	64.5	44.45	58	44.45	44.10	6.5	34,319	0.02%
2023/06/16	104	46.02	81.3	46.18	45.50	22.7	33,315	0.07%	大買/
2023/06/15	237.4	45.08	144.2	45.18	46.00	93.2	31,181	0.30%	大買/大賣/
2023/06/14	162.9	42.32	93	42.88	42.95	69.9	28,940	0.24%	大買/
2023/06/13	46	39.60	128.3	39.73	40.60	-82.3	26,175	-0.31%	大賣/
2023/06/12	71	38.03	8	37.56	36.95	63	24,184	0.26%
2023/06/09	45	37.95	85.4	37.96	38.65	-40.4	23,616	-0.17%
2023/06/08	18	36.33	0	0.00	36.40	18	22,474	0.08%
2023/06/07	6	36.40	12	36.70	36.75	-6	22,362	-0.03%
2023/06/06	16	35.81	9	35.90	36.20	7	22,047	0.03%
2023/06/05	1	36.40	8	36.23	36.25	-7	21,671	-0.03%
2023/06/02	26	36.57	32	36.69	36.25	-6	21,387	-0.03%
2023/06/01	36	35.63	13	35.49	35.55	23	20,473	0.11%
2023/05/31	47	36.80	17.6	36.73	36.85	29.4	19,836	0.15%
2023/05/30	81.5	37.96	36.6	37.88	37.70	44.9	18,765	0.24%
2023/05/29	14	35.60	36.8	37.02	37.50	-22.8	16,715	-0.14%
2023/05/26	45.5	33.68	38	33.66	34.10	7.5	15,970	0.05%
2023/05/25	18	32.75	60.2	32.42	33.25	-42.2	14,823	-0.28%
2023/05/22	4	30.83	0	0.00	30.55	4	13,328	0.03%
2023/05/19	8	31.01	12	31.11	31.45	-4	13,051	-0.03%
2023/05/18	6	30.22	0	0.00	30.55	6	12,907	0.05%
2023/05/17	12	30.48	0	0.00	30.45	12	12,691	0.09%
2023/05/15	16	30.79	1	31.20	30.95	15	11,959	0.13%
2023/05/12	10	33.01	20	32.74	32.75	-10	11,532	-0.09%
2023/05/11	0	0.00	11	32.40	32.25	-11	11,303	-0.10%
2023/05/10	11	32.10	0	0.00	31.75	11	11,233	0.10%
2023/05/08	0	0.00	12	32.73	32.75	-12	11,238	-0.11%
2023/05/05	11	31.81	0	0.00	32.10	11	11,164	0.10%
2023/05/04	2	32.23	0	0.00	32.35	2	11,200	0.02%
2023/05/03	1	32.60	1	32.80	32.85	0	11,141	0.00%
2023/05/02	1	32.90	0	0.00	33.05	1	11,248	0.01%
2023/04/28	2	32.63	0	0.00	33.10	2	11,367	0.02%
2023/04/27	1	32.25	3	32.77	32.95	-2	11,262	-0.02%
2023/04/26	0	0.00	23	32.07	32.15	-23	11,143	-0.21%
2023/04/25	4	31.60	2	31.75	31.70	2	11,027	0.02%
2023/04/24	8	33.05	0	0.00	33.15	8	10,974	0.07%
2023/04/21	2	32.80	0.2	32.20	32.40	1.8	10,852	0.02%
2023/04/20	0	0.00	6	32.16	32.40	-6	10,731	-0.06%
2023/04/19	18	33.07	13	32.71	32.50	5	10,702	0.05%
2023/04/18	0	0.00	4	31.50	32.20	-4	10,416	-0.04%
2023/04/17	0	0.00	2	31.80	31.70	-2	10,260	-0.02%
2023/04/14	0	0.00	2	31.60	31.60	-2	10,164	-0.02%
2023/04/13	0	0.00	2	32.30	32.35	-2	9,986	-0.02%
2023/04/12	2	32.53	2	32.40	32.80	0	9,851	0.00%
2023/04/11	0	0.00	2	32.98	32.70	-2	9,721	-0.02%
2023/04/10	1	32.10	11	31.76	32.40	-10	9,573	-0.10%
2023/04/07	11	32.32	0	0.00	31.50	11	9,433	0.12%
2023/04/06	3	33.00	5	32.92	33.90	-2	9,086	-0.02%
2023/03/31	1	31.90	2	31.83	31.95	-1	8,699	-0.01%
2023/03/30	2	31.70	10	31.20	31.80	-8	8,866	-0.09%
2023/03/29	2	30.80	1	31.10	31.10	1	9,034	0.01%
2023/03/28	1	30.95	2	30.90	30.95	-1	9,280	-0.01%
2023/03/27	7	30.85	11	30.90	30.80	-4	9,646	-0.04%
2023/03/24	3	30.72	2	30.68	30.75	1	9,992	0.01%
2023/03/23	0.1	30.47	150	31.00	31.15	-149.9	9,873	-1.52%	大賣/鉅額交易
2023/03/22	3	29.90	73	29.72	30.20	-70	9,624	-0.73%
2023/03/21	0	0.00	28	29.09	29.40	-28	9,451	-0.30%
2023/03/20	0	0.00	24	28.40	28.55	-24	9,251	-0.26%
2023/03/17	3	27.85	6	28.05	28.15	-3	9,191	-0.03%
2023/03/16	0	0.00	39	27.84	28.00	-39	8,909	-0.44%
2023/03/14	10	27.00	12	27.38	27.15	-2	8,709	-0.02%
2023/03/13	1.3	27.32	12	27.35	27.35	-10.7	8,704	-0.12%
2023/03/10	0	0.00	5	27.17	27.05	-5	8,648	-0.06%
2023/03/09	1	26.80	0	0.00	27.00	1	8,757	0.01%
2023/03/08	0	0.00	6	27.15	27.20	-6	9,363	-0.06%
2023/03/07	0	0.00	41	27.20	27.25	-41	9,541	-0.43%
2023/03/06	3	26.90	4.2	27.12	27.15	-1.2	9,643	-0.01%
2023/03/03	2	26.75	1	26.80	26.70	1	9,687	0.01%
2023/03/01	0	0.00	10.3	26.99	26.95	-10.3	9,858	-0.10%
2023/02/24	0	0.00	100	26.75	26.60	-100	9,986	-1.00%
2023/02/22	2	26.35	7	26.78	26.80	-5	10,049	-0.05%
2023/02/21	0	0.00	3	26.45	26.55	-3	10,064	-0.03%
2023/02/20	2	26.75	2	26.55	26.65	0	10,176	0.00%
2023/02/16	0	0.00	11	26.35	26.25	-11	10,728	-0.10%
2023/02/14	0	0.00	1	26.00	26.05	-1	10,663	-0.01%
2023/02/13	1	25.95	0	0.00	25.75	1	10,694	0.01%
2023/02/06	0	0.00	1	25.80	25.65	-1	10,592	-0.01%
2023/02/03	1	25.70	10	25.70	25.65	-9	10,494	-0.09%
2023/02/02	1	25.45	0	0.00	25.45	1	10,576	0.01%
2023/01/31	10	25.35	0	0.00	25.25	10	10,513	0.10%
2023/01/30	1	25.55	1	25.75	25.55	0	10,439	0.00%
2023/01/17	10	25.80	0	0.00	25.70	10	10,319	0.10%
2023/01/11	1	26.25	0.3	26.60	26.20	0.7	10,671	0.01%
2023/01/10	0	0.00	6	26.50	26.55	-6	10,812	-0.06%
2023/01/06	0	0.00	2.1	26.15	26.10	-2.1	10,897	-0.02%
2023/01/04	0	0.00	1	26.20	26.10	-1	11,125	-0.01%
2023/01/03	0	0.00	9	26.19	26.10	-9	11,294	-0.08%
2022/12/30	0	0.00	2	26.30	26.25	-2	11,283	-0.02%
2022/12/29	0	0.00	22	25.87	26.10	-22	11,293	-0.19%
2022/12/28	0	0.00	3	26.07	26.10	-3	11,294	-0.03%
2022/12/26	10	26.00	21	26.02	26.10	-11	11,377	-0.10%
2022/12/23	0	0.00	19	25.99	26.00	-19	11,477	-0.17%
2022/12/22	12	25.96	4	25.96	25.95	8	11,717	0.07%
2022/12/21	10	25.50	11	25.71	25.75	-1	11,571	-0.01%
2022/12/20	0	0.00	7	25.69	25.65	-7	11,263	-0.06%
2022/12/19	0	0.00	22	25.73	25.85	-22	11,060	-0.20%
2022/12/16	3	24.70	32	25.20	25.70	-29	10,546	-0.27%
2022/12/14	0	0.00	20	25.00	25.15	-20	10,184	-0.20%
2022/12/12	0	0.00	13	24.67	24.80	-13	10,099	-0.13%
2022/12/09	0	0.00	1	24.35	24.50	-1	10,221	-0.01%
2022/12/08	0	0.00	12	24.34	24.35	-12	10,237	-0.12%
2022/12/07	0	0.00	3	24.30	24.25	-3	10,225	-0.03%
2022/12/06	2	24.10	10.3	24.30	24.35	-8.3	10,168	-0.08%
2022/12/05	0	0.00	6	24.13	24.20	-6	10,140	-0.06%
2022/12/02	19	23.93	1	23.80	23.90	18	10,136	0.18%
2022/12/01	2	24.30	0	0.00	24.20	2	10,069	0.02%
2022/11/30	0	0.00	5	24.68	24.80	-5	9,912	-0.05%
2022/11/29	0	0.00	5	24.58	24.70	-5	9,347	-0.05%
2022/11/28	0	0.00	14	24.36	24.40	-14	9,318	-0.15%
2022/11/25	13	23.68	0	0.00	24.00	13	9,430	0.14%
2022/11/24	5	23.65	13	23.94	24.40	-8	9,410	-0.09%
2022/11/23	7	23.41	0	0.00	23.40	7	9,562	0.07%
2022/11/22	25	23.54	0	0.00	23.50	25	9,674	0.26%
2022/11/21	12	24.58	0	0.00	24.50	12	9,440	0.13%
2022/11/18	2	25.03	0	0.00	25.00	2	9,440	0.02%
2022/11/17	14	24.94	0	0.00	25.35	14	9,496	0.15%
2022/11/16	1	25.40	5	25.45	25.35	-4	9,488	-0.04%
2022/11/15	0	0.00	8	25.49	25.75	-8	9,458	-0.08%
2022/11/14	4	25.43	58.7	25.34	25.70	-54.7	9,372	-0.58%
2022/11/11	0	0.00	4	24.04	24.10	-4	8,895	-0.04%
2022/11/08	0	0.00	4	23.96	24.00	-4	8,999	-0.04%
2022/11/07	0	0.00	10	23.80	23.80	-10	9,009	-0.11%
2022/11/03	17	23.41	2	23.40	23.40	15	9,079	0.17%
2022/11/01	10	23.90	2	24.00	24.10	8	9,047	0.09%
2022/10/31	0	0.00	55	23.86	24.40	-55	9,057	-0.61%
2022/10/28	0	0.00	1	23.45	23.50	-1	8,978	-0.01%
2022/10/26	0	0.00	5	23.50	23.50	-5	8,992	-0.06%
2022/10/25	0	0.00	10	23.37	23.45	-10	8,981	-0.11%
2022/10/21	6	23.02	0	0.00	22.85	6	8,941	0.07%
2022/10/20	3	22.50	15	23.03	23.50	-12	8,949	-0.13%
2022/10/19	6	22.50	0	0.00	22.65	6	8,683	0.07%
2022/10/18	31	22.73	0	0.00	22.75	31	8,572	0.36%
2022/10/17	10	22.95	10	23.35	23.15	0	8,428	0.00%
2022/10/14	0	0.00	3	23.45	23.15	-3	8,328	-0.04%
2022/10/13	0	0.00	10	23.35	23.25	-10	8,296	-0.12%
2022/10/12	0	0.00	10	23.25	23.25	-10	8,198	-0.12%
2022/10/11	0	0.00	11	23.10	22.85	-11	8,228	-0.13%
2022/10/07	4	22.99	3	22.98	23.00	1	8,195	0.01%
2022/10/05	0	0.00	21	23.25	22.85	-21	8,514	-0.25%
2022/10/03	13	22.71	0	0.00	22.70	13	8,622	0.15%
2022/09/30	0	0.00	5	23.15	22.90	-5	8,562	-0.06%
2022/09/29	0	0.00	25	23.27	23.40	-25	8,545	-0.29%
2022/09/23	21	22.70	0	0.00	22.70	21	8,041	0.26%
2022/09/20	0	0.00	3	23.20	23.20	-3	7,901	-0.04%
2022/09/19	1	22.85	0	0.00	23.00	1	7,832	0.01%
2022/09/16	21	22.85	0	0.00	22.90	21	7,787	0.27%
2022/09/14	3	23.00	0	0.00	23.00	3	7,801	0.04%
