英業達 (2356)-新光-高雄券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
51.4
漲跌
▲0.6
漲幅
+1.18%
成交量
14,860張
產業
上市電腦週邊類股
1577人加入追蹤

立即追蹤
本地時間:13:30(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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	56.7	51.29	22.5	51.37	50.80	34.2	60,044	0.06%
2024/04/19	51.5	53.31	46.3	52.91	53.00	5.2	60,191	0.01%
2024/04/18	62	53.85	28	54.03	53.70	34	60,271	0.06%
2024/04/17	57.6	54.22	35	54.23	54.10	22.6	60,515	0.04%
2024/04/16	67.9	54.38	57.2	54.52	53.90	10.8	60,897	0.02%
2024/04/15	45.7	56.32	22.5	56.18	56.00	23.2	61,158	0.04%
2024/04/12	32.7	57.65	17.5	57.78	57.40	15.2	61,335	0.02%
2024/04/11	19.1	57.64	20	57.82	58.00	-0.9	61,743	0.00%
2024/04/10	28.4	58.10	16.8	58.25	57.80	11.7	61,910	0.02%
2024/04/09	46.9	58.25	29.4	58.19	57.80	17.5	62,145	0.03%
2024/04/08	38	58.56	16.8	58.80	58.30	21.2	62,575	0.03%
2024/04/03	85.7	58.96	80	59.07	59.20	5.7	63,174	0.01%
2024/04/02	85.2	59.01	61.3	58.96	59.00	23.9	64,211	0.04%
2024/04/01	167.6	59.55	142.1	59.31	58.80	25.5	64,903	0.04%	大買/大賣/
2024/03/29	234.3	60.34	278.7	60.53	59.70	-44.4	65,111	-0.07%	大買/大賣/
2024/03/28	68.5	58.09	73.8	58.20	58.50	-5.3	63,677	-0.01%
2024/03/27	139	58.17	154.3	57.95	58.70	-15.3	64,941	-0.02%	大買/大賣/
2024/03/26	212.4	57.66	173.1	57.69	57.30	39.3	67,153	0.06%	大買/大賣/
2024/03/25	223.1	59.36	216.6	59.36	59.00	6.5	68,852	0.01%	大買/大賣/
2024/03/22	503.9	60.23	426.9	60.23	61.10	77	67,978	0.11%	大買/大賣/
2024/03/21	47.6	55.55	79.8	55.62	56.20	-32.2	64,559	-0.05%
2024/03/20	121.6	55.43	56.3	55.46	54.30	65.3	70,266	0.09%	大買/
2024/03/19	82.6	55.92	66.5	56.10	56.10	16.1	69,501	0.02%
2024/03/18	20.3	54.48	31.3	54.88	55.70	-11	68,858	-0.02%
2024/03/15	66.1	54.83	29	55.02	54.10	37.1	68,641	0.05%
2024/03/14	64.5	55.00	46.1	55.44	54.90	18.4	68,074	0.03%
2024/03/13	112.2	56.13	157.3	56.43	54.70	-45.1	67,758	-0.07%	大買/大賣/
2024/03/12	21.5	55.17	21	55.30	55.60	0.5	66,957	0.00%
2024/03/11	53.2	55.34	50.9	55.25	54.90	2.4	67,023	0.00%
2024/03/08	44.4	54.48	28.3	55.15	54.20	16.1	66,858	0.02%
2024/03/07	61.6	55.43	19.1	55.91	55.10	42.5	66,625	0.06%
2024/03/06	28.3	56.40	28	56.15	56.60	0.3	66,404	0.00%
2024/03/05	51	56.26	71.3	56.45	56.50	-20.3	67,155	-0.03%
2024/03/04	32.4	56.15	27.8	56.21	55.60	4.6	66,969	0.01%
2024/03/01	36.1	55.81	46.7	55.93	56.00	-10.6	66,771	-0.02%
2024/02/29	8	54.68	27	54.96	55.00	-19	66,756	-0.03%
2024/02/27	40.8	54.12	23	54.71	54.10	17.8	66,677	0.03%
2024/02/26	52.2	54.96	11	55.19	55.00	41.2	66,400	0.06%
2024/02/23	116.4	55.69	63.3	55.92	55.10	53.1	66,815	0.08%	大買/
2024/02/22	85.5	56.97	63.2	57.09	56.30	22.3	67,141	0.03%
2024/02/21	47.2	56.63	81	56.60	56.60	-33.8	66,636	-0.05%
2024/02/20	59.5	56.57	119	56.78	57.00	-59.5	66,559	-0.09%	大賣/
2024/02/19	74.4	57.02	89	57.39	56.50	-14.6	66,604	-0.02%
2024/02/16	41.5	58.01	64.1	58.07	58.10	-22.6	66,459	-0.03%
2024/02/15	141.5	58.14	179.9	58.34	58.00	-38.3	65,602	-0.06%	大買/大賣/
2024/02/05	46.3	56.51	54.4	56.47	56.50	-8.2	64,313	-0.01%
2024/02/02	70.1	56.17	131.3	56.24	56.30	-61.2	63,794	-0.10%	大賣/
2024/02/01	64.8	54.89	69.3	54.90	55.30	-4.5	63,288	-0.01%
2024/01/31	103.1	55.22	61	55.36	54.90	42	63,318	0.07%	大買/
2024/01/30	86	55.90	108	56.20	56.10	-22	62,977	-0.03%	大賣/
2024/01/29	134.5	55.83	86.4	55.83	55.80	48.2	62,250	0.08%	大買/
2024/01/26	132	55.73	141.2	55.71	55.40	-9.2	61,744	-0.01%	大買/大賣/
2024/01/25	219.2	56.95	171	56.99	56.20	48.2	61,265	0.08%	大買/大賣/
2024/01/24	264.2	57.31	226.8	57.31	56.50	37.4	60,233	0.06%	大買/大賣/
2024/01/23	213.9	56.60	247.2	56.60	57.20	-33.3	59,201	-0.06%	大買/大賣/
2024/01/22	321.5	54.88	454.9	54.99	56.00	-133.4	57,007	-0.23%	大買/大賣/鉅額交易
2024/01/19	162.4	51.51	167.1	51.14	51.90	-4.6	53,081	-0.01%	大買/大賣/
2024/01/18	49.3	49.04	56	49.36	49.25	-6.7	51,791	-0.01%
2024/01/17	88.4	49.47	28.5	49.46	49.05	59.9	51,676	0.12%
2024/01/16	35.1	50.40	27	50.43	50.10	8.1	51,325	0.02%
2024/01/15	95.5	50.92	16.7	51.11	50.50	78.8	51,180	0.15%
2024/01/12	163.1	51.16	172.6	51.18	51.10	-9.4	51,059	-0.02%	大買/大賣/
2024/01/11	54.3	50.03	88.3	50.20	51.00	-34.1	50,796	-0.07%
2024/01/10	160.3	49.36	69.1	49.88	49.05	91.2	51,164	0.18%	大買/
2024/01/09	60.9	51.36	74.1	51.83	50.20	-13.2	51,011	-0.03%
2024/01/08	41	51.51	141.1	51.60	51.20	-100.1	50,501	-0.20%	大賣/
2024/01/05	117	51.40	46.5	51.37	50.80	70.5	50,575	0.14%	大買/
2024/01/04	93.1	50.85	56	50.74	51.00	37	50,266	0.07%
2024/01/03	84.8	50.80	72.6	50.79	50.80	12.2	50,643	0.02%
2024/01/02	82.4	51.78	85.4	51.30	51.10	-3.1	50,296	-0.01%
2023/12/29	143.6	52.42	138.6	52.64	52.80	5	49,571	0.01%	大買/大賣/
2023/12/28	179	52.64	215.8	52.68	52.60	-36.8	48,728	-0.08%	大買/大賣/
2023/12/27	130	51.65	177.9	51.71	51.90	-48	47,463	-0.10%	大買/大賣/
2023/12/26	318.6	51.73	305.5	51.53	51.30	13.1	47,306	0.03%	大買/大賣/
2023/12/25	308.4	51.77	368.7	51.52	51.60	-60.3	46,552	-0.13%	大買/大賣/
2023/12/22	440.4	50.68	406.5	50.71	50.60	33.9	44,661	0.08%	大買/大賣/
2023/12/21	498.3	49.43	524.4	49.68	50.00	-26.1	42,887	-0.06%	大買/大賣/
2023/12/20	513	47.46	686.5	47.98	49.00	-173.5	40,136	-0.43%	大買/大賣/鉅額交易
2023/12/19	169.7	45.96	66.2	45.86	45.05	103.5	37,140	0.28%	大買/鉅額交易
2023/12/18	247.5	46.94	149.4	47.05	46.65	98	36,202	0.27%	大買/大賣/
2023/12/15	771.8	51.45	567.1	51.10	48.40	204.7	34,823	0.59%	大買/大賣/鉅額交易
2023/12/14	1	51.70	88.4	51.70	51.70	-87.4	28,816	-0.30%
2023/12/13	2	47.00	54.3	47.00	47.00	-52.3	28,862	-0.18%
2023/12/12	13	42.68	16.2	42.69	42.75	-3.2	28,910	-0.01%