2022/09/08	0	0.00	33	23.42	23.50	-33	8,254	-0.40%
2022/09/05	1	22.80	1	22.95	22.95	0	8,192	0.00%
2022/09/02	21	22.84	0	0.00	22.70	21	8,215	0.26%
2022/09/01	19	22.67	0	0.00	22.75	19	8,075	0.24%
2022/08/30	28	22.98	0	0.00	23.00	28	7,752	0.36%
2022/08/29	15	23.28	10	23.20	23.20	5	7,534	0.07%
2022/08/26	3	23.75	0	0.00	23.75	3	7,441	0.04%
2022/08/25	1	23.85	0	0.00	23.80	1	7,436	0.01%
2022/08/19	12	23.93	1	24.00	24.05	11	8,083	0.14%
2022/08/18	17	24.01	0	0.00	23.95	17	8,087	0.21%
2022/08/16	5.1	24.10	5	24.35	24.15	0.1	8,097	0.00%
2022/08/11	1	24.55	9	24.49	24.55	-8	8,034	-0.10%
2022/08/10	0	0.00	2	24.38	24.20	-2	8,062	-0.02%
2022/08/08	0	0.00	12	24.19	24.20	-12	8,341	-0.14%
2022/08/05	0	0.00	1	24.30	24.15	-1	8,425	-0.01%
2022/08/04	2	23.93	0	0.00	24.05	2	8,463	0.02%
2022/08/03	0	0.00	1	24.20	24.10	-1	8,533	-0.01%
2022/08/02	2	23.40	13	23.80	23.75	-11	8,602	-0.13%
2022/08/01	0	0.00	5	23.81	23.70	-5	8,645	-0.06%
2022/07/29	0	0.00	2	23.80	23.70	-2	8,666	-0.02%
2022/07/28	0	0.00	13	23.54	23.60	-13	8,658	-0.15%
2022/07/27	0	0.00	12	23.29	23.40	-12	8,692	-0.14%
2022/07/26	13	22.87	0	0.00	23.00	13	8,683	0.15%
2022/07/25	0	0.00	11	23.25	23.30	-11	8,689	-0.13%
2022/07/21	2	22.55	10	22.85	22.75	-8	8,727	-0.09%
2022/07/19	0	0.00	3	22.35	22.40	-3	8,748	-0.03%
2022/07/18	11	22.15	0	0.00	22.20	11	8,777	0.13%
2022/07/15	3	22.43	0	0.00	22.45	3	8,674	0.03%
2022/07/14	15	22.77	12	22.98	22.70	3	8,603	0.03%
2022/07/13	11	24.05	0	0.00	24.00	11	8,414	0.13%
2022/07/11	2	24.15	0	0.00	24.10	2	8,148	0.02%
2022/07/08	10	24.00	0	0.00	24.00	10	8,092	0.12%
2022/07/07	5	24.10	0	0.00	24.00	5	8,154	0.06%
2022/07/06	5.2	24.50	0	0.00	24.10	5.2	8,154	0.06%
2022/07/05	5	24.55	0	0.00	24.75	5	8,155	0.06%
2022/07/04	2	24.30	3	24.70	24.65	-1	8,187	-0.01%
2022/07/01	15	24.92	0	0.00	24.75	15	8,255	0.18%
2022/06/30	3	25.13	2	25.40	25.15	1	8,240	0.01%
2022/06/28	0	0.00	5	25.60	25.45	-5	8,194	-0.06%
2022/06/27	0	0.00	10	25.40	25.40	-10	8,268	-0.12%
2022/06/20	5	24.60	0	0.00	24.70	5	7,981	0.06%
2022/06/17	4	24.94	0	0.00	25.15	4	7,839	0.05%
2022/06/15	11	25.54	0	0.00	25.30	11	7,760	0.14%
2022/06/14	0	0.00	10	25.85	25.85	-10	7,779	-0.13%
2022/06/13	11	25.10	11	25.54	25.45	0	7,832	0.00%
2022/06/09	0	0.00	2	25.85	25.75	-2	7,745	-0.03%
2022/06/02	20	25.55	0	0.00	25.50	20	7,663	0.26%
2022/06/01	5	25.70	1	25.75	25.55	4	7,829	0.05%
2022/05/31	10	25.75	0	0.00	25.80	10	7,836	0.13%
2022/05/30	0	0.00	13	26.13	26.15	-13	7,130	-0.18%
2022/05/27	10	25.65	10	26.05	25.70	0	7,068	0.00%
2022/05/26	1	25.75	2	25.75	25.90	-1	7,051	-0.01%
2022/05/25	0	0.00	1	25.55	25.65	-1	7,147	-0.01%
2022/05/23	22	25.73	0	0.00	25.60	22	7,199	0.31%
2022/05/20	0	0.00	8	26.16	25.95	-8	7,256	-0.11%
2022/05/19	0	0.00	8	26.16	26.15	-8	7,222	-0.11%
2022/05/18	0	0.00	20	25.99	26.20	-20	7,176	-0.28%
2022/05/17	11	25.97	3.5	26.12	26.00	7.5	7,112	0.11%
2022/05/16	3	25.90	71	26.09	26.45	-68	7,037	-0.97%
2022/05/13	0	0.00	8	25.43	25.40	-8	6,855	-0.12%
2022/05/12	2	25.00	0	0.00	25.20	2	6,825	0.03%
2022/05/10	0	0.00	4	25.70	25.85	-4	6,680	-0.06%
2022/05/09	0	0.00	20	25.71	25.85	-20	6,614	-0.30%
2022/05/06	0	0.00	7	25.72	25.80	-7	6,552	-0.11%
2022/05/05	0	0.00	9	25.72	25.90	-9	6,538	-0.14%
2022/05/04	0	0.00	14	25.66	25.60	-14	6,533	-0.21%
2022/05/03	0	0.00	0	25.20	25.35	0	6,571	0.00%
2022/04/29	0	0.00	2	25.25	25.40	-2	6,646	-0.03%
2022/04/28	2	24.75	0	0.00	24.85	2	6,805	0.03%
2022/04/27	0	0.00	2	25.13	24.90	-2	6,792	-0.03%
2022/04/26	0	0.00	1	25.25	25.25	-1	6,766	-0.01%
2022/04/21	0	0.00	1	25.20	25.25	-1	6,731	-0.01%
2022/04/20	9	25.20	0	0.00	25.20	9	6,729	0.13%
2022/04/19	0	0.00	0.1	25.35	25.40	-0.1	6,653	0.00%
2022/04/18	0	0.00	9	25.50	25.40	-9	6,672	-0.13%
2022/04/15	1	25.25	0	0.00	25.35	1	6,690	0.01%
2022/04/14	0	0.00	2	25.45	25.55	-2	6,686	-0.03%
2022/04/13	0	0.00	25	25.25	25.40	-25	6,670	-0.37%
2022/04/12	9	25.02	1	25.05	24.80	8	6,648	0.12%
2022/04/08	0	0.00	10	24.90	24.80	-10	6,484	-0.15%
2022/04/07	14	24.60	1	24.60	24.55	13	6,430	0.20%
2022/04/06	2	24.60	0	0.00	24.90	2	6,304	0.03%
2022/04/01	31	24.60	0	0.00	24.85	31	6,233	0.50%
2022/03/31	4	24.78	0	0.00	24.70	4	6,190	0.06%
2022/03/30	2	24.80	0	0.00	24.80	2	6,112	0.03%
2022/03/29	3.3	24.94	0	0.00	24.85	3.3	6,077	0.05%
2022/03/28	10	24.95	0	0.00	25.10	10	6,060	0.16%
2022/03/25	6	24.93	0	0.00	25.30	6	6,098	0.10%
2022/03/23	1	25.00	2.4	25.02	25.05	-1.4	6,337	-0.02%
2022/03/22	2	24.93	7	25.05	25.00	-5	6,329	-0.08%
2022/03/21	2	25.20	11	25.19	25.20	-9	6,285	-0.14%
2022/03/18	0	0.00	1	25.10	25.00	-1	6,271	-0.02%
2022/03/17	3	25.12	2	25.45	25.05	1	6,080	0.02%
2022/03/16	71	24.71	3	25.00	25.05	68	6,044	1.12%
2022/03/15	1	24.90	0	0.00	25.05	1	5,951	0.02%
2022/03/14	1	25.00	5	25.20	25.10	-4	6,010	-0.07%
2022/03/11	0	0.00	10	25.10	25.15	-10	6,074	-0.16%
2022/03/10	2	25.10	10	25.15	25.05	-8	6,179	-0.13%
2022/03/07	35	24.73	0	0.00	24.80	35	6,480	0.54%
2022/03/04	33	25.42	0	0.00	25.30	33	6,550	0.50%
2022/03/02	0	0.00	10	25.95	25.85	-10	6,538	-0.15%
2022/02/25	0	0.00	1	25.30	25.65	-1	6,476	-0.02%
2022/02/24	13	25.62	7	25.61	25.45	6	6,424	0.09%
2022/02/22	0	0.00	11	25.90	25.95	-11	6,313	-0.17%
2022/02/14	0	0.00	1.2	25.50	25.40	-1.2	6,546	-0.02%
2022/02/11	0	0.00	4	25.65	25.80	-4	6,549	-0.06%
2022/02/10	1	25.70	3	25.73	25.90	-2	6,598	-0.03%
2022/02/09	0	0.00	10	25.80	25.85	-10	6,591	-0.15%
2022/02/08	0	0.00	4	25.50	25.50	-4	6,565	-0.06%
2022/01/26	5	25.40	0	25.40	25.20	5	6,552	0.08%
2022/01/25	4	25.09	2	25.45	25.45	2	6,548	0.03%
2022/01/24	2	25.45	32	25.45	25.45	-30	6,480	-0.46%
2022/01/21	10	25.10	3	25.50	25.15	7	6,444	0.11%
2022/01/20	0	0.00	9	25.41	25.45	-9	6,241	-0.14%
2022/01/19	20	25.28	1	25.25	25.15	19	6,277	0.30%
2022/01/17	4	24.90	5	24.95	24.95	-1	6,308	-0.02%
2022/01/14	5	24.95	0	0.00	25.00	5	6,525	0.08%
2022/01/13	13	25.35	0.5	25.40	25.40	12.5	6,619	0.19%
2022/01/12	3	25.10	8	25.18	25.20	-5	6,710	-0.07%
2022/01/11	4	25.30	0	0.00	25.25	4	6,826	0.06%
2022/01/10	0	0.00	1	25.10	25.45	-1	6,862	-0.01%
2022/01/06	0	0.00	4	24.80	25.10	-4	6,892	-0.06%
2022/01/05	6	24.75	1	24.95	24.75	5	6,948	0.07%
2021/12/30	3	25.00	0	0.00	24.95	3	7,612	0.04%
2021/12/29	0	0.00	2	24.95	25.05	-2	7,851	-0.03%
2021/12/28	0	0.00	15.2	24.95	25.00	-15.2	7,923	-0.19%
2021/12/24	1	24.90	0	0.00	25.00	1	8,212	0.01%
2021/12/23	2	24.88	3	24.85	24.85	-1	8,364	-0.01%
2021/12/22	2	25.05	0	0.00	24.90	2	8,529	0.02%
2021/12/21	4	24.89	0	0.00	24.95	4	8,708	0.05%
2021/12/20	2	24.70	3	24.80	24.95	-1	8,879	-0.01%
2021/12/17	36	25.10	0	0.00	25.30	36	8,975	0.40%
2021/12/16	1	25.30	0	0.00	25.50	1	9,149	0.01%
2021/12/15	3	25.40	0	0.00	25.30	3	9,408	0.03%
2021/12/14	4	25.55	0	0.00	25.50	4	9,525	0.04%
2021/12/10	0	0.00	1	25.60	25.55	-1	9,639	-0.01%
2021/12/09	0	0.00	5	25.60	25.65	-5	9,615	-0.05%
2021/12/08	5	25.55	1	25.50	25.45	4	9,645	0.04%
2021/12/07	10	25.50	10	25.55	25.65	0	9,574	0.00%
2021/12/06	0	0.00	10	25.85	25.55	-10	9,541	-0.10%
2021/12/03	1	25.60	9	25.66	25.65	-8	9,526	-0.08%
2021/12/02	15	25.40	23.8	25.53	25.55	-8.8	9,556	-0.09%
2021/12/01	0	0.00	1	26.30	26.25	-1	9,249	-0.01%
2021/11/30	0	0.00	10.7	26.28	25.80	-10.7	9,270	-0.12%
2021/11/29	0	0.00	10	26.10	26.05	-10	9,038	-0.11%
2021/11/26	0	0.00	24	25.79	25.80	-24	9,017	-0.27%
2021/11/24	0	0.00	1	25.75	25.95	-1	9,098	-0.01%
2021/11/23	21	25.76	0	0.00	25.80	21	9,094	0.23%
2021/11/22	17	26.07	2	26.13	26.10	15	9,070	0.17%
2021/11/19	14	26.14	12	26.15	26.10	2	9,093	0.02%
2021/11/18	11	26.30	0	0.00	26.45	11	9,151	0.12%
2021/11/17	3.3	26.73	0	0.00	26.85	3.3	9,175	0.04%