2023/12/11	10.1	42.42	55	42.37	42.45	-45	28,988	-0.16%
2023/12/08	39.1	42.69	45.3	43.00	42.30	-6.2	29,031	-0.02%
2023/12/07	61.6	41.74	62	41.95	41.70	-0.5	29,074	0.00%
2023/12/06	13.1	41.58	18	41.71	41.50	-4.9	29,570	-0.02%
2023/12/05	97	40.71	46	40.62	40.70	51	29,603	0.17%
2023/12/04	71	41.70	32	41.71	41.60	39	29,667	0.13%
2023/12/01	60.1	41.95	17	41.99	41.95	43.1	30,018	0.14%
2023/11/30	43.4	41.52	37.4	41.73	42.40	6	30,138	0.02%
2023/11/29	19	41.53	18	41.69	41.60	1	29,278	0.00%
2023/11/28	7.2	41.41	18.1	41.44	41.65	-10.9	29,644	-0.04%
2023/11/27	22.6	41.00	22	40.88	40.85	0.6	30,121	0.00%
2023/11/24	61.1	42.12	46	41.62	41.80	15.1	30,133	0.05%
2023/11/23	64.2	42.22	93	42.59	42.10	-28.8	30,282	-0.10%
2023/11/22	85.3	42.73	45	42.68	42.35	40.3	30,547	0.13%
2023/11/21	255.5	43.97	223.1	43.89	44.00	32.3	30,794	0.10%	大買/大賣/
2023/11/20	119.6	41.76	101	41.87	42.15	18.6	31,088	0.06%	大買/大賣/
2023/11/17	55.1	43.19	53	42.70	42.65	2.1	31,104	0.01%
2023/11/16	71.2	43.14	64.5	43.50	43.05	6.7	31,872	0.02%
2023/11/15	33.2	43.67	37.2	43.81	42.70	-4.1	32,226	-0.01%
2023/11/14	73.1	43.44	57	43.28	43.40	16.1	33,091	0.05%
2023/11/13	35.1	43.48	82.3	43.47	43.55	-47.2	34,516	-0.14%
2023/11/10	52	42.30	50	42.45	42.50	2	35,548	0.01%
2023/11/09	95.1	42.76	65	42.85	42.65	30.1	36,700	0.08%
2023/11/08	162.3	43.46	157.4	43.23	43.20	5	38,185	0.01%	大買/大賣/
2023/11/07	60	41.47	91	41.66	42.00	-31	38,708	-0.08%
2023/11/06	24.2	42.43	18.1	42.49	42.20	6.1	39,818	0.02%
2023/11/03	24.1	41.55	14	41.38	41.50	10.1	40,818	0.02%
2023/11/02	63	42.20	101	42.09	41.75	-38	43,217	-0.09%	大賣/
2023/11/01	97	40.65	62	40.76	40.70	35	44,417	0.08%
2023/10/31	10.2	41.80	34	41.17	40.20	-23.8	46,049	-0.05%
2023/10/30	71	42.69	68	41.88	41.90	3	46,089	0.01%
2023/10/27	64	43.13	59.4	43.54	42.95	4.6	46,194	0.01%
2023/10/26	23	43.19	30.3	42.96	43.00	-7.3	46,717	-0.02%
2023/10/25	76.1	44.47	73.1	44.23	43.95	3	47,083	0.01%
2023/10/24	80.4	43.81	64	44.02	44.60	16.4	47,368	0.03%
2023/10/23	31.3	43.73	30	43.55	43.45	1.3	47,566	0.00%
2023/10/20	20	43.12	25.1	43.02	43.65	-5	48,120	-0.01%
2023/10/19	86.1	43.58	79	43.68	43.45	7.1	48,500	0.01%
2023/10/18	72.4	44.04	107	44.12	44.50	-34.6	48,672	-0.07%	大賣/
2023/10/17	85.4	45.52	97.3	45.41	44.95	-11.9	48,432	-0.02%
2023/10/16	41.3	46.37	44.2	46.17	46.20	-2.9	52,411	-0.01%
2023/10/13	70.3	46.98	49	47.04	47.35	21.2	56,858	0.04%
2023/10/12	45.3	48.28	33.3	48.64	48.25	12	57,896	0.02%
2023/10/11	93.4	49.42	73	48.94	48.10	20.4	61,021	0.03%
2023/10/06	11	51.23	15	51.49	51.10	-4	62,855	-0.01%
2023/10/05	33	50.71	19.4	50.75	50.80	13.6	65,797	0.02%
2023/10/04	24	49.57	34	49.57	50.10	-10	67,357	-0.01%
2023/10/03	92.4	51.47	85	50.77	50.60	7.4	67,729	0.01%
2023/10/02	153.7	52.34	102.2	51.93	52.20	51.4	68,251	0.08%	大買/大賣/
2023/09/28	72.1	49.99	71.7	49.37	49.00	0.3	68,352	0.00%
2023/09/27	31	48.66	33	48.84	48.85	-2	69,479	0.00%
2023/09/26	36	49.10	50	49.09	48.70	-14	72,260	-0.02%
2023/09/25	62.4	49.33	98	49.52	49.45	-35.6	73,332	-0.05%
2023/09/22	78	48.54	83	48.81	49.35	-5	73,654	-0.01%
2023/09/21	75.1	48.06	76	48.13	48.30	-0.9	73,761	0.00%
2023/09/20	43.1	48.92	46	48.97	48.50	-2.9	73,935	0.00%
2023/09/19	78.2	49.05	22.4	49.45	48.50	55.8	74,044	0.08%
2023/09/18	82.2	50.14	65.7	50.30	49.65	16.5	74,353	0.02%
2023/09/15	34	51.69	11	51.81	52.10	23	75,217	0.03%
2023/09/14	61	52.15	74	52.31	52.10	-13	75,876	-0.02%
2023/09/13	91.1	51.11	39	50.95	51.00	52.1	76,812	0.07%
2023/09/12	123.5	51.76	96.1	51.71	51.30	27.3	78,697	0.03%	大買/
2023/09/11	62.1	52.64	179.5	52.27	52.10	-117.4	80,801	-0.15%	大賣/鉅額交易
2023/09/08	28.1	54.37	34	54.26	54.00	-5.9	83,063	-0.01%
2023/09/07	38.1	55.32	27	55.12	54.80	11.1	84,842	0.01%
2023/09/06	100.6	56.82	54.1	56.70	56.60	46.5	85,170	0.05%
2023/09/05	11.2	55.07	31.2	55.28	55.90	-20	85,974	-0.02%
2023/09/04	40.1	54.20	53	54.14	54.70	-12.9	85,837	-0.02%
2023/09/01	197.1	54.67	154.3	53.93	53.60	42.8	85,883	0.05%	大買/大賣/
2023/08/31	93.4	54.23	132.5	54.35	56.40	-39.2	85,586	-0.05%	大賣/
2023/08/30	238.2	55.70	35.7	55.10	54.60	202.4	85,125	0.24%	大買/鉅額交易
2023/08/29	100.2	54.72	85	54.43	54.60	15.1	85,733	0.02%
2023/08/28	52	55.00	52.7	55.00	54.50	-0.6	85,958	0.00%
2023/08/25	134.7	56.13	363.5	56.21	55.80	-228.8	86,562	-0.26%	大買/大賣/鉅額交易
2023/08/24	214.1	60.63	157.3	60.12	58.60	56.8	87,756	0.06%	大買/大賣/
2023/08/23	44.2	58.78	84.2	58.99	59.20	-40	87,011	-0.05%
2023/08/22	105.1	59.01	64.7	58.77	58.20	40.4	87,524	0.05%	大買/
2023/08/21	124	58.26	117.2	58.30	57.90	6.9	87,458	0.01%	大買/大賣/
2023/08/18	157.6	58.53	127.3	57.75	57.00	30.2	86,941	0.03%	大買/大賣/
2023/08/17	156.2	58.31	120.2	58.36	59.50	36	85,817	0.04%	大買/大賣/
2023/08/16	102	56.29	89.1	56.54	58.00	12.9	84,487	0.02%	大買/
2023/08/15	144.4	55.78	101	55.36	54.60	43.3	83,213	0.05%	大買/大賣/
2023/08/14	214.9	54.47	200.3	53.71	53.10	14.6	82,167	0.02%	大買/大賣/
2023/08/11	94.2	58.42	89.1	58.47	57.50	5.1	80,782	0.01%
2023/08/10	140.6	56.96	312	56.50	57.50	-171.4	80,145	-0.21%	大買/大賣/鉅額交易
2023/08/09	117.3	60.31	130.1	60.16	59.50	-12.9	79,227	-0.02%	大買/大賣/
2023/08/08	300.1	62.80	187.4	61.70	60.90	112.7	78,243	0.14%	大買/大賣/鉅額交易
2023/08/07	229.1	60.83	228.8	62.35	63.80	0.3	75,718	0.00%	大買/大賣/
2023/08/04	226.3	57.32	231.1	57.97	58.00	-4.8	74,143	-0.01%	大買/大賣/
2023/08/02	72.2	59.71	61.1	58.89	58.90	11.1	72,302	0.02%
2023/08/01	40.2	62.97	79.6	61.94	64.10	-39.3	71,804	-0.05%
2023/07/31	81	65.75	84.8	68.01	63.70	-3.8	71,306	-0.01%
2023/07/28	66.8	66.64	28.6	66.90	69.90	38.2	70,716	0.05%
2023/07/27	43.5	69.25	50.1	69.04	68.10	-6.6	70,096	-0.01%
2023/07/26	45.6	70.46	69.6	70.45	70.00	-24	69,645	-0.03%
2023/07/25	102.1	72.58	67.1	71.66	72.00	34.9	69,272	0.05%	大買/
2023/07/24	56.7	69.40	78.8	69.43	70.20	-22.2	68,595	-0.03%
2023/07/21	57.3	64.74	55.2	65.45	67.00	2.2	67,841	0.00%
2023/07/20	49.7	61.98	82.8	61.79	62.30	-33.2	67,291	-0.05%
2023/07/19	558.2	66.97	691.9	66.36	63.60	-133.7	66,682	-0.20%	大買/大賣/鉅額交易
2023/07/18	448	64.69	437.8	64.50	65.50	10.2	62,257	0.02%	大買/大賣/
2023/07/17	144.1	59.85	103	60.44	61.30	41.1	57,471	0.07%	大買/大賣/
2023/07/14	313.4	54.40	363.2	54.84	55.80	-49.8	56,001	-0.09%	大買/大賣/
2023/07/13	204.4	50.60	465.6	50.93	50.80	-261.1	52,594	-0.50%	大買/大賣/鉅額交易
2023/07/12	770.4	47.78	413.2	47.94	47.60	357.2	49,977	0.71%	大買/大賣/鉅額交易
2023/07/11	154.4	46.30	149.3	46.28	47.25	5.1	47,003	0.01%	大買/大賣/
2023/07/10	61.4	44.79	22	44.55	44.40	39.4	45,407	0.09%
2023/07/07	109.2	45.25	91.2	45.30	44.60	18	44,877	0.04%	大買/
2023/07/06	169.7	45.63	77.2	45.42	44.70	92.5	44,048	0.21%	大買/
2023/07/05	146.8	45.74	88.2	45.78	45.20	58.6	43,005	0.14%	大買/
2023/07/04	250	46.67	318	46.84	47.15	-68	41,826	-0.16%	大買/大賣/
2023/07/03	200.3	44.75	125.5	44.85	44.15	74.9	39,339	0.19%	大買/大賣/
2023/06/30	58.1	43.24	26.2	43.06	43.20	31.9	38,238	0.08%
2023/06/29	13	42.98	27.1	42.85	43.15	-14.1	37,877	-0.04%
2023/06/28	49	43.44	43.7	43.18	42.70	5.2	37,617	0.01%
2023/06/27	85.1	43.27	37.1	43.30	42.90	48	37,121	0.13%
2023/06/26	46.8	44.26	39.1	44.14	44.35	7.7	36,726	0.02%
2023/06/21	136.1	44.55	89.2	44.61	44.75	46.9	36,181	0.13%	大買/
2023/06/20	40	43.07	61.7	43.06	43.10	-21.7	35,260	-0.06%
2023/06/19	97.4	44.55	99.2	44.66	44.10	-1.8	34,319	-0.01%
2023/06/16	148	46.15	167.5	46.11	45.50	-19.6	33,315	-0.06%	大買/大賣/
2023/06/15	324.3	45.02	432.1	45.13	46.00	-107.8	31,181	-0.35%	大買/大賣/鉅額交易
2023/06/14	504.2	42.38	291.6	42.62	42.95	212.6	28,940	0.73%	大買/大賣/鉅額交易
2023/06/13	191	39.35	255.1	39.83	40.60	-64.1	26,175	-0.24%	大買/大賣/
2023/06/12	74.1	38.17	18.1	37.41	36.95	56	24,184	0.23%
2023/06/09	174.7	38.13	128.6	38.25	38.65	46.2	23,616	0.20%	大買/大賣/
2023/06/08	12.1	36.63	17	36.35	36.40	-4.9	22,474	-0.02%
2023/06/07	30	36.61	49.1	36.47	36.75	-19.1	22,362	-0.09%
2023/06/06	26.1	35.80	23.2	35.74	36.20	2.9	22,047	0.01%
2023/06/05	13.2	36.19	22	36.15	36.25	-8.8	21,671	-0.04%
2023/06/02	77.4	36.58	88	36.55	36.25	-10.6	21,387	-0.05%
2023/06/01	45.1	35.73	27	35.61	35.55	18.1	20,473	0.09%
2023/05/31	118.8	36.87	55.1	36.97	36.85	63.7	19,836	0.32%	大買/
2023/05/30	333	37.90	340.1	37.66	37.70	-7.1	18,765	-0.04%	大買/大賣/
2023/05/29	18	36.41	25.5	36.78	37.50	-7.5	16,715	-0.04%
2023/05/26	187	33.45	153.3	33.65	34.10	33.7	15,970	0.21%	大買/大賣/
2023/05/25	65	32.31	33.1	32.53	33.25	32	14,823	0.22%
2023/05/24	9.2	30.69	18.1	30.48	30.85	-8.9	13,858	-0.06%
2023/05/23	5.1	30.91	12.2	30.77	31.00	-7.1	13,517	-0.05%
2023/05/22	24.4	30.69	4	30.76	30.55	20.4	13,328	0.15%
2023/05/19	3	31.20	10.3	31.00	31.45	-7.3	13,051	-0.06%
2023/05/18	20.7	30.46	10	30.62	30.55	10.7	12,907	0.08%
2023/05/17	13.3	30.31	8	30.44	30.45	5.3	12,691	0.04%
2023/05/16	27.1	30.21	22.3	30.41	30.80	4.8	12,377	0.04%
2023/05/15	15.3	30.73	18	30.73	30.95	-2.7	11,959	-0.02%
2023/05/12	5.1	33.09	9.4	32.62	32.75	-4.3	11,532	-0.04%
2023/05/11	1	31.80	5	32.24	32.25	-4	11,303	-0.04%
2023/05/10	4.1	31.65	16	31.60	31.75	-12	11,233	-0.11%
2023/05/09	0	0.00	1	32.55	32.70	-1	11,191	-0.01%
2023/05/08	5	32.69	9	32.63	32.75	-4	11,238	-0.04%
2023/05/05	2.5	31.83	1	32.00	32.10	1.5	11,164	0.01%
2023/05/04	2.2	32.26	3	32.35	32.35	-0.8	11,200	-0.01%
2023/05/03	1.2	32.72	1	32.75	32.85	0.2	11,141	0.00%
2023/05/02	6.2	32.97	5	32.91	33.05	1.2	11,248	0.01%
2023/04/28	3.1	32.83	0	0.00	33.10	3.1	11,367	0.03%
2023/04/27	4	32.81	4	32.66	32.95	0	11,262	0.00%
2023/04/26	19	31.93	10	32.04	32.15	9	11,143	0.08%
2023/04/25	1.1	31.86	22	31.70	31.70	-20.9	11,027	-0.19%
2023/04/24	4.1	32.82	6	32.93	33.15	-1.9	10,974	-0.02%
2023/04/21	8.5	32.79	13	32.61	32.40	-4.5	10,852	-0.04%
2023/04/20	9	32.46	12	32.35	32.40	-3	10,731	-0.03%
2023/04/19	43	33.12	37.5	32.92	32.50	5.5	10,702	0.05%
2023/04/18	9	31.75	2.1	31.78	32.20	6.9	10,416	0.07%
2023/04/17	0	0.00	6	31.78	31.70	-6	10,260	-0.06%
2023/04/14	5.1	31.68	43	31.39	31.60	-37.9	10,164	-0.37%
2023/04/13	2	32.28	1	32.35	32.35	1	9,986	0.01%
2023/04/12	8.9	32.57	1	32.80	32.80	7.9	9,851	0.08%
2023/04/11	4	32.68	16.1	32.65	32.70	-12.1	9,721	-0.12%
2023/04/10	16	32.31	13.6	31.94	32.40	2.4	9,573	0.03%
2023/04/07	31	32.07	24	32.51	31.50	7	9,433	0.07%
2023/04/06	5.4	32.83	17.3	33.05	33.90	-11.9	9,086	-0.13%
2023/03/31	6.4	31.88	9	31.88	31.95	-2.6	8,699	-0.03%
2023/03/30	8.1	31.62	13.3	31.51	31.80	-5.2	8,866	-0.06%
2023/03/29	3	30.98	3	30.98	31.10	0	9,034	0.00%
2023/03/28	13	30.85	12	30.83	30.95	1	9,280	0.01%
2023/03/27	9.8	30.86	137	31.05	30.80	-127.2	9,646	-1.32%	大賣/鉅額交易
2023/03/24	5	30.82	27	30.67	30.75	-22	9,992	-0.22%
2023/03/23	6	31.13	50.4	31.06	31.15	-44.4	9,873	-0.45%
2023/03/22	7.3	29.97	8.5	29.98	30.20	-1.2	9,624	-0.01%
2023/03/21	1	28.70	10.1	28.95	29.40	-9.1	9,451	-0.10%
2023/03/20	0.5	28.10	2	28.30	28.55	-1.5	9,251	-0.02%
2023/03/17	0	0.00	10	28.04	28.15	-10	9,191	-0.11%
2023/03/16	14	27.90	41	27.87	28.00	-27	8,909	-0.30%
2023/03/15	2	27.30	9.4	27.20	27.20	-7.4	8,725	-0.09%
2023/03/14	2	27.40	1.4	27.37	27.15	0.6	8,709	0.01%
2023/03/13	6	27.33	3.5	27.23	27.35	2.5	8,704	0.03%