2021/11/16	0	0.00	4	26.84	27.00	-4	9,197	-0.04%
2021/11/15	13	26.63	0	0.00	26.65	13	9,150	0.14%
2021/11/11	10	26.38	10	26.40	26.40	0	9,300	0.00%
2021/11/10	2	26.05	0	0.00	26.35	2	9,346	0.02%
2021/11/09	11	26.06	7	26.21	26.30	4	9,436	0.04%
2021/11/08	0	0.00	0.3	26.40	26.45	-0.3	9,466	0.00%
2021/11/05	10	26.25	0	0.00	26.50	10	9,609	0.10%
2021/11/04	0	0.00	11	26.54	26.55	-11	9,646	-0.11%
2021/11/03	10	26.25	1	26.20	26.25	9	9,681	0.09%
2021/11/02	0	0.00	2	26.55	26.60	-2	9,722	-0.02%
2021/10/29	10	26.45	3	26.50	26.55	7	9,733	0.07%
2021/10/28	2	26.85	1	26.90	26.90	1	9,736	0.01%
2021/10/27	0	0.00	18	26.90	26.95	-18	9,796	-0.18%
2021/10/26	0	0.00	22	26.71	26.80	-22	9,863	-0.22%
2021/10/22	0	0.00	38	26.85	26.90	-38	9,923	-0.38%
2021/10/21	0	0.00	2	26.55	26.35	-2	9,742	-0.02%
2021/10/20	0	0.00	11	26.63	26.45	-11	9,819	-0.11%
2021/10/19	10	26.30	0	0.00	26.20	10	9,844	0.10%
2021/10/15	10	26.45	12	26.51	26.55	-2	10,109	-0.02%
2021/10/14	0	0.00	1	26.70	26.50	-1	10,215	-0.01%
2021/10/13	0	0.00	10	26.60	26.50	-10	10,491	-0.10%
2021/10/12	11	26.40	16	26.78	26.65	-5	10,884	-0.05%
2021/10/08	0	0.00	26	26.59	26.70	-26	11,941	-0.22%
2021/10/07	1	26.55	7	26.49	26.30	-6	12,287	-0.05%
2021/10/06	4	26.03	31	26.11	26.20	-27	12,402	-0.22%
2021/10/05	5	25.80	4.9	25.78	25.75	0.1	12,498	0.00%
2021/10/04	1	25.70	20.1	25.78	25.85	-19.1	12,695	-0.15%
2021/10/01	2	25.30	20	25.60	25.55	-18	12,818	-0.14%
2021/09/30	13	25.73	5	25.80	25.80	8	13,111	0.06%
2021/09/29	15	25.93	29	25.97	26.00	-14	13,206	-0.11%
2021/09/28	1	26.10	42	26.30	26.40	-41	13,201	-0.31%
2021/09/27	5	26.10	17	26.07	26.10	-12	13,252	-0.09%
2021/09/24	6	25.75	21	25.80	25.75	-15	13,157	-0.11%
2021/09/23	20	25.90	7	25.75	25.50	13	13,117	0.10%
2021/09/22	0	0.00	30	25.12	25.40	-30	12,870	-0.23%
2021/09/17	3	24.80	0	0.00	24.90	3	12,619	0.02%
2021/09/16	0	0.00	12	24.90	24.90	-12	12,526	-0.10%
2021/09/15	0	0.00	6	24.78	24.85	-6	12,619	-0.05%
2021/09/14	1	24.65	4	24.70	24.65	-3	12,677	-0.02%
2021/09/13	0	0.00	11	24.55	24.70	-11	12,802	-0.09%
2021/09/09	3	24.37	0	0.00	24.50	3	13,274	0.02%
2021/09/07	0	0.00	88	24.39	24.75	-88	13,396	-0.66%
2021/09/06	0	0.00	1	24.45	24.15	-1	13,313	-0.01%
2021/09/03	0	0.00	8	24.34	24.45	-8	13,358	-0.06%
2021/09/02	0	0.00	2	24.30	24.35	-2	13,409	-0.01%
2021/09/01	0	0.00	2	24.30	24.35	-2	13,557	-0.01%
2021/08/31	0	0.00	11	24.30	24.30	-11	13,532	-0.08%
2021/08/30	0	0.00	4	24.05	24.35	-4	13,500	-0.03%
2021/08/27	4	24.15	0	0.00	24.20	4	13,513	0.03%
2021/08/26	0	0.00	3	23.95	24.15	-3	13,505	-0.02%
2021/08/25	0	0.00	5	24.19	24.20	-5	13,489	-0.04%
2021/08/24	4	24.29	4	24.28	24.30	0	13,505	0.00%
2021/08/23	1	24.00	44	24.15	24.15	-43	13,481	-0.32%
2021/08/20	13	23.86	15	23.88	23.90	-2	13,484	-0.01%
2021/08/19	3	23.73	11	23.69	23.80	-8	13,678	-0.06%
2021/08/18	2	23.60	0	0.00	23.75	2	13,702	0.01%
2021/08/17	0	0.00	2	23.80	23.70	-2	13,637	-0.01%
2021/08/16	0	0.00	12	23.68	23.75	-12	13,582	-0.09%
2021/08/13	0	0.00	23	23.77	23.75	-23	13,581	-0.17%
2021/08/12	0	0.00	5	23.40	23.50	-5	13,564	-0.04%
2021/08/11	10	23.17	2	23.15	23.20	8	13,529	0.06%
2021/08/10	1	23.40	2	23.55	23.55	-1	13,486	-0.01%
2021/08/09	2	23.35	3	23.58	23.40	-1	13,633	-0.01%
2021/08/05	20	23.43	0	0.00	23.40	20	13,996	0.14%
2021/08/03	4.6	23.43	2.1	23.45	23.60	2.6	14,654	0.02%
2021/08/02	4	23.45	0	0.00	23.55	4	14,750	0.03%
2021/07/30	9	23.42	0	0.00	23.45	9	14,758	0.06%
2021/07/29	3	23.60	0	0.00	23.55	3	14,764	0.02%
2021/07/28	1	23.60	6	23.70	23.65	-5	14,866	-0.03%
2021/07/27	21	23.80	2	23.75	23.85	19	15,167	0.13%
2021/07/26	1	23.70	18	23.93	24.00	-17	15,295	-0.11%
2021/07/23	10	23.70	9	23.78	23.65	1	15,175	0.01%
2021/07/22	18	23.66	0	0.00	23.80	18	15,149	0.12%
2021/07/21	0	0.00	12	23.79	23.80	-12	15,040	-0.08%
2021/07/20	7.2	23.45	60	23.68	23.55	-52.8	15,016	-0.35%
2021/07/19	34.7	23.45	8	23.30	23.55	26.7	14,951	0.18%
2021/07/16	141	23.85	0	0.00	23.85	141	14,964	0.94%	大買/鉅額交易
2021/07/15	134	24.12	0	0.00	24.05	134	14,831	0.90%	大買/鉅額交易
2021/07/14	20	27.10	33	27.10	27.15	-13	13,800	-0.09%
2021/07/13	14	27.04	3.9	27.05	27.05	10.1	13,424	0.08%
2021/07/12	27	27.19	15	27.38	27.15	12	13,140	0.09%
2021/07/09	1	27.30	139	27.34	27.50	-138	12,945	-1.07%	大賣/鉅額交易
2021/07/08	28	27.44	33	27.48	27.45	-5	12,913	-0.04%
2021/07/07	3	27.42	94.1	27.30	27.40	-91.1	12,932	-0.70%
2021/07/06	0	0.00	28	27.12	27.20	-28	12,823	-0.22%
2021/07/05	13	26.85	20	26.93	27.00	-7	13,021	-0.05%
2021/07/02	36	26.53	34	26.68	26.75	2	13,328	0.02%
2021/07/01	21	26.26	45	26.35	26.20	-24	13,347	-0.18%
2021/06/30	14	26.09	78.3	26.10	26.25	-64.3	13,631	-0.47%
2021/06/29	0	0.00	10	25.70	25.70	-10	14,084	-0.07%
2021/06/28	0	0.00	5	25.84	25.75	-5	15,538	-0.03%
2021/06/24	7	25.63	4	25.85	25.70	3	16,494	0.02%
2021/06/22	77	25.45	0	0.00	25.35	77	16,683	0.46%
2021/06/21	91	25.64	1	25.50	25.50	90	16,698	0.54%
2021/06/18	28	25.82	6	25.99	26.15	22	16,852	0.13%
2021/06/17	3	26.02	65	25.94	26.10	-62	17,017	-0.36%
2021/06/16	10	25.30	5	25.30	25.35	5	18,026	0.03%
2021/06/15	14	25.34	0	0.00	25.40	14	18,265	0.08%
2021/06/11	12	25.18	0	0.00	25.25	12	18,595	0.06%
2021/06/09	39	25.27	2	25.33	25.20	37	18,933	0.20%
2021/06/08	3	25.65	0	0.00	25.70	3	18,954	0.02%
2021/06/07	13	25.65	3	25.62	25.70	10	19,183	0.05%
2021/06/04	33	25.82	0	0.00	25.80	33	19,438	0.17%
2021/06/02	0	0.00	6	26.17	26.05	-6	20,621	-0.03%
2021/06/01	11	26.10	37	26.08	26.20	-26	20,850	-0.12%
2021/05/31	1	25.75	1	25.90	25.85	0	20,947	0.00%
2021/05/28	11	25.79	0	0.00	25.70	11	21,031	0.05%
2021/05/27	15	25.78	2	25.80	25.65	13	21,174	0.06%
2021/05/26	8	26.05	1	26.05	26.00	7	21,288	0.03%
2021/05/25	0	0.00	2	25.60	25.75	-2	21,521	-0.01%
2021/05/24	10	25.30	31	25.57	25.65	-21	22,109	-0.09%
2021/05/21	1	25.35	11	25.77	25.75	-10	23,142	-0.04%
2021/05/20	15	25.29	10	25.70	25.30	5	23,252	0.02%
2021/05/19	20	25.10	7	25.14	25.10	13	23,261	0.06%
2021/05/18	12	25.01	1	25.05	25.15	11	23,373	0.05%
2021/05/17	7	24.54	202	24.48	24.35	-195	23,614	-0.83%	大賣/鉅額交易
2021/05/14	14	25.01	6	25.04	24.95	8	23,481	0.03%
2021/05/13	218	24.99	11	24.95	24.80	207	23,351	0.89%	大買/鉅額交易
2021/05/12	25	25.69	8	26.03	25.55	17	23,026	0.07%
2021/05/11	17	26.36	11	26.50	26.30	6	22,649	0.03%
2021/05/10	3	26.52	0	0.00	26.55	3	22,416	0.01%
2021/05/07	3	26.73	18	26.78	26.85	-15	22,510	-0.07%
2021/05/06	0	0.00	4	26.85	26.60	-4	22,746	-0.02%
2021/05/05	7	26.74	22	26.81	26.70	-15	22,990	-0.07%
2021/05/04	49	26.51	4	26.23	26.55	45	22,920	0.20%
2021/05/03	55	26.97	9	27.01	26.70	46	22,624	0.20%
2021/04/29	33	27.21	3.8	27.19	27.15	29.2	22,537	0.13%
2021/04/28	28	27.15	42	27.20	27.25	-14	22,563	-0.06%
2021/04/27	27	27.12	13	27.10	27.15	14	22,683	0.06%
2021/04/26	9	27.13	19	27.15	27.15	-10	22,628	-0.04%
2021/04/23	52	27.11	0.4	27.10	27.10	51.6	22,588	0.23%
2021/04/22	24	27.29	47	27.27	27.30	-23	22,673	-0.10%
2021/04/21	23	27.49	23	27.46	27.45	0	22,526	0.00%
2021/04/20	0	0.00	15	27.38	27.35	-15	22,278	-0.07%
2021/04/19	15	27.17	64	27.16	27.30	-49	22,218	-0.22%
2021/04/16	0	0.00	3.1	26.98	27.10	-3.1	22,104	-0.01%
2021/04/15	14	26.74	0.4	26.85	26.90	13.6	22,159	0.06%
2021/04/14	16	26.77	1	26.75	26.75	15	22,145	0.07%
2021/04/13	76	27.13	30.6	27.02	27.00	45.4	22,064	0.21%
2021/04/12	86	27.28	0.6	27.35	27.30	85.4	21,876	0.39%
2021/04/09	21	27.44	36	27.45	27.55	-15	21,705	-0.07%
2021/04/08	22	27.21	39	27.17	27.35	-17	21,322	-0.08%
2021/04/07	22	26.87	42	26.87	26.95	-20	20,878	-0.10%
2021/04/06	8	26.87	7	26.96	27.10	1	20,638	0.00%
2021/04/01	38	26.73	24	26.71	26.75	14	20,256	0.07%
2021/03/31	143	27.28	7	27.46	27.00	136	19,621	0.69%	大買/鉅額交易
2021/03/30	12	27.35	16	27.29	27.50	-4	18,180	-0.02%
2021/03/29	47	26.89	10.2	27.29	27.25	36.8	17,750	0.21%
2021/03/26	3	26.60	0	0.00	26.60	3	17,386	0.02%
2021/03/25	6	26.66	20	26.70	26.80	-14	17,290	-0.08%
2021/03/24	5	26.80	5	26.80	26.95	0	17,247	0.00%
2021/03/23	14	26.54	12	26.68	27.00	2	17,127	0.01%
2021/03/22	32	26.86	12	27.05	26.85	20	16,911	0.12%
2021/03/19	20	27.03	115	27.23	27.05	-95	16,544	-0.57%	大賣/
2021/03/18	3.5	26.56	23	26.57	26.55	-19.5	15,502	-0.13%
2021/03/17	25	26.31	56	26.23	26.35	-31	15,351	-0.20%
2021/03/16	1	25.85	39	25.93	25.85	-38	15,256	-0.25%
2021/03/15	17	25.70	0	0.00	25.65	17	15,143	0.11%
2021/03/12	3	25.72	14	25.75	25.90	-11	15,044	-0.07%
2021/03/11	14.5	25.68	58	25.70	25.80	-43.5	15,014	-0.29%
2021/03/10	13	25.75	25	25.91	25.65	-12	14,885	-0.08%
2021/03/09	27	25.98	42	25.97	26.00	-15	14,709	-0.10%
2021/03/08	44	25.58	19	25.52	25.70	25	14,136	0.18%
2021/03/05	7	25.04	43	25.04	25.20	-36	13,665	-0.26%
2021/03/04	11	24.74	2	24.85	24.85	9	13,713	0.07%
2021/03/03	1	24.65	2.2	24.80	24.80	-1.2	13,675	-0.01%
2021/03/02	11	24.57	5	24.85	24.60	6	13,577	0.04%
2021/02/26	3	24.77	55	24.88	24.80	-52	13,429	-0.39%
2021/02/25	4	24.90	34	24.93	25.00	-30	13,189	-0.23%
2021/02/24	77	24.92	24	25.00	25.00	53	12,939	0.41%
2021/02/23	94	24.71	55	24.67	24.90	39	12,318	0.32%
2021/02/22	0	0.00	2	23.80	23.80	-2	11,305	-0.02%
2021/02/19	15	23.24	10	23.45	23.60	5	11,220	0.04%
2021/02/18	5	23.20	3	23.23	23.20	2	11,179	0.02%
2021/02/17	20	23.18	0	0.00	23.15	20	11,127	0.18%
2021/02/05	54	23.20	0	0.00	23.15	54	10,911	0.49%
2021/02/03	2	23.20	0	0.00	23.30	2	11,318	0.02%
2021/02/02	1	23.40	0	0.00	23.30	1	11,332	0.01%
2021/01/29	27	23.75	2	24.13	23.25	25	11,330	0.22%
2021/01/28	4	24.15	15	24.12	24.00	-11	11,137	-0.10%
2021/01/27	2	23.75	25	23.89	23.95	-23	10,909	-0.21%
2021/01/26	3	23.15	3	23.30	23.10	0	10,568	0.00%
2021/01/25	0	0.00	2	23.50	23.35	-2	10,576	-0.02%
2021/01/22	10	22.85	3	22.90	23.10	7	10,626	0.07%
2021/01/21	12	22.92	0.1	22.85	22.80	11.9	10,726	0.11%
2021/01/20	29	23.34	0	0.00	22.90	29	10,762	0.27%
2021/01/19	5	23.65	0	0.00	23.50	5	10,574	0.05%
2021/01/18	6	23.40	1	23.60	23.50	5	10,529	0.05%
2021/01/15	12	23.73	119	23.92	23.70	-107	10,413	-1.03%	大賣/鉅額交易
2021/01/14	9	23.86	0	0.00	23.80	9	10,280	0.09%
2021/01/13	0	0.00	1	23.65	23.70	-1	10,194	-0.01%
2021/01/12	10	23.65	1	23.65	23.65	9	10,194	0.09%
2021/01/11	39	23.68	3	23.65	23.75	36	10,101	0.36%
2021/01/08	7	23.74	8	23.80	23.85	-1	10,102	-0.01%
2021/01/07	22	23.75	46	23.75	23.75	-24	9,987	-0.24%
2021/01/06	17	23.88	10	23.88	23.80	7	9,970	0.07%
2021/01/05	20	23.95	8	23.95	24.00	12	9,888	0.12%
2021/01/04	6	24.14	11	24.15	24.05	-5	9,984	-0.05%
2020/12/31	2	23.90	0	0.00	24.00	2	9,917	0.02%
2020/12/30	45	23.84	11	23.95	24.05	34	9,986	0.34%
2020/12/29	3	24.00	40	24.15	24.00	-37	9,957	-0.37%
2020/12/28	38	24.05	22	24.04	24.10	16	10,014	0.16%
2020/12/25	5	23.95	15	23.95	23.95	-10	9,977	-0.10%
2020/12/24	0	0.00	1	23.75	23.90	-1	9,970	-0.01%
2020/12/23	2	23.55	0	0.00	23.75	2	9,929	0.02%
2020/12/22	4	23.70	15	23.83	23.60	-11	9,902	-0.11%
2020/12/21	3	23.67	0	0.00	23.85	3	10,031	0.03%
2020/12/18	11	23.85	0	0.00	23.70	11	10,012	0.11%
2020/12/17	11	24.04	7	24.20	24.00	4	9,867	0.04%
2020/12/16	6	24.15	12	24.21	24.25	-6	9,836	-0.06%
2020/12/15	31	24.02	3	24.35	23.90	28	9,814	0.29%
2020/12/14	0	0.00	48	24.33	24.20	-48	9,753	-0.49%
2020/12/11	21	23.89	12	24.00	24.00	9	9,696	0.09%
2020/12/10	25	24.33	11	24.37	24.10	14	9,600	0.15%
2020/12/09	12	24.21	1	24.30	24.20	11	9,390	0.12%
2020/12/08	22	24.06	37	24.09	24.10	-15	9,296	-0.16%
2020/12/07	0	0.00	3	23.92	24.00	-3	9,164	-0.03%
2020/12/04	5	23.60	29	23.69	23.75	-24	9,118	-0.26%
2020/12/03	7	23.64	5.2	23.55	23.65	1.8	9,059	0.02%
2020/12/02	5	23.52	46	23.55	23.55	-41	8,976	-0.46%
2020/12/01	10	23.10	11	23.35	23.35	-1	9,015	-0.01%
2020/11/30	8	23.39	10	23.45	23.30	-2	9,031	-0.02%
2020/11/27	10	23.15	17	23.33	23.35	-7	8,804	-0.08%
2020/11/26	10	23.05	6	23.14	23.15	4	8,807	0.05%
2020/11/25	3	23.23	4	23.20	23.15	-1	9,013	-0.01%
2020/11/24	30	23.21	12	23.29	23.20	18	9,154	0.20%
2020/11/23	2	23.15	8	23.11	23.15	-6	9,077	-0.07%
2020/11/20	10	23.00	0	0.00	22.90	10	9,038	0.11%
2020/11/19	0	0.00	10	23.00	23.00	-10	9,127	-0.11%
2020/11/18	0	0.00	2	23.00	23.10	-2	9,209	-0.02%
2020/11/17	20	23.00	7	22.97	22.85	13	9,224	0.14%
2020/11/16	23	22.95	11	23.00	22.90	12	9,483	0.13%
2020/11/13	16	22.58	13	22.85	22.90	3	9,559	0.03%
2020/11/12	6	22.73	7	22.64	22.80	-1	9,589	-0.01%
2020/11/11	5	22.83	48	22.84	23.00	-43	9,558	-0.45%
2020/11/10	0	0.00	18	22.25	22.30	-18	9,411	-0.19%
2020/11/09	10	22.25	13	22.33	22.25	-3	9,643	-0.03%
2020/11/06	1	22.15	20	22.32	22.30	-19	9,692	-0.20%
2020/11/05	3	22.18	2	22.40	22.30	1	9,855	0.01%
2020/11/04	3	22.27	1	22.40	22.20	2	9,932	0.02%
2020/11/03	0	0.00	1	22.35	22.50	-1	9,919	-0.01%
2020/11/02	4	22.39	19	22.29	22.45	-15	9,985	-0.15%
2020/10/30	10	22.30	14	22.56	22.60	-4	10,070	-0.04%
2020/10/29	3	22.48	23	22.42	22.40	-20	10,107	-0.20%
2020/10/28	3	22.35	105	22.31	22.25	-102	10,076	-1.01%	大賣/鉅額交易
2020/10/27	0	0.00	12	22.04	21.95	-12	10,110	-0.12%
2020/10/26	62	21.82	2	21.85	21.90	60	10,169	0.59%
2020/10/23	17	21.78	0	0.00	21.75	17	10,300	0.17%
2020/10/22	10	21.65	0	0.00	21.60	10	10,520	0.10%
2020/10/21	12	21.71	1	21.65	21.65	11	10,603	0.10%
2020/10/20	26	21.72	0	0.00	21.75	26	10,733	0.24%
2020/10/16	7	21.89	0	0.00	21.80	7	11,094	0.06%
2020/10/15	5	22.20	3	22.15	22.15	2	11,217	0.02%
2020/10/14	0	0.00	20	22.07	22.00	-20	11,312	-0.18%
2020/10/13	34	21.81	3	21.85	21.75	31	11,503	0.27%
2020/10/12	14	21.86	0	0.00	22.00	14	11,797	0.12%
2020/10/08	15	22.04	0	0.00	22.05	15	12,236	0.12%
2020/10/07	22	22.03	0	0.00	22.00	22	12,667	0.17%
2020/10/06	15	22.09	0	0.00	22.15	15	12,793	0.12%
2020/10/05	13	22.10	0	0.00	22.05	13	12,939	0.10%
2020/09/30	0	0.00	18	22.33	22.45	-18	13,158	-0.14%
2020/09/28	10	22.35	3	22.23	22.30	7	13,582	0.05%
2020/09/25	1.5	21.97	2	21.95	22.00	-0.5	13,772	0.00%
2020/09/24	23	21.93	4	21.85	21.70	19	13,923	0.14%
2020/09/23	53	22.40	0	0.00	22.35	53	13,982	0.38%
2020/09/22	20	22.61	0	0.00	22.55	20	14,044	0.14%
2020/09/21	3	22.80	2	23.10	22.80	1	14,169	0.01%
2020/09/17	0	0.00	3	22.85	22.90	-3	14,279	-0.02%
2020/09/16	0	0.00	8	23.06	23.00	-8	14,363	-0.06%
2020/09/15	0	0.00	8	22.93	22.95	-8	14,454	-0.06%
2020/09/14	9	22.81	0	0.00	22.80	9	14,785	0.06%
2020/09/11	0	0.00	4	22.80	22.75	-4	14,834	-0.03%
2020/09/10	5	22.75	2	22.80	22.85	3	14,878	0.02%
2020/09/09	12	22.60	0	0.00	22.60	12	14,990	0.08%
2020/09/08	14	22.87	0	0.00	22.80	14	14,955	0.09%
2020/09/07	6	22.98	4	23.00	23.00	2	14,996	0.01%
2020/09/04	10	22.66	0	0.00	22.80	10	15,093	0.07%
2020/09/03	12	22.96	0	0.00	22.95	12	15,063	0.08%
2020/09/02	1	23.10	8	23.04	23.10	-7	15,202	-0.05%
2020/09/01	6	22.84	0.1	22.90	22.85	5.9	15,223	0.04%
2020/08/31	5	22.83	0	0.00	22.75	5	15,229	0.03%
2020/08/28	20	23.03	33.1	23.13	23.05	-13.1	15,099	-0.09%
2020/08/27	2	22.73	2	22.90	22.85	0	15,041	0.00%
2020/08/25	7	22.96	7	23.00	22.90	0	15,050	0.00%
2020/08/24	25	22.82	12	22.75	22.75	13	15,084	0.09%
2020/08/21	0	0.00	9	22.87	22.85	-9	15,000	-0.06%
2020/08/20	41	22.68	11	22.45	22.50	30	14,923	0.20%
2020/08/19	25	23.27	3	23.37	23.25	22	14,684	0.15%
2020/08/18	14	23.49	20	23.35	23.50	-6	14,525	-0.04%
2020/08/17	16	23.64	0	0.00	23.60	16	14,438	0.11%
2020/08/14	43	23.66	0	0.00	23.65	43	14,423	0.30%