2023/03/10	1	27.15	2.5	27.16	27.05	-1.5	8,648	-0.02%
2023/03/09	0.5	27.00	3.1	26.87	27.00	-2.6	8,757	-0.03%
2023/03/08	1	27.15	2	27.15	27.20	-1	9,363	-0.01%
2023/03/07	0	0.00	5.3	27.19	27.25	-5.3	9,541	-0.06%
2023/03/02	0	0.00	0.3	26.80	26.75	-0.3	9,839	0.00%
2023/02/24	0.3	26.77	0	0.00	26.60	0.3	9,986	0.00%
2023/02/22	0	0.00	7	26.74	26.80	-7	10,049	-0.07%
2023/02/20	0	0.00	41	26.55	26.65	-41	10,176	-0.40%
2023/02/16	15	26.25	2	26.45	26.25	13	10,728	0.12%
2023/02/13	0.1	25.90	0	0.00	25.75	0.1	10,694	0.00%
2023/02/10	0	0.00	1	25.85	25.60	-1	10,636	-0.01%
2023/02/09	0.1	26.00	0	0.00	25.80	0.1	10,605	0.00%
2023/02/07	1	25.75	0	0.00	25.90	1	10,605	0.01%
2023/02/06	0.1	25.90	2	25.90	25.65	-1.9	10,592	-0.02%
2023/02/03	0	0.00	1	25.70	25.65	-1	10,494	-0.01%
2023/02/02	1	25.40	1	25.50	25.45	0	10,576	0.00%
2023/02/01	0	0.00	12	25.35	25.50	-12	10,504	-0.11%
2023/01/31	1	25.40	0	0.00	25.25	1	10,513	0.01%
2023/01/30	2	25.55	10	25.82	25.55	-8	10,439	-0.08%
2023/01/17	1.2	25.72	0	0.00	25.70	1.2	10,319	0.01%
2023/01/16	0	0.00	7	26.00	26.00	-7	10,319	-0.07%
2023/01/13	0	0.00	14	25.80	25.90	-14	10,331	-0.14%
2023/01/12	15	25.57	17	25.74	25.60	-2	10,624	-0.02%
2023/01/11	14	26.65	15	26.72	26.20	-1	10,671	-0.01%
2023/01/10	2	26.50	6	26.55	26.55	-4	10,812	-0.04%
2023/01/09	5	26.35	5	26.45	26.50	0	10,913	0.00%
2023/01/06	5	26.10	2	26.10	26.10	3	10,897	0.03%
2023/01/05	7	26.19	0	0.00	26.20	7	11,022	0.06%
2023/01/03	0	0.00	0.1	26.15	26.10	-0.1	11,294	0.00%
2022/12/30	0	0.00	1	26.35	26.25	-1	11,283	-0.01%
2022/12/29	0	0.00	5	26.11	26.10	-5	11,293	-0.04%
2022/12/28	0	0.00	27	26.05	26.10	-27	11,294	-0.24%
2022/12/27	0	0.00	7	26.14	26.15	-7	11,317	-0.06%
2022/12/26	0	0.00	7.8	25.96	26.10	-7.8	11,377	-0.07%
2022/12/23	1	25.60	5	25.97	26.00	-4	11,477	-0.03%
2022/12/22	0	0.00	9	25.99	25.95	-9	11,717	-0.08%
2022/12/21	0	0.00	12	25.76	25.75	-12	11,571	-0.10%
2022/12/20	1	25.45	6	25.58	25.65	-5	11,263	-0.04%
2022/12/19	1	25.70	18	25.75	25.85	-17	11,060	-0.15%
2022/12/15	10	25.11	4	25.05	25.10	6	10,187	0.06%
2022/12/14	2	25.15	17	25.06	25.15	-15	10,184	-0.15%
2022/12/13	5	24.66	3	24.75	24.70	2	10,160	0.02%
2022/12/12	0	0.00	2	24.35	24.80	-2	10,099	-0.02%
2022/12/09	0	0.00	16	24.46	24.50	-16	10,221	-0.16%
2022/12/08	2	24.10	0	0.00	24.35	2	10,237	0.02%
2022/12/07	2	24.05	2	24.20	24.25	0	10,225	0.00%
2022/12/06	0	0.00	21	24.05	24.35	-21	10,168	-0.21%
2022/12/05	1	23.75	1	24.20	24.20	0	10,140	0.00%
2022/12/02	24	23.83	0	0.00	23.90	24	10,136	0.24%
2022/12/01	2	24.50	6	24.30	24.20	-4	10,069	-0.04%
2022/11/30	2	24.60	0	0.00	24.80	2	9,912	0.02%
2022/11/29	0	0.00	0.6	24.25	24.70	-0.6	9,347	-0.01%
2022/11/28	0	0.00	2	24.40	24.40	-2	9,318	-0.02%
2022/11/25	3	23.70	0	0.00	24.00	3	9,430	0.03%
2022/11/24	5	23.60	10.1	23.65	24.40	-5.1	9,410	-0.05%
2022/11/23	25.1	23.43	0	0.00	23.40	25.1	9,562	0.26%
2022/11/22	23.6	23.43	1	24.00	23.50	22.6	9,674	0.23%
2022/11/21	0.2	24.58	0	0.00	24.50	0.2	9,440	0.00%
2022/11/18	1.5	25.05	0	25.00	25.00	1.4	9,440	0.02%
2022/11/17	0.3	24.87	3	24.97	25.35	-2.7	9,496	-0.03%
2022/11/16	0	0.00	29.4	25.38	25.35	-29.4	9,488	-0.31%
2022/11/15	1	25.75	25	25.56	25.75	-24	9,458	-0.25%
2022/11/14	5	25.25	107.8	25.47	25.70	-102.8	9,372	-1.10%	大賣/鉅額交易
2022/11/11	10	24.05	1.1	24.05	24.10	8.9	8,895	0.10%
2022/11/10	1	23.95	0.2	24.05	23.95	0.8	8,874	0.01%
2022/11/09	10.1	24.00	0	0.00	23.95	10.1	8,946	0.11%
2022/11/08	0	0.00	30	23.95	24.00	-30	8,999	-0.33%
2022/11/07	10	23.55	0	0.00	23.80	10	9,009	0.11%
2022/11/03	20	23.40	0	0.00	23.40	20	9,079	0.22%
2022/11/02	3.1	23.95	5	23.85	23.85	-1.9	9,070	-0.02%
2022/11/01	1.2	24.00	34	23.97	24.10	-32.8	9,047	-0.36%
2022/10/31	28	23.95	21.4	23.98	24.40	6.6	9,057	0.07%
2022/10/28	21.3	23.46	22	23.40	23.50	-0.7	8,978	-0.01%
2022/10/27	15.1	23.56	1	23.70	23.55	14.1	9,008	0.16%
2022/10/26	20.1	23.10	20	23.55	23.50	0.1	8,992	0.00%
2022/10/25	0.2	23.15	120	23.45	23.45	-119.9	8,981	-1.33%	大賣/鉅額交易
2022/10/24	5	23.00	6	22.81	23.10	-1	8,957	-0.01%
2022/10/21	51	22.90	0	0.00	22.85	51	8,941	0.57%
2022/10/20	2.1	22.62	1	23.50	23.50	1.1	8,949	0.01%
2022/10/19	0	0.00	1.2	22.67	22.65	-1.2	8,683	-0.01%
2022/10/18	53	23.09	67	22.71	22.75	-14	8,572	-0.16%
2022/10/17	50	23.02	2	23.00	23.15	48	8,428	0.57%
2022/10/14	30	23.23	0	0.00	23.15	30	8,328	0.36%
2022/10/13	2	23.30	1	23.30	23.25	1	8,296	0.01%
2022/10/12	0	0.00	1	23.25	23.25	-1	8,198	-0.01%
2022/10/11	0.1	22.90	3	22.90	22.85	-2.9	8,228	-0.04%
2022/10/06	1	23.00	1	23.20	22.85	0	8,378	0.00%
2022/10/05	2	23.10	0	0.00	22.85	2	8,514	0.02%
2022/10/04	0	0.00	1	23.15	23.05	-1	8,562	-0.01%
2022/10/03	1	22.80	104	22.85	22.70	-103	8,622	-1.19%	大賣/鉅額交易
2022/09/30	94	22.94	77	23.29	22.90	17	8,562	0.20%
2022/09/29	24	22.95	5.8	23.19	23.40	18.2	8,545	0.21%
2022/09/28	86	22.77	6	22.85	22.85	80	8,323	0.96%
2022/09/27	10	22.80	0	0.00	22.65	10	8,155	0.12%
2022/09/26	5	22.71	0	0.00	22.55	5	8,126	0.06%
2022/09/23	0	0.00	17	22.70	22.70	-17	8,041	-0.21%
2022/09/22	4	22.85	1	22.85	22.75	3	8,132	0.04%
2022/09/21	3	22.90	0	0.00	22.85	3	7,988	0.04%
2022/09/20	1	23.20	0	0.00	23.20	1	7,901	0.01%
2022/09/19	6	22.90	4	23.05	23.00	2	7,832	0.03%
2022/09/16	0.1	22.90	0	0.00	22.90	0.1	7,787	0.00%
2022/09/15	0	0.00	2	23.10	22.95	-2	7,718	-0.03%
2022/09/14	1.3	23.03	1	23.05	23.00	0.3	7,801	0.00%
2022/09/13	18	23.50	1.1	23.45	23.50	17	7,883	0.22%
2022/09/12	1	23.40	14	23.50	23.35	-13	8,073	-0.16%
2022/09/08	0	0.00	24	23.30	23.50	-24	8,254	-0.29%