2020/08/13	13	24.05	6	23.95	23.95	7	14,310	0.05%
2020/08/12	39	24.10	1	24.00	23.90	38	14,116	0.27%
2020/08/11	51	24.34	12	24.23	24.15	39	14,196	0.27%
2020/08/10	52	24.50	1	24.70	24.75	51	14,068	0.36%
2020/08/07	24	24.56	0	0.00	24.50	24	14,027	0.17%
2020/08/06	13	24.67	23.4	24.66	24.60	-10.4	14,076	-0.07%
2020/08/05	16	24.52	5	24.72	24.50	11	14,026	0.08%
2020/08/04	11	24.40	10	24.35	24.35	1	13,895	0.01%
2020/08/03	11	24.49	1	24.40	24.35	10	13,933	0.07%
2020/07/31	8	24.64	12	24.65	25.00	-4	13,780	-0.03%
2020/07/30	6	24.62	14	24.80	24.85	-8	13,651	-0.06%
2020/07/29	16	24.66	18	24.61	24.60	-2	13,592	-0.01%
2020/07/28	25	24.68	31	24.64	24.65	-6	13,528	-0.04%
2020/07/27	33	24.89	28.3	24.39	24.40	4.7	13,405	0.04%
2020/07/24	5	24.80	0	0.00	24.80	5	13,342	0.04%
2020/07/23	22	25.00	20	25.00	25.00	2	13,156	0.02%
2020/07/22	44	24.95	24	24.81	24.80	20	13,031	0.15%
2020/07/21	18	25.19	22	25.10	25.05	-4	12,833	-0.03%
2020/07/20	20	24.74	21	25.13	25.15	-1	12,715	-0.01%
2020/07/17	131	24.87	24	24.86	24.75	107	12,575	0.85%	大買/鉅額交易
2020/07/16	85	25.30	25.9	25.13	25.15	59.1	12,331	0.48%
2020/07/15	57	25.68	0	0.00	25.60	57	12,009	0.47%
2020/07/14	32	27.70	53.1	28.01	27.70	-21.1	11,463	-0.18%
2020/07/13	3	27.58	71	27.54	27.45	-68	11,018	-0.62%
2020/07/10	23	27.02	1	27.30	27.25	22	10,893	0.20%
2020/07/09	33	27.86	10	27.80	27.70	23	10,775	0.21%
2020/07/08	12	27.06	51	27.32	27.25	-39	10,480	-0.37%
2020/07/07	1	27.25	1	27.80	27.25	0	10,340	0.00%
2020/07/06	13	27.62	4	27.49	27.60	9	10,047	0.09%
2020/07/03	31	27.33	20	27.49	27.50	11	9,873	0.11%
2020/07/02	8.1	26.60	51	26.53	27.15	-42.9	9,802	-0.44%
2020/07/01	0	0.00	82	25.92	25.95	-82	9,703	-0.85%
2020/06/30	38	25.31	0	0.00	25.10	38	9,641	0.39%
2020/06/29	12	25.42	11	25.79	25.45	1	9,638	0.01%
2020/06/24	0	0.00	19	26.12	25.70	-19	9,564	-0.20%
2020/06/23	1	25.85	9	25.94	25.90	-8	9,486	-0.08%
2020/06/22	27	26.07	17	26.08	26.00	10	9,464	0.11%
2020/06/19	55	25.55	4	25.78	25.80	51	9,486	0.54%
2020/06/18	5	25.70	6	25.80	25.80	-1	9,160	-0.01%
2020/06/17	5	25.74	3	25.88	25.95	2	9,094	0.02%
2020/06/16	1	25.60	102	25.72	25.80	-101	9,196	-1.10%	大賣/鉅額交易
2020/06/15	51	25.31	1	25.10	25.15	50	9,246	0.54%
2020/06/12	1	25.45	2	25.53	25.60	-1	9,247	-0.01%
2020/06/11	51	25.65	6	25.84	25.55	45	9,301	0.48%
2020/06/10	11	25.95	1	26.10	26.05	10	9,278	0.11%
2020/06/09	15	26.09	47	26.11	26.15	-32	9,398	-0.34%
2020/06/08	8	25.55	15.6	25.61	25.65	-7.6	9,302	-0.08%
2020/06/05	0	0.00	2	25.50	25.50	-2	9,283	-0.02%
2020/06/04	1	25.30	1	25.25	25.40	0	9,301	0.00%
2020/06/03	10	25.18	14	25.25	25.25	-4	9,265	-0.04%
2020/06/02	9	24.90	23	24.87	24.90	-14	9,135	-0.15%
2020/06/01	3	24.80	11	24.66	24.70	-8	9,080	-0.09%
2020/05/29	0	0.00	2	24.30	24.40	-2	9,060	-0.02%
2020/05/28	0	0.00	1	24.40	24.30	-1	8,916	-0.01%
2020/05/27	0	0.00	1	24.40	24.40	-1	9,035	-0.01%
2020/05/26	15	24.37	34	24.33	24.15	-19	9,082	-0.21%
2020/05/25	0	0.00	25	24.08	24.10	-25	8,993	-0.28%
2020/05/22	26	23.76	10	23.70	23.70	16	8,987	0.18%
2020/05/21	8	24.00	27.1	24.11	24.15	-19.1	9,050	-0.21%
2020/05/20	6	23.98	10	24.00	23.95	-4	9,034	-0.04%
2020/05/19	11	23.84	12	23.83	23.75	-1	9,061	-0.01%
2020/05/18	10	23.60	59	23.92	23.60	-49	9,018	-0.54%
2020/05/15	1	23.35	0	0.00	23.60	1	8,869	0.01%
2020/05/14	27	23.41	10	23.50	23.55	17	8,810	0.19%
2020/05/13	25	23.33	21	23.52	23.50	4	8,735	0.05%
2020/05/12	10	23.20	0	0.00	23.30	10	8,679	0.12%
2020/05/11	2	23.55	0	0.00	23.50	2	8,665	0.02%
2020/05/08	7	23.51	16	23.57	23.45	-9	8,685	-0.10%
2020/05/07	0	0.00	12	23.20	23.00	-12	8,550	-0.14%
2020/05/06	19	22.83	0	0.00	22.85	19	8,618	0.22%
2020/05/05	27	23.07	0.8	23.05	23.05	26.2	8,581	0.31%
2020/05/04	15	23.03	2	23.00	23.10	13	8,578	0.15%
2020/04/30	1.2	23.44	1	23.50	23.50	0.2	8,531	0.00%
2020/04/29	10	23.40	15	23.64	23.35	-5	8,469	-0.06%
2020/04/27	2	23.45	20	23.58	23.50	-18	8,752	-0.21%
2020/04/24	1	23.20	4	23.33	23.10	-3	8,652	-0.03%
2020/04/23	25	23.12	11	23.47	23.00	14	8,677	0.16%
2020/04/22	10	23.20	0	0.00	23.30	10	8,679	0.12%
2020/04/17	10	23.40	11	23.65	23.60	-1	8,553	-0.01%
2020/04/16	1	23.40	0	0.00	23.55	1	8,536	0.01%
2020/04/15	0	0.00	3.5	23.60	23.65	-3.5	8,456	-0.04%
2020/04/14	0	0.00	3	23.68	23.55	-3	8,368	-0.04%
2020/04/13	0	0.00	22	23.37	23.45	-22	8,312	-0.26%
2020/04/09	12	23.05	0	0.00	23.15	12	8,316	0.14%
2020/04/08	8	23.24	1	23.25	23.20	7	8,285	0.08%
2020/04/07	1	23.40	10	23.60	23.30	-9	8,251	-0.11%
2020/04/06	12	23.47	27	23.59	23.60	-15	8,128	-0.18%
2020/04/01	1	23.05	6	22.83	23.00	-5	7,953	-0.06%
2020/03/31	0	0.00	12	22.45	23.30	-12	7,818	-0.15%
2020/03/30	0	0.00	31	21.92	22.10	-31	7,646	-0.41%
2020/03/27	20	21.90	10	22.35	21.75	10	7,627	0.13%
2020/03/26	1	22.00	3	21.90	21.60	-2	7,590	-0.03%
2020/03/25	18	22.15	48	22.46	21.60	-30	7,666	-0.39%
2020/03/24	20	20.98	32	21.08	21.00	-12	7,515	-0.16%
2020/03/23	9	19.45	1	20.10	19.85	8	7,513	0.11%
2020/03/20	4	19.20	69	20.18	20.60	-65	7,543	-0.86%
2020/03/19	11	19.30	22	18.91	18.75	-11	7,398	-0.15%
2020/03/18	3	19.95	6	20.07	19.90	-3	7,231	-0.04%
2020/03/17	7	19.90	10	19.98	19.90	-3	7,139	-0.04%
2020/03/16	3	20.58	4	21.00	20.35	-1	6,995	-0.01%
2020/03/13	10	20.09	0	0.00	21.20	10	6,904	0.14%
2020/03/12	11	21.95	21	21.85	21.65	-10	6,660	-0.15%
2020/03/11	2	22.40	0	0.00	22.70	2	6,561	0.03%
2020/03/10	1	22.35	0	0.00	22.50	1	6,500	0.02%
2020/03/09	30	22.82	0	0.00	22.85	30	6,390	0.47%
2020/03/06	0	0.00	1	23.05	23.05	-1	6,312	-0.02%
2020/03/05	0	0.00	11	23.35	23.20	-11	6,282	-0.18%
2020/03/04	0	0.00	4	23.20	23.15	-4	6,270	-0.06%
2020/03/03	0	0.00	2	22.85	22.85	-2	6,208	-0.03%
2020/02/27	0	0.00	39	23.00	22.95	-39	6,269	-0.62%
2020/02/25	0	0.00	2	22.85	23.00	-2	6,186	-0.03%
2020/02/24	16	23.01	0	0.00	22.95	16	6,201	0.26%
2020/02/21	20	23.35	28	23.38	23.35	-8	6,084	-0.13%
2020/02/20	0	0.00	12	23.32	23.35	-12	6,037	-0.20%
2020/02/19	0	0.00	0.4	22.90	23.05	-0.4	6,029	-0.01%
2020/02/18	1	22.90	0	0.00	23.00	1	6,064	0.02%
2020/02/11	18	22.98	18	22.85	22.85	0	6,200	0.00%
2020/02/10	20	22.99	26	23.16	23.25	-6	6,182	-0.10%
2020/02/07	10	22.93	14	23.06	23.05	-4	6,138	-0.07%
2020/02/06	0	0.00	12	23.08	23.05	-12	6,166	-0.19%
2020/02/05	25	22.86	19	22.84	22.80	6	6,209	0.10%
2020/02/04	20	22.86	18	22.96	22.95	2	6,164	0.03%
2020/02/03	0	0.00	6	22.65	22.95	-6	6,137	-0.10%
2020/01/31	10	22.99	121	23.19	22.95	-111	6,105	-1.82%	大賣/鉅額交易
2020/01/30	20	22.35	49	22.61	22.95	-29	5,977	-0.49%
2020/01/20	32	22.95	0	0.00	22.90	32	5,750	0.56%
2020/01/17	3	23.00	0	0.00	23.00	3	5,738	0.05%
2020/01/16	3	22.80	0	0.00	22.95	3	5,749	0.05%
2020/01/15	2	23.10	0	0.00	23.20	2	5,785	0.03%
2020/01/14	0	0.00	14	23.15	23.20	-14	5,851	-0.24%
2020/01/10	0	0.00	15	23.11	23.10	-15	5,959	-0.25%
2020/01/09	0	22.75	0	0.00	22.75	0	5,906	0.00%
2020/01/08	0	0.00	30	22.60	22.60	-30	5,965	-0.50%
2020/01/07	6	22.76	0	0.00	22.80	6	5,979	0.10%
2020/01/06	5	22.80	0	0.00	22.75	5	6,084	0.08%
2020/01/02	2	22.90	9	22.95	22.95	-7	6,138	-0.11%
2019/12/31	5	22.90	0	0.00	22.85	5	6,160	0.08%
2019/12/30	14	23.10	0	0.00	23.00	14	6,149	0.23%
2019/12/27	1	23.45	0	0.00	23.40	1	6,126	0.02%
2019/12/25	0	0.00	15	23.40	23.30	-15	6,186	-0.24%
2019/12/24	1.9	23.23	29	23.32	23.15	-27.1	6,241	-0.43%
2019/12/23	2	23.20	4	23.13	23.30	-2	6,235	-0.03%
2019/12/20	18	22.90	1	23.15	22.90	17	6,232	0.27%
2019/12/19	1.1	23.10	0	0.00	23.20	1.1	6,083	0.02%
2019/12/18	1	23.15	34	23.11	23.25	-33	6,090	-0.54%
2019/12/17	0	0.00	2	22.83	22.90	-2	6,143	-0.03%
2019/12/16	26	22.90	22	23.01	22.80	4	6,162	0.06%