2022/09/07	2	22.80	8	22.60	22.80	-6	8,205	-0.07%
2022/09/06	14.1	22.84	6	22.93	22.85	8.1	8,203	0.10%
2022/09/05	10	22.77	5	22.95	22.95	5	8,192	0.06%
2022/09/02	5	22.70	1	22.80	22.70	4	8,215	0.05%
2022/09/01	10.1	22.77	0	0.00	22.75	10.1	8,075	0.13%
2022/08/31	2.1	22.86	0	0.00	23.15	2.1	7,847	0.03%
2022/08/30	43.4	22.94	0	0.00	23.00	43.4	7,752	0.56%
2022/08/29	6.3	23.25	0.1	23.45	23.20	6.2	7,534	0.08%
2022/08/26	5.1	23.74	1	23.80	23.75	4.1	7,441	0.06%
2022/08/25	22.2	23.83	0	0.00	23.80	22.2	7,436	0.30%
2022/08/24	8.2	23.84	3	24.00	24.05	5.2	7,420	0.07%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/22	2	23.95	0	0.00	24.20	2	8,078	0.02%
2022/08/18	6.2	24.05	0	0.00	23.95	6.2	8,087	0.08%
2022/08/17	2.1	24.05	0	0.00	24.30	2.1	8,087	0.03%
2022/08/16	1	23.95	21	24.25	24.15	-20	8,097	-0.25%
2022/08/15	3	24.02	0	0.00	24.15	3	8,052	0.04%
2022/08/11	5	24.45	0	0.00	24.55	5	8,034	0.06%
2022/08/10	3	24.30	1	24.50	24.20	2	8,062	0.02%
2022/08/09	2	24.15	2	24.40	24.45	0	8,132	0.00%
2022/08/04	2	23.95	0.1	24.00	24.05	1.9	8,463	0.02%
2022/08/03	4	23.70	2	23.75	24.10	2	8,533	0.02%
2022/08/01	1	23.40	1	23.75	23.70	0	8,645	0.00%
2022/07/29	5	23.63	0	0.00	23.70	5	8,666	0.06%
2022/07/28	2	23.45	0	0.00	23.60	2	8,658	0.02%
2022/07/27	1	23.20	0	0.00	23.40	1	8,692	0.01%
2022/07/26	22	23.00	0	0.00	23.00	22	8,683	0.25%
2022/07/25	0.4	23.30	0	0.00	23.30	0.4	8,689	0.00%
2022/07/22	0	0.00	10	22.95	22.95	-10	8,714	-0.11%
2022/07/20	3	22.60	3	22.70	22.55	0	8,704	0.00%
2022/07/19	6.1	22.19	0	0.00	22.40	6.1	8,748	0.07%
2022/07/18	11.3	22.09	7	22.26	22.20	4.3	8,777	0.05%
2022/07/15	8.6	22.42	1	22.45	22.45	7.6	8,674	0.09%
2022/07/14	8.1	22.80	4	23.10	22.70	4.1	8,603	0.05%
2022/07/13	3	24.00	4	24.16	24.00	-1	8,414	-0.01%
2022/07/12	13.1	23.40	0	0.00	23.70	13.1	8,238	0.16%
2022/07/08	2	23.90	1	24.00	24.00	1	8,092	0.01%
2022/07/07	2	24.13	0	0.00	24.00	2	8,154	0.02%
2022/07/06	4.1	24.36	0	0.00	24.10	4.1	8,154	0.05%
2022/07/05	0	0.00	1	24.65	24.75	-1	8,155	-0.01%
2022/07/04	1	24.40	10	24.90	24.65	-9	8,187	-0.11%
2022/07/01	6	24.84	1	24.75	24.75	5	8,255	0.06%
2022/06/30	3	25.17	7	25.35	25.15	-4	8,240	-0.05%
2022/06/29	2	25.25	2	25.45	25.25	0	8,166	0.00%
2022/06/28	0	0.00	3	25.55	25.45	-3	8,194	-0.04%
2022/06/27	0	0.00	5	25.40	25.40	-5	8,268	-0.06%
2022/06/24	0	0.00	8	25.05	25.15	-8	8,308	-0.10%
2022/06/23	1	24.90	13	24.98	24.85	-12	8,336	-0.14%
2022/06/22	1	24.75	0	0.00	24.80	1	8,223	0.01%
2022/06/21	0	0.00	2.2	25.05	24.95	-2.2	8,083	-0.03%
2022/06/20	15	24.85	1	24.80	24.70	14	7,981	0.18%
2022/06/17	6	24.80	0	0.00	25.15	6	7,839	0.08%
2022/06/16	3	25.32	2	25.60	25.30	1	7,620	0.01%
2022/06/15	10	25.49	0	0.00	25.30	10	7,760	0.13%
2022/06/14	1	25.80	0	0.00	25.85	1	7,779	0.01%
2022/06/13	6	25.08	4	25.23	25.45	2	7,832	0.03%
2022/06/10	3	25.47	0	0.00	25.45	3	7,756	0.04%
2022/06/09	3	25.80	2	25.88	25.75	1	7,745	0.01%
2022/06/08	0	0.00	4	25.90	26.05	-4	7,709	-0.05%
2022/06/07	3	25.78	0	0.00	25.85	3	7,701	0.04%
2022/06/06	1	26.00	1	26.05	26.10	0	7,638	0.00%
2022/06/02	0	0.00	2.5	25.65	25.50	-2.5	7,663	-0.03%
2022/06/01	4	25.54	0.5	25.50	25.55	3.5	7,829	0.04%
2022/05/30	0	0.00	4	25.96	26.15	-4	7,130	-0.06%
2022/05/27	7	25.73	0	0.00	25.70	7	7,068	0.10%
2022/05/26	0	0.00	3	25.80	25.90	-3	7,051	-0.04%
2022/05/25	0	0.00	1	25.85	25.65	-1	7,147	-0.01%
2022/05/24	0	0.00	2	25.40	25.40	-2	7,206	-0.03%
2022/05/23	12	25.67	0	0.00	25.60	12	7,199	0.17%
2022/05/20	18	25.86	3	25.98	25.95	15	7,256	0.21%
2022/05/19	1	26.15	4	26.20	26.15	-3	7,222	-0.04%
2022/05/18	2	25.97	0	0.00	26.20	2	7,176	0.03%
2022/05/17	3	26.05	4	26.25	26.00	-1	7,112	-0.01%
2022/05/16	6	25.97	18	25.96	26.45	-12	7,037	-0.17%
2022/05/13	1	25.35	1	25.45	25.40	0	6,855	0.00%
2022/05/12	4	25.41	4	25.40	25.20	0	6,825	0.00%
2022/05/11	2	25.45	4	25.45	25.80	-2	6,751	-0.03%
2022/05/10	19	25.55	12.6	25.74	25.85	6.4	6,680	0.10%
2022/05/09	3	25.40	4	25.80	25.85	-1	6,614	-0.02%
2022/05/06	3	25.45	11	25.80	25.80	-8	6,552	-0.12%
2022/05/05	0	0.00	21	25.65	25.90	-21	6,538	-0.32%
2022/05/04	3	25.50	26	25.67	25.60	-23	6,533	-0.35%
2022/04/29	0	0.00	5	25.09	25.40	-5	6,646	-0.08%
2022/04/28	3	24.80	0	0.00	24.85	3	6,805	0.04%
2022/04/27	1	24.80	3	24.98	24.90	-2	6,792	-0.03%
2022/04/26	1	25.10	4	25.15	25.25	-3	6,766	-0.04%
2022/04/25	7	24.67	0	0.00	24.80	7	6,759	0.10%
2022/04/22	4	25.03	97	25.18	25.10	-93	6,722	-1.38%
2022/04/21	196	25.22	103	25.25	25.25	93	6,731	1.38%	大買/大賣/
2022/04/19	3	25.40	4	25.45	25.40	-1	6,653	-0.02%
2022/04/18	1	25.30	0	0.00	25.40	1	6,672	0.01%
2022/04/15	2	25.45	7	25.39	25.35	-5	6,690	-0.07%
2022/04/14	0	0.00	10	25.44	25.55	-10	6,686	-0.15%
2022/04/13	0	0.00	8	25.27	25.40	-8	6,670	-0.12%
2022/04/12	2.1	24.95	6	24.96	24.80	-3.9	6,648	-0.06%
2022/04/11	6	24.83	28.5	24.88	24.85	-22.5	6,556	-0.34%
2022/04/08	9.1	24.78	6	24.67	24.80	3.1	6,484	0.05%
2022/04/07	27	24.62	12	24.57	24.55	15	6,430	0.23%
2022/04/06	6	24.64	23	25.00	24.90	-17	6,304	-0.27%
2022/04/01	5	24.67	2	24.80	24.85	3	6,233	0.05%
2022/03/31	8	24.76	0	0.00	24.70	8	6,190	0.13%
2022/03/30	49	24.76	15	24.80	24.80	34	6,112	0.56%
2022/03/29	13	24.92	0	0.00	24.85	13	6,077	0.21%
2022/03/28	3	24.93	2	24.90	25.10	1	6,060	0.02%
2022/03/25	6	24.98	1	25.00	25.30	5	6,098	0.08%
2022/03/24	4	25.00	1	24.90	25.00	3	6,213	0.05%
2022/03/23	5	25.02	2	25.00	25.05	3	6,337	0.05%
2022/03/22	2	25.00	1	25.00	25.00	1	6,329	0.02%
2022/03/21	0	0.00	1	25.20	25.20	-1	6,285	-0.02%