2019/12/12	5	22.90	0	0.00	22.90	5	6,302	0.08%
2019/12/10	10	22.90	0	0.00	22.90	10	6,324	0.16%
2019/12/06	0	0.00	16	23.18	23.20	-16	6,407	-0.25%
2019/12/05	12	23.01	13	23.07	23.05	-1	6,390	-0.02%
2019/12/04	10	22.90	21	23.18	23.20	-11	6,403	-0.17%
2019/12/03	10	22.80	10	23.15	23.15	0	6,432	0.00%
2019/12/02	2	22.90	0	0.00	22.90	2	6,497	0.03%
2019/11/29	0	0.00	2	23.03	22.85	-2	6,507	-0.03%
2019/11/28	0	0.00	2	23.15	23.10	-2	6,493	-0.03%
2019/11/27	10	23.05	0	0.00	23.05	10	6,577	0.15%
2019/11/26	0	0.00	4	23.29	23.40	-4	6,568	-0.06%
2019/11/25	1	23.30	10	23.30	23.30	-9	6,450	-0.14%
2019/11/22	0	0.00	51	23.11	23.25	-51	6,551	-0.78%
2019/11/21	20	22.90	20	23.05	23.05	0	6,621	0.00%
2019/11/19	0	0.00	4.1	23.21	23.25	-4.1	6,746	-0.06%
2019/11/18	0	0.00	22	23.10	23.15	-22	6,860	-0.32%
2019/11/15	2	22.80	15	22.75	22.80	-13	6,899	-0.19%
2019/11/14	8	22.26	0	0.00	22.40	8	6,960	0.11%
2019/11/13	3	22.32	0	0.00	22.30	3	7,091	0.04%
2019/11/11	0	0.00	17	22.81	22.90	-17	7,841	-0.22%
2019/11/08	11	22.70	16	22.74	22.75	-5	7,801	-0.06%
2019/11/07	9	22.71	2	22.70	22.70	7	7,776	0.09%
2019/11/06	28	22.65	1.1	22.80	22.75	26.9	7,766	0.35%
2019/11/05	6	22.77	5	22.78	22.90	1	7,772	0.01%
2019/11/04	0	0.00	50	22.35	22.40	-50	7,762	-0.64%
2019/11/01	20	22.05	0	0.00	22.05	20	7,782	0.26%
2019/10/31	5	22.00	0	0.00	22.10	5	7,879	0.06%
2019/10/30	3	21.98	0	0.00	22.00	3	7,924	0.04%
2019/10/29	2	22.15	10	22.15	22.10	-8	7,970	-0.10%
2019/10/28	10	22.10	23.9	22.11	22.15	-13.9	7,938	-0.17%
2019/10/25	21	22.03	0	0.00	22.10	21	7,920	0.27%
2019/10/24	17	22.05	5	22.15	22.05	12	7,892	0.15%
2019/10/23	1	22.20	13	22.28	22.15	-12	7,802	-0.15%
2019/10/22	19	22.01	1	21.95	21.95	18	7,754	0.23%
2019/10/21	1	21.80	0	0.00	21.90	1	7,708	0.01%
2019/10/18	1	21.85	0	0.00	21.75	1	7,699	0.01%
2019/10/17	0	0.00	9	21.73	21.80	-9	7,650	-0.12%
2019/10/16	2	21.50	10	21.65	21.70	-8	7,619	-0.10%
2019/10/15	8	21.28	0	0.00	21.40	8	7,606	0.11%
2019/10/14	24	21.28	0	0.00	21.30	24	7,612	0.32%
2019/10/08	10	21.80	61	21.88	21.85	-51	7,470	-0.68%
2019/10/07	1	21.80	10	21.95	21.85	-9	7,751	-0.12%
2019/10/04	1	21.70	0	0.00	21.85	1	7,912	0.01%
2019/10/03	30	21.57	15	21.55	21.55	15	8,029	0.19%
2019/10/02	18	21.80	15	21.85	21.85	3	8,042	0.04%
2019/10/01	7	21.80	3	22.05	21.85	4	8,137	0.05%
2019/09/27	31	21.74	30	21.40	21.40	1	8,093	0.01%
2019/09/26	22	21.94	20	21.90	21.90	2	8,100	0.02%
2019/09/25	30	21.92	26	21.90	21.90	4	8,101	0.05%
2019/09/24	18	21.85	28	21.92	21.90	-10	8,195	-0.12%
2019/09/23	2	21.70	0	0.00	21.80	2	8,214	0.02%
2019/09/20	1	21.60	1	21.50	21.65	0	8,432	0.00%
2019/09/19	2	21.45	0	0.00	21.50	2	8,326	0.02%
2019/09/18	32	21.69	27	21.47	21.45	5	8,242	0.06%
2019/09/17	38	21.70	20	21.75	21.75	18	8,090	0.22%
2019/09/16	4	21.88	0	0.00	21.85	4	8,166	0.05%
2019/09/12	0	0.00	1	21.95	21.90	-1	8,227	-0.01%
2019/09/11	38	22.02	27	22.04	21.95	11	8,298	0.13%
2019/09/10	0	0.00	22	21.96	22.00	-22	8,285	-0.27%
2019/09/09	63	21.78	10	21.82	21.80	53	8,272	0.64%
2019/09/06	15	21.67	10	21.80	21.80	5	8,242	0.06%
2019/09/05	20	21.61	22	21.75	21.75	-2	8,186	-0.02%
2019/09/04	22	21.42	20	21.50	21.50	2	8,148	0.02%
2019/09/03	10	21.55	0	0.00	21.55	10	8,087	0.12%
2019/09/02	5	21.56	2	21.60	21.55	3	8,167	0.04%
2019/08/30	0	0.00	32	21.46	21.50	-32	8,194	-0.39%
2019/08/29	22	21.16	11	21.47	21.10	11	8,134	0.14%
2019/08/28	10	21.20	0	0.00	21.30	10	8,085	0.12%
2019/08/27	19	21.13	5	21.17	21.30	14	8,182	0.17%
2019/08/26	23	20.75	25	20.76	20.75	-2	8,157	-0.02%
2019/08/23	109	20.97	20	21.00	21.00	89	8,092	1.10%	大買/
2019/08/22	22	21.00	20	21.00	21.00	2	8,052	0.02%
2019/08/21	40	20.85	20	20.90	20.90	20	8,058	0.25%
2019/08/20	31	20.78	32	20.74	20.70	-1	7,918	-0.01%
2019/08/19	11	20.89	0	0.00	20.80	11	7,801	0.14%
2019/08/16	32	20.68	75	20.89	20.80	-43	7,683	-0.56%
2019/08/15	132	20.82	37	20.65	20.65	95	7,504	1.27%	大買/
2019/08/14	129	21.78	35	21.70	21.70	94	6,959	1.35%	大買/
2019/08/13	11	22.27	10	22.15	22.15	1	6,670	0.01%
2019/08/12	20	22.26	20	22.50	22.50	0	6,677	0.00%
2019/08/08	10	22.15	5	22.35	22.35	5	6,822	0.07%
2019/08/07	31	22.29	20	22.00	22.00	11	6,838	0.16%
2019/08/06	10	21.95	10	22.35	22.35	0	6,882	0.00%
2019/08/05	28	22.45	0	0.00	22.40	28	6,793	0.41%
2019/08/02	6	22.91	0	0.00	22.90	6	6,747	0.09%
2019/08/01	4	23.20	0	0.00	23.25	4	6,701	0.06%
2019/07/29	3	23.40	0	0.00	23.60	3	6,709	0.04%
2019/07/26	7	23.65	7	23.60	23.60	0	6,729	0.00%
2019/07/25	10	23.75	11	23.70	23.70	-1	6,727	-0.01%
2019/07/24	14	23.41	160	23.56	23.70	-146	6,752	-2.16%	大賣/鉅額交易
2019/07/23	2	23.30	0	0.00	23.30	2	6,679	0.03%
2019/07/22	26	23.50	19	23.52	23.45	7	6,647	0.11%
2019/07/19	16	23.42	12	23.40	23.40	4	6,621	0.06%
2019/07/18	16.2	23.44	15	23.30	23.30	1.2	6,617	0.02%
2019/07/17	70	23.41	25	23.42	23.40	45	6,704	0.67%
2019/07/16	114	23.56	10	23.55	23.55	104	6,673	1.56%	大買/鉅額交易
2019/07/15	5	23.73	0	0.00	23.70	5	6,625	0.08%
2019/07/12	30	23.85	0	0.00	23.85	30	6,713	0.45%
2019/07/11	58.5	23.94	4	23.81	23.65	54.5	6,810	0.80%
2019/07/10	29	25.36	6	25.43	25.50	23	6,579	0.35%
2019/07/09	3	25.28	0.2	25.20	25.25	2.8	6,430	0.04%
2019/07/08	2	25.20	0	0.00	25.40	2	6,351	0.03%
2019/07/05	40	25.20	10	25.39	25.20	30	6,362	0.47%
2019/07/04	0	0.00	2	25.45	25.50	-2	6,382	-0.03%
2019/07/03	10	25.10	0	0.00	25.15	10	6,369	0.16%
2019/07/02	10	25.25	0	0.00	25.20	10	6,345	0.16%
2019/07/01	0	0.00	34	25.15	25.25	-34	6,346	-0.54%
2019/06/28	10	24.75	0	0.00	24.70	10	6,269	0.16%
2019/06/27	6	24.88	29.6	24.78	25.00	-23.6	6,284	-0.38%
2019/06/24	3	24.37	0	0.00	24.30	3	6,552	0.05%
2019/06/21	2	24.20	17	24.23	24.20	-15	6,585	-0.23%
2019/06/19	1	23.95	40	23.92	24.05	-39	6,481	-0.60%
2019/06/18	13	23.58	0	0.00	23.60	13	6,416	0.20%
2019/06/17	5	23.60	0	0.00	23.60	5	6,445	0.08%
2019/06/14	1	23.75	0	0.00	23.75	1	6,570	0.02%
2019/06/13	11	23.76	0	0.00	23.90	11	6,576	0.17%
2019/06/12	0	0.00	17	23.98	24.00	-17	6,722	-0.25%
2019/06/11	0	0.00	3	23.80	23.90	-3	6,747	-0.04%
2019/06/10	0	0.00	22	23.59	23.80	-22	6,763	-0.33%
2019/06/06	6.1	23.04	0	0.00	22.95	6.1	6,698	0.09%
2019/06/05	0	0.00	7	23.28	23.25	-7	6,708	-0.10%
2019/06/04	20	23.06	0	0.00	23.10	20	6,714	0.30%
2019/06/03	42	23.18	0	0.00	23.10	42	6,704	0.63%
2019/05/30	0	0.00	15	23.77	23.85	-15	6,418	-0.23%
2019/05/29	13	23.39	15	23.65	23.30	-2	6,428	-0.03%
2019/05/28	11.5	23.35	0	0.00	23.35	11.5	6,427	0.18%
2019/05/27	0	0.00	20	23.58	23.55	-20	6,411	-0.31%
2019/05/24	53	23.35	10	23.35	23.35	43	6,422	0.67%
2019/05/23	0	0.00	2	23.40	23.60	-2	6,505	-0.03%
2019/05/22	10	23.90	0	0.00	23.85	10	6,535	0.15%
2019/05/21	12	23.90	0	0.00	23.85	12	6,564	0.18%
2019/05/20	0	0.00	3	24.10	24.10	-3	6,514	-0.05%
2019/05/17	4	23.95	2	23.73	23.95	2	6,491	0.03%
2019/05/16	0	0.00	23	23.95	23.85	-23	6,493	-0.35%
2019/05/15	5	23.04	0	0.00	22.90	5	6,396	0.08%
2019/05/14	8	23.00	0	0.00	23.10	8	6,416	0.12%
2019/05/13	0	0.00	14	23.20	23.30	-14	6,344	-0.22%
2019/05/10	5	23.35	0	0.00	23.35	5	6,389	0.08%
2019/05/09	2	23.53	0	0.00	23.45	2	6,367	0.03%
2019/05/08	3	23.65	0	0.00	23.70	3	6,360	0.05%
2019/05/07	1	23.95	0	0.00	24.00	1	6,497	0.02%
2019/05/06	38	23.98	0	0.00	23.85	38	6,540	0.58%
2019/05/03	0	0.00	10	24.80	24.70	-10	6,485	-0.15%
2019/05/02	0	0.00	13	24.68	24.65	-13	6,484	-0.20%
2019/04/29	0	0.00	3	24.60	24.80	-3	6,520	-0.05%
2019/04/25	0	0.00	15	24.63	24.70	-15	6,556	-0.23%
2019/04/24	10	24.40	2	24.50	24.50	8	6,596	0.12%
2019/04/23	5	24.30	0	0.00	24.35	5	6,599	0.08%
2019/04/19	0	0.00	2	24.60	24.65	-2	6,617	-0.03%
2019/04/18	15	24.55	0	0.00	24.50	15	6,851	0.22%
2019/04/17	7	24.79	45	24.81	25.00	-38	6,925	-0.55%
2019/04/16	2	24.30	0	0.00	24.40	2	6,839	0.03%
2019/04/15	0	0.00	14	24.45	24.30	-14	6,807	-0.21%
2019/04/12	1	24.25	12	24.22	24.15	-11	6,832	-0.16%
2019/04/11	20	24.15	1	24.25	24.05	19	6,859	0.28%
2019/04/10	12	24.17	0	0.00	24.20	12	6,851	0.18%
2019/04/09	2	24.23	12	24.24	24.20	-10	6,773	-0.15%
2019/04/08	10	24.00	0	0.00	24.15	10	6,833	0.15%
2019/04/03	4	24.13	6	24.01	24.15	-2	6,809	-0.03%
2019/04/02	0	0.00	20	23.90	24.00	-20	6,786	-0.29%
2019/04/01	45	23.56	0	0.00	23.70	45	6,771	0.66%
2019/03/29	36	23.44	30	23.45	23.45	6	6,682	0.09%
2019/03/28	70	23.61	30.8	23.45	23.45	39.2	6,606	0.59%
2019/03/27	27	23.99	0	0.00	23.95	27	6,530	0.41%
2019/03/26	1	24.55	1	24.50	24.60	0	6,412	0.00%
2019/03/25	0	0.00	30	24.27	24.35	-30	6,638	-0.45%
2019/03/22	0	0.00	7	24.26	24.05	-7	6,601	-0.11%
2019/03/21	0	0.00	0	23.95	24.10	0	6,590	0.00%
2019/03/20	1	23.90	0	0.00	23.90	1	6,621	0.02%
2019/03/19	3	24.00	30	23.97	24.15	-27	6,616	-0.41%
2019/03/18	0	0.00	1	23.70	23.75	-1	6,456	-0.02%
2019/03/15	10	23.55	0	0.00	23.40	10	6,544	0.15%
2019/03/12	10	23.65	0	0.00	23.65	10	6,642	0.15%
2019/03/11	3	23.60	10	23.70	23.65	-7	6,712	-0.10%
2019/03/08	11	23.55	0	0.00	23.55	11	6,770	0.16%
2019/03/07	0	0.00	2	23.78	23.70	-2	6,913	-0.03%
2019/03/06	1	23.75	10	23.85	23.80	-9	7,022	-0.13%
2019/03/05	0	0.00	2	23.60	23.75	-2	7,180	-0.03%
2019/03/04	10	23.55	0	0.00	23.70	10	7,462	0.13%
2019/02/27	20	23.65	5	23.80	23.80	15	7,526	0.20%
2019/02/26	6	23.95	46	23.94	23.65	-40	7,515	-0.53%
2019/02/25	1	23.55	21	23.55	23.60	-20	7,407	-0.27%
2019/02/22	39	23.18	2	23.28	23.35	37	7,501	0.49%
2019/02/21	10	23.35	0	0.00	23.55	10	7,569	0.13%
2019/02/20	1	23.55	10	23.65	23.60	-9	7,572	-0.12%
2019/02/18	10	23.25	0	0.00	23.25	10	7,794	0.13%
2019/02/14	10	23.30	2	23.35	23.25	8	8,489	0.09%
2019/02/13	21	23.57	10	23.50	23.40	11	8,479	0.13%
2019/02/12	11	23.79	25	23.75	23.85	-14	8,441	-0.17%
2019/02/11	0	0.00	2	23.80	23.55	-2	8,469	-0.02%
2019/01/30	11	23.35	0	0.00	23.65	11	8,463	0.13%
2019/01/29	14	23.37	0	0.00	23.50	14	8,483	0.17%
2019/01/28	1	24.00	64	23.66	23.85	-63	8,535	-0.74%
2019/01/25	0	0.00	26	23.20	23.25	-26	8,415	-0.31%
2019/01/23	11	22.72	2	22.90	22.90	9	8,475	0.11%
2019/01/21	0	0.00	5	22.77	23.00	-5	8,531	-0.06%
2019/01/18	25	22.72	16	22.81	22.85	9	8,578	0.10%
2019/01/17	1	22.65	0	0.00	22.90	1	8,588	0.01%
2019/01/16	10	22.75	10	22.65	22.60	0	8,654	0.00%
2019/01/15	5	22.65	0	0.00	22.70	5	8,664	0.06%
2019/01/14	8	22.61	8	22.50	22.50	0	8,692	0.00%
2019/01/11	0	0.00	22	22.60	22.60	-22	8,996	-0.24%
2019/01/10	1	22.50	27	22.44	22.50	-26	8,969	-0.29%
2019/01/09	11	22.10	5	22.11	21.95	6	8,812	0.07%
2019/01/08	2	21.70	0	0.00	21.65	2	8,719	0.02%
2019/01/07	0	0.00	2	22.25	22.15	-2	8,788	-0.02%
2019/01/04	11	21.90	0	0.00	21.80	11	8,870	0.12%
2019/01/03	8	22.26	23	22.41	22.25	-15	9,173	-0.16%
2019/01/02	11	22.16	13	22.41	22.05	-2	9,226	-0.02%
2018/12/28	23	21.99	0	0.00	22.05	23	9,330	0.25%
2018/12/27	22	22.13	36	22.35	22.10	-14	9,458	-0.15%
2018/12/26	0	0.00	2	22.13	22.05	-2	9,470	-0.02%
2018/12/25	11	21.84	0	0.00	21.60	11	9,492	0.12%
2018/12/24	0	0.00	37	22.19	22.00	-37	9,520	-0.39%
2018/12/22	0	0.00	15	22.07	22.05	-15	9,517	-0.16%
2018/12/21	1	22.00	20	21.99	21.80	-19	9,645	-0.20%
2018/12/20	4	21.61	84	21.68	21.70	-80	9,733	-0.82%
2018/12/19	6	21.38	5	21.20	21.20	1	9,707	0.01%
2018/12/18	84	21.14	1	21.00	21.00	83	9,647	0.86%
2018/12/14	5	21.90	0	0.00	22.00	5	9,575	0.05%
2018/12/13	10	21.85	3.8	21.95	21.85	6.2	9,673	0.06%
2018/12/12	0	0.00	39	22.09	22.05	-39	9,900	-0.39%
2018/12/10	21	21.76	2	21.60	21.60	19	10,204	0.19%
2018/12/07	0	0.00	12	22.40	22.35	-12	10,539	-0.11%
2018/12/06	22	22.01	0	0.00	21.95	22	10,715	0.21%
2018/12/05	0	0.00	9	23.05	23.00	-9	10,733	-0.08%
2018/12/04	19	22.98	5	22.96	22.90	14	10,736	0.13%
2018/12/03	6	22.82	25	22.84	22.70	-19	10,776	-0.18%
2018/11/30	38	22.17	30	22.38	22.10	8	10,851	0.07%
2018/11/29	39	22.31	36	22.15	22.10	3	10,777	0.03%
2018/11/28	5	21.95	29	22.14	22.20	-24	10,706	-0.22%
2018/11/27	69	21.55	35	21.45	21.45	34	10,595	0.32%
2018/11/26	0	0.00	11	22.35	22.35	-11	10,508	-0.10%
2018/11/23	5	21.90	1	22.05	22.00	4	10,627	0.04%
2018/11/22	5	22.00	2	21.90	21.90	3	10,841	0.03%
2018/11/21	19	21.81	0	0.00	21.75	19	10,928	0.17%
2018/11/20	63	22.23	0	0.00	22.10	63	10,987	0.57%
2018/11/19	34	22.63	12	22.76	22.55	22	11,034	0.20%
2018/11/16	17	22.52	0	0.00	22.75	17	11,313	0.15%
2018/11/15	21	22.52	0	0.00	22.60	21	11,434	0.18%
2018/11/14	94	22.66	1	22.65	22.60	93	11,460	0.81%
2018/11/13	176	23.56	0	0.00	23.35	176	11,254	1.56%	大買/鉅額交易
2018/11/12	10	25.85	10	26.30	25.80	0	11,099	0.00%
2018/11/09	30	25.90	20	26.25	26.30	10	11,369	0.09%
2018/11/07	20	25.85	20	26.30	26.00	0	11,659	0.00%
2018/11/05	0	0.00	40	25.70	26.10	-40	11,632	-0.34%
2018/11/02	20	25.03	5	25.26	25.10	15	11,581	0.13%
2018/11/01	0	0.00	45	25.18	25.40	-45	11,635	-0.39%
2018/10/31	0	0.00	20	24.90	24.95	-20	11,696	-0.17%
2018/10/29	45	24.60	6	24.71	24.55	39	11,651	0.33%
2018/10/26	2	24.90	25	25.04	24.90	-23	11,629	-0.20%
2018/10/25	0	0.00	22	24.73	24.75	-22	11,604	-0.19%
2018/10/24	2	24.90	25	24.73	24.80	-23	11,628	-0.20%
2018/10/23	33	24.15	23	24.41	24.10	10	11,591	0.09%
2018/10/22	0	0.00	25	24.79	24.55	-25	11,619	-0.22%
2018/10/19	31	24.18	9	24.60	24.60	22	11,787	0.19%
2018/10/18	10	24.65	10	25.00	24.60	0	11,539	0.00%
2018/10/17	12	24.73	0	0.00	24.75	12	11,575	0.10%
2018/10/16	0	0.00	41	24.78	25.05	-41	11,602	-0.35%
2018/10/12	7	23.99	1	24.10	24.60	6	11,548	0.05%
2018/10/11	0	0.00	3.4	24.42	23.80	-3.4	11,555	-0.03%
2018/10/09	16	25.56	1	25.60	25.30	15	11,273	0.13%
2018/10/08	1.4	25.89	2	25.90	25.95	-0.6	11,195	-0.01%
2018/10/05	2	25.30	14	25.61	25.75	-12	11,101	-0.11%
2018/10/04	12	25.50	2	25.30	25.30	10	11,139	0.09%
2018/10/03	8	26.15	2	26.30	26.10	6	11,135	0.05%
2018/10/02	27	26.72	3	26.67	26.55	24	11,233	0.21%
2018/10/01	16	27.03	0	0.00	26.90	16	11,253	0.14%
2018/09/28	0	0.00	46	27.25	27.40	-46	11,293	-0.41%
2018/09/27	6	26.50	2	26.85	27.10	4	11,241	0.04%
2018/09/26	12	26.81	2	27.05	26.80	10	11,094	0.09%
2018/09/25	1	27.05	2	27.20	27.20	-1	11,034	-0.01%
2018/09/21	17	26.79	0	0.00	27.15	17	11,029	0.15%
2018/09/20	0	0.00	2	26.90	26.95	-2	10,964	-0.02%
2018/09/19	32	27.17	12	27.00	27.00	20	10,909	0.18%
2018/09/18	0	0.00	77	27.16	27.45	-77	10,838	-0.71%
2018/09/17	17	26.55	15	26.95	26.80	2	10,658	0.02%
2018/09/14	2	26.60	25	26.52	26.65	-23	10,640	-0.22%
2018/09/13	58.2	25.89	26	26.28	25.85	32.2	10,513	0.31%
2018/09/12	14	26.85	5	27.00	27.00	9	10,219	0.09%
2018/09/11	10	27.00	50	27.48	27.75	-40	10,120	-0.40%
2018/09/10	10	27.20	2	26.90	26.90	8	10,148	0.08%
2018/09/07	4	26.95	66	27.17	27.20	-62	10,171	-0.61%
2018/09/06	11	27.48	27	27.69	27.75	-16	10,126	-0.16%
2018/09/05	4	27.40	15	27.67	27.40	-11	9,991	-0.11%
2018/09/04	0	27.50	41	27.50	27.60	-41	9,943	-0.41%
2018/09/03	1	27.30	4	27.38	27.35	-3	9,977	-0.03%
2018/08/31	1	26.87	2	27.55	27.55	-1	9,997	-0.01%
2018/08/30	9.1	27.22	28	27.28	27.40	-19	9,871	-0.19%
2018/08/29	28	26.76	20	26.97	27.05	8	9,710	0.08%
2018/08/28	15	26.90	3	26.87	26.90	12	9,576	0.13%
2018/08/27	7	27.36	28	27.30	27.40	-21	9,682	-0.22%
2018/08/24	7	27.13	37	26.97	27.05	-30	9,565	-0.31%
2018/08/23	0.1	26.80	93	26.74	26.90	-93	9,612	-0.97%
2018/08/22	0	0.00	38.1	26.16	26.25	-38.1	9,370	-0.41%
2018/08/21	12	25.78	60.3	25.94	25.90	-48.3	9,313	-0.52%
2018/08/20	11.1	25.90	12	25.85	25.90	-1	9,167	-0.01%