2022/03/18	1	24.95	3	25.05	25.00	-2	6,271	-0.03%
2022/03/17	1	25.00	7.9	25.27	25.05	-6.9	6,080	-0.11%
2022/03/16	15.1	24.70	1	24.85	25.05	14.1	6,044	0.23%
2022/03/15	6	24.99	0	0.00	25.05	6	5,951	0.10%
2022/03/14	3	25.05	1	25.20	25.10	2	6,010	0.03%
2022/03/11	0	0.00	1	25.10	25.15	-1	6,074	-0.02%
2022/03/10	5.2	25.00	2	25.10	25.05	3.2	6,179	0.05%
2022/03/09	14	24.79	4	24.85	24.75	10	6,249	0.16%
2022/03/08	2	24.73	0	0.00	24.65	2	6,565	0.03%
2022/03/07	10.2	24.70	0	0.00	24.80	10.2	6,480	0.16%
2022/03/04	4	25.35	2	25.25	25.30	2	6,550	0.03%
2022/03/03	2	25.75	0	25.80	25.85	2	6,527	0.03%
2022/03/02	1	25.85	20	25.85	25.85	-19	6,538	-0.29%
2022/03/01	2	25.85	10	25.80	25.95	-8	6,516	-0.12%
2022/02/25	12.3	25.44	2	25.68	25.65	10.3	6,476	0.16%
2022/02/24	4.5	25.43	31	25.46	25.45	-26.5	6,424	-0.41%
2022/02/23	3.1	25.75	1.3	25.98	25.80	1.8	6,320	0.03%
2022/02/22	3	25.57	2.2	25.89	25.95	0.8	6,313	0.01%
2022/02/21	5	25.65	0	0.00	25.70	5	6,297	0.08%
2022/02/18	5	25.70	6	25.74	25.70	-1	6,347	-0.02%
2022/02/17	7	25.74	0	0.00	25.85	7	6,524	0.11%
2022/02/16	1.4	25.57	8	25.55	25.70	-6.6	6,579	-0.10%
2022/02/15	4	25.36	0.1	25.50	25.20	3.9	6,557	0.06%
2022/02/14	2.2	25.38	5	25.45	25.40	-2.8	6,546	-0.04%
2022/02/11	2	25.70	7	25.70	25.80	-5	6,549	-0.08%
2022/02/10	2	25.95	1	25.75	25.90	1	6,598	0.02%
2022/02/09	3	25.82	4	25.65	25.85	-1	6,591	-0.02%
2022/02/08	1	25.50	0	0.00	25.50	1	6,565	0.02%
2022/02/07	0	25.50	1	25.50	25.40	-1	6,583	-0.02%
2022/01/26	5	25.16	0	0.00	25.20	5	6,552	0.08%
2022/01/25	2	25.18	5	25.16	25.45	-3	6,548	-0.05%
2022/01/24	22	25.37	34	25.38	25.45	-12	6,480	-0.19%
2022/01/21	28	25.35	5	25.33	25.15	23	6,444	0.36%
2022/01/20	0	0.00	1	25.35	25.45	-1	6,241	-0.02%
2022/01/19	4	25.25	2	25.20	25.15	2	6,277	0.03%
2022/01/18	2.5	25.20	2	25.15	25.15	0.5	6,291	0.01%
2022/01/14	1	25.20	1.2	25.06	25.00	-0.2	6,525	0.00%
2022/01/13	0	0.00	14	25.31	25.40	-14	6,619	-0.21%
2022/01/11	5	25.25	0	0.00	25.25	5	6,826	0.07%
2022/01/07	2	24.98	0	0.00	24.95	2	6,894	0.03%
2022/01/06	0	0.00	3	24.98	25.10	-3	6,892	-0.04%
2022/01/05	22	24.77	0	0.00	24.75	22	6,948	0.32%
2022/01/04	4	25.00	1	25.05	25.00	3	7,069	0.04%
2022/01/03	5	25.02	0	0.00	25.00	5	7,311	0.07%
2021/12/30	6	24.98	0	0.00	24.95	6	7,612	0.08%
2021/12/29	2	24.98	0	0.00	25.05	2	7,851	0.03%
2021/12/28	14	24.99	2	25.03	25.00	12	7,923	0.15%
2021/12/27	0	24.95	0	0.00	25.00	0	8,077	0.00%
2021/12/24	0	0.00	1.2	24.95	25.00	-1.2	8,212	-0.01%
2021/12/23	2.1	24.90	7	24.85	24.85	-4.9	8,364	-0.06%
2021/12/21	10	24.90	9	24.98	24.95	1	8,708	0.01%
2021/12/20	2	24.85	3	24.82	24.95	-1	8,879	-0.01%
2021/12/17	5	25.32	0	0.00	25.30	5	8,975	0.06%
2021/12/16	0	0.00	1	25.30	25.50	-1	9,149	-0.01%
2021/12/15	1	25.40	0	0.00	25.30	1	9,408	0.01%
2021/12/14	0	25.60	0	0.00	25.50	0	9,525	0.00%
2021/12/13	3	25.65	5	25.60	25.70	-2	9,548	-0.02%
2021/12/10	0	0.00	10	25.70	25.55	-10	9,639	-0.10%
2021/12/09	8	25.69	0.6	25.70	25.65	7.4	9,615	0.08%
2021/12/06	7	25.77	0	0.00	25.55	7	9,541	0.07%
2021/12/03	3.1	25.44	12	25.57	25.65	-8.9	9,526	-0.09%
2021/12/02	21.1	25.58	19	25.45	25.55	2.1	9,556	0.02%
2021/12/01	0	0.00	1	26.15	26.25	-1	9,249	-0.01%
2021/11/30	5.1	26.39	3	26.35	25.80	2.1	9,270	0.02%
2021/11/29	0	0.00	17	25.64	26.05	-17	9,038	-0.19%
2021/11/26	4.2	25.87	0	0.00	25.80	4.2	9,017	0.05%
2021/11/25	0	0.00	2	26.05	26.00	-2	9,068	-0.02%
2021/11/24	4	25.81	1	25.90	25.95	3	9,098	0.03%
2021/11/23	9.2	25.78	3	25.90	25.80	6.2	9,094	0.07%
2021/11/22	3	26.08	1.1	26.10	26.10	1.9	9,070	0.02%
2021/11/19	1	26.25	0	0.00	26.10	1	9,093	0.01%
2021/11/18	17.1	26.39	3.2	26.51	26.45	13.9	9,151	0.15%
2021/11/17	19.1	26.95	2	26.80	26.85	17.1	9,175	0.19%
2021/11/16	12	26.90	27	26.90	27.00	-15	9,197	-0.16%
2021/11/15	2.2	26.56	3	26.67	26.65	-0.8	9,150	-0.01%
2021/11/12	4.1	26.38	3	26.53	26.50	1.1	9,215	0.01%
2021/11/11	0.2	26.20	1	26.40	26.40	-0.8	9,300	-0.01%
2021/11/10	2	26.05	2	26.25	26.35	0	9,346	0.00%
2021/11/09	2	26.05	3	26.25	26.30	-1	9,436	-0.01%
2021/11/08	0	0.00	1	26.25	26.45	-1	9,466	-0.01%
2021/11/05	3	26.30	4	26.40	26.50	-1	9,609	-0.01%
2021/11/04	0	0.00	2	26.45	26.55	-2	9,646	-0.02%
2021/11/03	12	26.22	0	0.00	26.25	12	9,681	0.12%
2021/11/02	2	26.45	20	26.54	26.60	-18	9,722	-0.19%
2021/11/01	2.2	26.44	6	26.46	26.55	-3.8	9,732	-0.04%
2021/10/29	6	26.58	5.1	26.62	26.55	0.9	9,733	0.01%
2021/10/28	0	0.00	7	26.85	26.90	-7	9,736	-0.07%
2021/10/27	2	26.90	7	26.87	26.95	-5	9,796	-0.05%
2021/10/26	6	26.69	16.1	26.78	26.80	-10.1	9,863	-0.10%
2021/10/25	3	26.83	2	26.75	26.75	1	9,864	0.01%
2021/10/22	13	26.80	48.1	26.84	26.90	-35.1	9,923	-0.35%
2021/10/21	1	26.35	7	26.50	26.35	-6	9,742	-0.06%
2021/10/20	4	26.35	10	26.42	26.45	-6	9,819	-0.06%
2021/10/19	4	26.28	5	26.25	26.20	-1	9,844	-0.01%
2021/10/18	2.1	26.45	0	0.00	26.45	2.1	9,968	0.02%
2021/10/15	2	26.40	25	26.51	26.55	-23	10,109	-0.23%
2021/10/14	7	26.57	8	26.53	26.50	-1	10,215	-0.01%
2021/10/13	0	0.00	5	26.69	26.50	-5	10,491	-0.05%
2021/10/12	9	26.55	10	26.58	26.65	-1	10,884	-0.01%
2021/10/08	5	26.63	8	26.63	26.70	-3	11,941	-0.03%
2021/10/07	49	26.46	70	26.67	26.30	-21	12,287	-0.17%
2021/10/06	17.2	26.00	3	26.03	26.20	14.2	12,402	0.11%
2021/10/05	3	25.80	3.1	25.75	25.75	-0.1	12,498	0.00%
2021/10/04	1	25.70	8	26.00	25.85	-7	12,695	-0.06%
2021/10/01	4.1	25.31	9	25.38	25.55	-4.9	12,818	-0.04%
2021/09/30	6	25.66	9.3	25.79	25.80	-3.3	13,111	-0.03%
2021/09/29	5.1	25.96	7	26.01	26.00	-1.9	13,206	-0.01%
2021/09/28	20	26.20	4	26.29	26.40	16	13,201	0.12%
2021/09/27	5	26.15	18.8	26.08	26.10	-13.8	13,252	-0.10%
2021/09/24	10	25.75	19	25.80	25.75	-9	13,157	-0.07%
2021/09/23	14	25.92	24	25.63	25.50	-10	13,117	-0.08%
2021/09/22	1	24.60	11	25.06	25.40	-10	12,870	-0.08%
2021/09/17	0.8	24.75	29	24.76	24.90	-28.2	12,619	-0.22%
2021/09/16	13	24.83	1	24.90	24.90	12	12,526	0.10%
2021/09/15	1	24.80	3	24.75	24.85	-2	12,619	-0.02%
2021/09/14	1	24.70	5	24.73	24.65	-4	12,677	-0.03%
2021/09/13	1	24.55	10	24.63	24.70	-9	12,802	-0.07%
2021/09/10	1	24.45	0	0.00	24.55	1	12,981	0.01%
2021/09/08	14.9	24.40	1	24.45	24.45	13.9	13,390	0.10%
2021/09/07	3.1	24.59	42	24.55	24.75	-38.9	13,396	-0.29%
2021/09/06	3.1	24.32	19	24.29	24.15	-15.9	13,313	-0.12%
2021/09/03	0.1	24.40	4.2	24.39	24.45	-4.1	13,358	-0.03%
2021/09/02	0.1	24.25	7	24.29	24.35	-6.9	13,409	-0.05%
2021/09/01	6	24.25	11	24.30	24.35	-5	13,557	-0.04%
2021/08/31	3.2	24.25	4	24.34	24.30	-0.8	13,532	-0.01%
2021/08/30	4	24.00	8	24.24	24.35	-4	13,500	-0.03%
2021/08/27	2	24.10	6	24.30	24.20	-4	13,513	-0.03%
2021/08/26	3.2	23.96	5	24.00	24.15	-1.8	13,505	-0.01%
2021/08/25	2	24.15	2	24.20	24.20	0	13,489	0.00%
2021/08/24	10	24.22	4	24.24	24.30	6	13,505	0.04%
2021/08/23	6	24.07	46.4	24.14	24.15	-40.4	13,481	-0.30%
2021/08/20	7	23.90	3.6	23.86	23.90	3.4	13,484	0.03%
2021/08/19	1	23.80	6	23.61	23.80	-5	13,678	-0.04%
2021/08/18	6	23.53	0	0.00	23.75	6	13,702	0.04%
2021/08/17	4.1	23.69	3.2	23.66	23.70	0.9	13,637	0.01%
2021/08/16	0	0.00	53.4	23.66	23.75	-53.4	13,582	-0.39%
2021/08/13	52	23.64	19.6	23.67	23.75	32.4	13,581	0.24%
2021/08/12	1	23.25	17.3	23.46	23.50	-16.3	13,564	-0.12%
2021/08/11	33.3	23.19	6	23.22	23.20	27.3	13,529	0.20%
2021/08/10	10.4	23.35	27.1	23.52	23.55	-16.7	13,486	-0.12%
2021/08/09	43.1	23.39	2	23.45	23.40	41.1	13,633	0.30%
2021/08/06	11.3	23.45	32	23.61	23.70	-20.7	13,701	-0.15%
2021/08/05	12	23.42	9.2	23.46	23.40	2.8	13,996	0.02%
2021/08/04	24.6	23.47	5	23.55	23.50	19.6	14,382	0.14%
2021/08/03	10.4	23.35	19	23.51	23.60	-8.7	14,654	-0.06%
2021/08/02	0	0.00	5	23.52	23.55	-5	14,750	-0.03%
2021/07/30	26.2	23.42	0	0.00	23.45	26.2	14,758	0.18%
2021/07/29	6	23.61	1	23.60	23.55	5	14,764	0.03%
2021/07/28	9	23.59	3	23.65	23.65	6	14,866	0.04%
2021/07/27	26	23.75	6	23.87	23.85	20	15,167	0.13%
2021/07/26	9	23.76	20	23.93	24.00	-11	15,295	-0.07%
2021/07/23	51	23.75	6	23.93	23.65	45	15,175	0.30%
2021/07/22	16	23.61	11	23.63	23.80	5	15,149	0.03%
2021/07/21	3	23.65	17	23.73	23.80	-14	15,040	-0.09%
2021/07/20	8.1	23.56	2	23.58	23.55	6.1	15,016	0.04%
2021/07/19	21.3	23.51	3	23.50	23.55	18.3	14,951	0.12%
2021/07/16	33	23.86	1	23.85	23.85	32	14,964	0.21%
2021/07/15	113.4	24.12	5	24.13	24.05	108.4	14,831	0.73%	大買/鉅額交易
2021/07/14	27	27.11	176	27.11	27.15	-149	13,800	-1.08%	大賣/鉅額交易
2021/07/13	19	27.00	33	27.08	27.05	-14	13,424	-0.10%
2021/07/12	38	27.29	15	27.17	27.15	23	13,140	0.18%
2021/07/09	3.1	27.32	32	27.40	27.50	-29	12,945	-0.22%
2021/07/08	4	27.49	55	27.53	27.45	-51	12,913	-0.39%
2021/07/07	3	27.42	44.5	27.35	27.40	-41.5	12,932	-0.32%
2021/07/06	1.5	26.93	40.1	27.19	27.20	-38.6	12,823	-0.30%
2021/07/05	18	26.90	23	26.95	27.00	-5	13,021	-0.04%
2021/07/02	11	26.67	31.4	26.73	26.75	-20.4	13,328	-0.15%
2021/07/01	11	26.34	22	26.44	26.20	-11	13,347	-0.08%
2021/06/30	12.3	26.15	100	26.13	26.25	-87.7	13,631	-0.64%
2021/06/29	0.5	25.75	1	25.75	25.70	-0.5	14,084	0.00%
2021/06/28	4	25.75	1.2	25.80	25.75	2.8	15,538	0.02%
2021/06/25	4.2	25.82	1	25.80	25.70	3.2	16,044	0.02%
2021/06/24	5	25.70	0	0.00	25.70	5	16,494	0.03%
2021/06/23	1.1	25.46	4	25.56	25.70	-2.9	16,586	-0.02%
2021/06/22	9.3	25.41	1	25.65	25.35	8.3	16,683	0.05%
2021/06/21	14	25.65	4	25.50	25.50	10	16,698	0.06%
2021/06/18	21.4	26.02	10	26.12	26.15	11.4	16,852	0.07%
2021/06/17	7.5	25.86	19	25.87	26.10	-11.5	17,017	-0.07%
2021/06/16	2	25.38	2	25.40	25.35	0	18,026	0.00%
2021/06/15	1	25.30	3	25.32	25.40	-2	18,265	-0.01%
2021/06/11	8	25.20	3	25.33	25.25	5	18,595	0.03%
2021/06/09	10	25.31	0	0.00	25.20	10	18,933	0.05%
2021/06/08	6	25.67	2	25.65	25.70	4	18,954	0.02%
2021/06/07	2.2	25.56	0	0.00	25.70	2.2	19,183	0.01%
2021/06/04	11.1	25.83	0.5	25.90	25.80	10.6	19,438	0.05%
2021/06/03	1	26.15	2	26.10	26.15	-1	20,076	0.00%
2021/06/02	2	26.05	7	26.21	26.05	-5	20,621	-0.02%
2021/06/01	0	0.00	4.1	26.17	26.20	-4.1	20,850	-0.02%
2021/05/31	15	25.79	14	25.93	25.85	1	20,947	0.00%
2021/05/28	39.1	25.72	20	25.80	25.70	19.1	21,031	0.09%
2021/05/27	57	25.88	11	25.92	25.65	46	21,174	0.22%
2021/05/26	14.1	25.96	9	25.92	26.00	5.1	21,288	0.02%
2021/05/25	5	25.67	15	25.81	25.75	-10	21,521	-0.05%
2021/05/24	1.2	25.41	4	25.68	25.65	-2.8	22,109	-0.01%
2021/05/21	2	25.65	8.1	25.63	25.75	-6.1	23,142	-0.03%
2021/05/20	10.1	25.55	37	25.37	25.30	-26.9	23,252	-0.12%
2021/05/19	29	25.15	4	25.14	25.10	25	23,261	0.11%
2021/05/18	6	25.01	3	25.10	25.15	3	23,373	0.01%
2021/05/17	14	24.40	15.3	24.38	24.35	-1.3	23,614	-0.01%
2021/05/14	13.2	24.90	2	25.15	24.95	11.2	23,481	0.05%
2021/05/13	24.2	24.92	4	24.96	24.80	20.2	23,351	0.09%
2021/05/12	24.1	25.37	34	25.81	25.55	-9.9	23,026	-0.04%
2021/05/11	17	26.43	19	26.43	26.30	-2	22,649	-0.01%
2021/05/10	17.2	26.56	1	26.55	26.55	16.2	22,416	0.07%
2021/05/07	62	26.70	4	26.76	26.85	58	22,510	0.26%
2021/05/06	3	26.75	0	0.00	26.60	3	22,746	0.01%
2021/05/05	4	26.79	0	0.00	26.70	4	22,990	0.02%
2021/05/04	8	26.33	29	26.16	26.55	-21	22,920	-0.09%