2018/08/17	6	25.97	35	25.95	25.90	-29	9,209	-0.31%
2018/08/16	3	25.23	38	25.24	25.50	-35	9,012	-0.39%
2018/08/15	32	24.88	63	24.89	25.00	-31	8,794	-0.35%
2018/08/14	15	24.60	15	24.55	24.65	0	8,484	0.00%
2018/08/13	1	24.55	50	24.58	24.60	-49	8,542	-0.57%
2018/08/10	0	0.00	2	24.63	24.60	-2	8,531	-0.02%
2018/08/09	8	24.66	17	24.75	24.65	-9	8,570	-0.11%
2018/08/08	15	24.53	11.5	24.82	24.80	3.5	8,713	0.04%
2018/08/07	6	24.63	0.4	24.50	24.65	5.6	8,689	0.06%
2018/08/06	1	24.75	8	24.75	24.80	-7	8,654	-0.08%
2018/08/03	0	0.00	1	24.40	24.50	-1	8,557	-0.01%
2018/08/02	0	0.00	4	24.30	24.40	-4	8,632	-0.05%
2018/08/01	0	0.00	3	24.40	24.40	-3	8,582	-0.03%
2018/07/31	1	24.30	13	24.35	24.45	-12	8,588	-0.14%
2018/07/27	0	0.00	22	24.25	24.30	-22	8,522	-0.26%
2018/07/26	0	0.00	77	24.21	24.50	-77	8,486	-0.91%
2018/07/25	10.2	24.00	17	23.98	23.95	-6.8	8,335	-0.08%
2018/07/24	4	24.00	5	24.05	24.10	-1	8,247	-0.01%
2018/07/23	0	0.00	2	23.85	24.05	-2	8,174	-0.02%
2018/07/20	4	24.04	7	24.04	24.00	-3	8,116	-0.04%
2018/07/19	4	23.99	13	23.98	24.00	-9	8,108	-0.11%
2018/07/18	8	23.64	7	23.81	23.90	1	8,044	0.01%
2018/07/17	10	23.36	29	23.49	23.50	-19	7,918	-0.24%
2018/07/16	10	23.20	17	23.34	23.40	-7	7,875	-0.09%
2018/07/13	11	23.05	4	23.16	23.20	7	7,842	0.09%
2018/07/12	8	22.83	28	22.95	23.10	-20	7,832	-0.26%
2018/07/11	0	0.00	32	24.35	24.30	-32	7,736	-0.41%
2018/07/10	2	24.38	8	24.52	24.40	-6	7,751	-0.08%
2018/07/09	0	0.00	2	24.25	24.25	-2	7,726	-0.03%
2018/07/05	0	0.00	29	23.98	23.70	-29	7,763	-0.37%
2018/07/03	2	23.80	10	23.75	23.75	-8	7,912	-0.10%
2018/07/02	58	23.96	0	0.00	23.75	58	7,949	0.73%
2018/06/29	12	23.63	45	23.71	23.95	-33	7,945	-0.42%
2018/06/28	5	24.00	0	0.00	23.70	5	7,857	0.06%
2018/06/27	1	24.30	8.4	24.32	24.25	-7.4	7,864	-0.09%
2018/06/26	26	23.65	10.6	24.03	23.75	15.4	7,971	0.19%
2018/06/25	21	24.55	1	24.70	24.20	20	8,001	0.25%
2018/06/22	10	24.65	28	24.89	24.80	-18	7,981	-0.23%
2018/06/21	0	0.00	12	24.80	24.90	-12	7,879	-0.15%
2018/06/20	0	0.00	20	24.48	24.75	-20	7,912	-0.25%
2018/06/19	2	24.35	5	24.45	24.55	-3	7,898	-0.04%
2018/06/15	1	24.40	3	24.30	24.45	-2	7,749	-0.03%
2018/06/14	0	0.00	11	24.16	24.20	-11	7,677	-0.14%
2018/06/13	8	24.68	0	0.00	24.30	8	7,582	0.11%
2018/06/12	1	24.70	3	24.70	24.70	-2	7,660	-0.03%
2018/06/11	1	24.70	6	24.77	24.70	-5	7,611	-0.07%
2018/06/08	5	24.72	13.7	24.64	24.60	-8.7	7,559	-0.12%
2018/06/07	0	0.00	51	24.71	24.70	-51	7,531	-0.68%
2018/06/06	10	24.55	14	24.60	24.70	-4	7,572	-0.05%
2018/06/05	23	24.55	15	24.55	24.65	8	7,572	0.11%
2018/06/04	0	0.00	17	24.42	24.50	-17	7,534	-0.23%
2018/06/01	10	24.24	11	23.94	23.90	-1	7,368	-0.01%
2018/05/31	0	0.00	11.4	24.06	24.25	-11.4	7,278	-0.16%
2018/05/30	54	23.80	50	23.75	23.75	4	7,141	0.06%
2018/05/29	23	23.86	43	23.99	24.05	-20	7,165	-0.28%
2018/05/28	0	0.00	1	23.60	23.70	-1	7,118	-0.01%
2018/05/25	10	23.45	32	23.65	23.65	-22	7,132	-0.31%
2018/05/24	10	23.35	5	23.45	23.45	5	7,043	0.07%
2018/05/23	12	23.24	18	23.28	23.25	-6	7,064	-0.08%
2018/05/22	12	23.20	17	23.19	23.15	-5	7,069	-0.07%
2018/05/21	0	0.00	12	23.18	23.15	-12	7,090	-0.17%
2018/05/18	8	22.85	13	22.91	22.85	-5	7,055	-0.07%
2018/05/17	23	22.88	8.1	22.95	22.90	14.9	7,083	0.21%
2018/05/16	25	22.88	10	23.10	23.05	15	7,047	0.21%
2018/05/15	0	0.00	2.8	23.09	23.15	-2.8	7,032	-0.04%
2018/05/14	10	23.10	1	23.10	23.05	9	7,176	0.13%
2018/05/10	0	0.00	14	23.00	23.00	-14	7,157	-0.20%
2018/05/09	0	0.00	2.4	22.83	22.75	-2.4	7,077	-0.03%
2018/05/08	1	22.65	1	22.90	22.90	0	7,156	0.00%
2018/05/07	5	22.60	0	0.00	22.55	5	7,217	0.07%
2018/05/04	0	0.00	2	22.75	22.65	-2	7,310	-0.03%
2018/05/03	0	0.00	0	22.55	22.50	0	7,373	0.00%
2018/05/02	11	22.75	7	22.76	22.80	4	7,485	0.05%
2018/04/30	0	0.00	10	22.50	22.55	-10	7,524	-0.13%
2018/04/27	8	22.32	10	22.25	22.40	-2	7,698	-0.03%
2018/04/26	12	22.26	6	22.25	22.25	6	7,990	0.08%
2018/04/25	6.2	22.31	0	0.00	22.40	6.2	8,005	0.08%
2018/04/24	12	22.50	0	0.00	22.45	12	8,314	0.14%
2018/04/23	5	22.55	0	0.00	22.65	5	8,524	0.06%
2018/04/20	17	22.66	1	22.65	22.65	16	8,571	0.19%
2018/04/18	4	22.45	0	0.00	22.50	4	8,646	0.05%
2018/04/16	21	22.68	0	0.00	22.55	21	8,827	0.24%
2018/04/13	32	22.80	4	22.85	22.75	28	8,767	0.32%
2018/04/12	9	22.89	0	0.00	22.95	9	8,711	0.10%
2018/04/11	10	23.10	5	23.15	23.10	5	8,625	0.06%
2018/04/10	4	23.08	0	0.00	23.05	4	8,663	0.05%
2018/04/03	50	23.10	50	23.10	23.10	0	8,781	0.00%
2018/03/29	53	23.10	50	23.15	23.10	3	8,916	0.03%
2018/03/28	56	23.01	50	23.20	23.30	6	8,757	0.07%
2018/03/27	8	23.41	9	23.43	23.35	-1	8,698	-0.01%
2018/03/26	11	22.91	0	0.00	23.15	11	8,654	0.13%
2018/03/23	13	22.93	12	23.25	23.05	1	8,743	0.01%
2018/03/22	0	0.00	19	23.37	23.40	-19	8,794	-0.22%
2018/03/21	15	23.20	2	23.25	23.35	13	8,944	0.15%
2018/03/20	0	0.00	10	23.30	23.30	-10	8,991	-0.11%
2018/03/19	4	23.00	5	23.10	23.10	-1	8,987	-0.01%
2018/03/16	8	22.89	0	0.00	23.05	8	9,093	0.09%
2018/03/15	1	23.00	3	22.95	23.05	-2	8,947	-0.02%
2018/03/14	8	23.08	10	23.00	23.05	-2	8,974	-0.02%
2018/03/13	3	23.00	5	23.10	23.15	-2	9,011	-0.02%
2018/03/12	12	22.96	0	0.00	22.95	12	8,973	0.13%
2018/03/09	1	23.00	6	23.05	23.10	-5	8,909	-0.06%
2018/03/08	16	23.06	0	0.00	22.90	16	8,909	0.18%
2018/03/06	2	23.00	0	0.00	23.00	2	8,865	0.02%
2018/03/05	12	22.89	0	0.00	22.85	12	9,134	0.13%
2018/03/02	4	23.10	0	0.00	23.10	4	9,083	0.04%
2018/03/01	13	23.30	0	0.00	23.35	13	9,015	0.14%
2018/02/27	3	23.40	0	0.00	23.35	3	8,927	0.03%
2018/02/26	0	0.00	19	23.77	23.55	-19	8,887	-0.21%
2018/02/23	33	23.50	0	0.00	23.55	33	8,807	0.37%
2018/02/22	3	23.20	0	0.00	23.25	3	8,882	0.03%
2018/02/21	1	23.40	9	23.27	23.35	-8	8,937	-0.09%
2018/02/12	3	22.60	0	0.00	22.65	3	8,954	0.03%
2018/02/09	4	22.49	3	22.50	22.60	1	9,153	0.01%
2018/02/08	0	0.00	12	22.92	22.90	-12	9,177	-0.13%
2018/02/07	9	22.92	17	23.00	22.80	-8	9,245	-0.09%
2018/02/06	20	22.39	3	22.25	22.45	17	9,131	0.19%
2018/02/05	25	23.33	1	23.40	23.25	24	9,198	0.26%
2018/02/02	3	23.55	0	0.00	23.70	3	9,230	0.03%
2018/01/31	12	23.54	0	0.00	23.80	12	9,440	0.13%
2018/01/30	13	23.90	10	23.90	23.55	3	9,389	0.03%
2018/01/29	43	24.18	33	24.28	24.10	10	9,310	0.11%
2018/01/26	16	24.15	42	24.29	24.35	-26	9,200	-0.28%
2018/01/25	3	24.23	39	24.33	24.25	-36	9,096	-0.40%
2018/01/24	1	24.00	3	24.05	24.10	-2	8,976	-0.02%
2018/01/23	16	23.88	1	23.95	23.95	15	9,028	0.17%
2018/01/22	13	24.06	26	24.00	24.05	-13	8,946	-0.15%
2018/01/19	0	0.00	0.2	23.55	23.60	-0.2	8,714	0.00%
2018/01/18	31	23.82	16	23.85	23.75	15	8,662	0.17%
2018/01/17	2	23.30	22	23.51	23.50	-20	8,442	-0.24%
2018/01/16	5	23.25	0	0.00	23.30	5	8,235	0.06%
2018/01/15	2	23.25	0	0.00	23.30	2	8,203	0.02%
2018/01/12	0	0.00	5	23.25	23.20	-5	8,349	-0.06%
2018/01/11	59	22.94	0	0.00	22.85	59	8,311	0.71%
2018/01/10	23	23.55	0	0.00	23.45	23	8,202	0.28%
2018/01/09	5	24.10	8	24.15	24.10	-3	8,141	-0.04%
2018/01/08	1	24.10	27.5	24.38	24.40	-26.5	8,215	-0.32%
2018/01/05	10	24.27	3	24.45	24.20	7	8,199	0.09%
2018/01/04	38	24.41	4	24.36	24.40	34	8,231	0.41%
2018/01/03	2	24.43	8	24.40	24.40	-6	8,300	-0.07%
2018/01/02	13	24.15	69	24.28	24.25	-56	8,168	-0.69%

電子代工六強搶進墨西哥UDN聯合新聞網－4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－5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－7天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

高橋券商分點個股進出
高橋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

高橋 券商分點個股進出 高橋 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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析