2021/05/03	16.5	26.83	20	27.01	26.70	-3.5	22,624	-0.02%
2021/04/29	10	27.20	11	27.22	27.15	-1	22,537	0.00%
2021/04/28	9.2	27.18	12	27.17	27.25	-2.8	22,563	-0.01%
2021/04/27	11.4	27.11	3	27.07	27.15	8.4	22,683	0.04%
2021/04/26	11.3	27.15	14	27.16	27.15	-2.7	22,628	-0.01%
2021/04/23	7.2	27.05	16	27.17	27.10	-8.8	22,588	-0.04%
2021/04/22	152	27.53	107	27.46	27.30	45	22,673	0.20%	大買/大賣/
2021/04/21	32	27.49	41	27.48	27.45	-9	22,526	-0.04%
2021/04/20	6	27.34	12	27.28	27.35	-6	22,278	-0.03%
2021/04/19	16	27.17	30.2	27.18	27.30	-14.2	22,218	-0.06%
2021/04/16	5	27.03	10	27.02	27.10	-5	22,104	-0.02%
2021/04/15	13	26.77	19	26.84	26.90	-6	22,159	-0.03%
2021/04/14	14.6	26.83	21	26.82	26.75	-6.4	22,145	-0.03%
2021/04/13	31.8	27.12	29	27.08	27.00	2.8	22,064	0.01%
2021/04/12	30	27.32	28	27.29	27.30	2	21,876	0.01%
2021/04/09	36.4	27.43	47	27.44	27.55	-10.6	21,705	-0.05%
2021/04/08	12	27.26	71	27.19	27.35	-59	21,322	-0.28%
2021/04/07	19.3	26.89	7	26.87	26.95	12.3	20,878	0.06%
2021/04/06	11.2	26.80	59	26.82	27.10	-47.8	20,638	-0.23%
2021/04/01	109.2	26.68	131.1	26.61	26.75	-21.9	20,256	-0.11%	大買/大賣/
2021/03/31	310.1	27.25	217	27.30	27.00	93.1	19,621	0.47%	大買/大賣/
2021/03/30	76	27.30	116	27.38	27.50	-40	18,180	-0.22%	大賣/
2021/03/29	113	27.23	60	27.20	27.25	53	17,750	0.30%	大買/
2021/03/26	45	26.59	15.6	26.59	26.60	29.4	17,386	0.17%
2021/03/25	27	26.66	1	26.75	26.80	26	17,290	0.15%
2021/03/24	21	26.83	16	26.82	26.95	5	17,247	0.03%
2021/03/23	39	26.61	23.5	26.64	27.00	15.5	17,127	0.09%
2021/03/22	54	26.97	19.2	26.97	26.85	34.8	16,911	0.21%
2021/03/19	68.1	27.07	36.5	27.17	27.05	31.6	16,544	0.19%
2021/03/18	5.6	26.67	18	26.68	26.55	-12.4	15,502	-0.08%
2021/03/17	133	26.19	44.1	26.29	26.35	88.9	15,351	0.58%	大買/
2021/03/16	3	25.85	13	25.95	25.85	-10	15,256	-0.07%
2021/03/15	17	25.67	0.7	25.75	25.65	16.3	15,143	0.11%
2021/03/12	1	25.70	29	25.82	25.90	-28	15,044	-0.19%
2021/03/11	10.2	25.67	26	25.69	25.80	-15.8	15,014	-0.11%
2021/03/10	48	25.76	48	25.77	25.65	0	14,885	0.00%
2021/03/09	45.8	25.95	25	25.94	26.00	20.8	14,709	0.14%
2021/03/08	23	25.43	56.6	25.51	25.70	-33.6	14,136	-0.24%
2021/03/05	2	25.15	35.2	25.09	25.20	-33.2	13,665	-0.24%
2021/03/04	22.2	24.85	11	24.65	24.85	11.2	13,713	0.08%
2021/03/03	13.8	24.66	20.2	24.78	24.80	-6.4	13,675	-0.05%
2021/03/02	52	24.83	144	24.89	24.60	-92	13,577	-0.68%	大賣/
2021/02/26	33	24.79	13	24.84	24.80	20	13,429	0.15%
2021/02/25	18	25.04	12	24.95	25.00	6	13,189	0.05%
2021/02/24	39.1	25.00	44.9	25.06	25.00	-5.8	12,939	-0.04%
2021/02/23	273	24.64	114.3	24.65	24.90	158.7	12,318	1.29%	大買/大賣/鉅額交易
2021/02/22	4	23.74	25.1	23.73	23.80	-21.1	11,305	-0.19%
2021/02/19	24	23.24	8	23.41	23.60	16	11,220	0.14%
2021/02/18	26	23.19	3	23.30	23.20	23	11,179	0.21%
2021/02/17	26	23.13	0	0.00	23.15	26	11,127	0.23%
2021/02/05	9.1	23.19	4	23.15	23.15	5.1	10,911	0.05%
2021/02/04	2.1	23.25	3	23.27	23.25	-1	10,989	-0.01%
2021/02/03	8	23.23	1	23.20	23.30	7	11,318	0.06%
2021/02/02	5	23.34	1	23.30	23.30	4	11,332	0.04%
2021/01/29	20	23.72	140	23.76	23.25	-120	11,330	-1.06%	大賣/鉅額交易
2021/01/28	19	24.02	13	24.08	24.00	6	11,137	0.05%
2021/01/27	157	23.97	30.2	23.94	23.95	126.9	10,909	1.16%	大買/鉅額交易
2021/01/26	7	23.20	1	23.20	23.10	6	10,568	0.06%
2021/01/25	5	23.10	3	23.35	23.35	2	10,576	0.02%
2021/01/22	3	22.77	4	22.85	23.10	-1	10,626	-0.01%
2021/01/21	6.1	22.93	2	22.95	22.80	4.1	10,726	0.04%
2021/01/20	20.2	23.09	9	23.11	22.90	11.2	10,762	0.10%
2021/01/19	13.1	23.52	11	23.60	23.50	2.1	10,574	0.02%
2021/01/18	14.1	23.49	7.3	23.47	23.50	6.8	10,529	0.06%
2021/01/15	40	23.95	39	23.84	23.70	1	10,413	0.01%
2021/01/14	5.1	23.82	0.3	23.95	23.80	4.8	10,280	0.05%
2021/01/13	6	23.69	11	23.75	23.70	-5	10,194	-0.05%
2021/01/12	4.2	23.70	6	23.66	23.65	-1.8	10,194	-0.02%
2021/01/11	110	23.65	2	23.75	23.75	108	10,101	1.07%	大買/鉅額交易
2021/01/08	10	23.74	3	23.75	23.85	7	10,102	0.07%
2021/01/07	1.1	23.80	10	23.75	23.75	-8.9	9,987	-0.09%
2021/01/06	3.2	23.82	7	23.71	23.80	-3.8	9,970	-0.04%
2021/01/05	3.4	23.96	91	23.95	24.00	-87.6	9,888	-0.89%
2021/01/04	11.7	24.10	16	24.16	24.05	-4.3	9,984	-0.04%
2020/12/31	0	0.00	2.3	23.91	24.00	-2.3	9,917	-0.02%
2020/12/30	4	23.81	40	23.88	24.05	-36	9,986	-0.36%
2020/12/29	10.2	23.95	0	0.00	24.00	10.2	9,957	0.10%
2020/12/28	2	24.03	21	24.05	24.10	-19	10,014	-0.19%
2020/12/25	99	23.95	21	23.92	23.95	78	9,977	0.78%
2020/12/24	5.1	23.76	8	23.80	23.90	-2.9	9,970	-0.03%
2020/12/23	0	0.00	7	23.54	23.75	-7	9,929	-0.07%
2020/12/22	12	23.79	20	23.80	23.60	-8	9,902	-0.08%
2020/12/21	4	23.70	106.3	23.64	23.85	-102.3	10,031	-1.02%	大賣/鉅額交易
2020/12/18	12	23.75	0.3	24.00	23.70	11.8	10,012	0.12%
2020/12/17	12	24.01	7	24.13	24.00	5	9,867	0.05%
2020/12/16	0	0.00	34	24.09	24.25	-34	9,836	-0.35%
2020/12/15	11	24.01	4	23.98	23.90	7	9,814	0.07%
2020/12/14	9	24.16	22.6	24.22	24.20	-13.6	9,753	-0.14%
2020/12/11	11.3	23.93	42	23.86	24.00	-30.7	9,696	-0.32%
2020/12/10	80.2	24.30	18.9	24.23	24.10	61.3	9,600	0.64%
2020/12/09	11	24.20	7	24.29	24.20	4	9,390	0.04%
2020/12/08	32	24.09	5	24.10	24.10	27	9,296	0.29%
2020/12/07	8	23.96	15	23.91	24.00	-7	9,164	-0.08%
2020/12/04	18	23.61	7.2	23.61	23.75	10.8	9,118	0.12%
2020/12/03	20	23.58	5	23.67	23.65	15	9,059	0.17%
2020/12/02	8.2	23.46	13	23.51	23.55	-4.8	8,976	-0.05%
2020/12/01	13.3	23.25	22	23.16	23.35	-8.8	9,015	-0.10%
2020/11/30	11	23.43	2	23.43	23.30	9	9,031	0.10%
2020/11/27	4	23.23	5.2	23.27	23.35	-1.2	8,804	-0.01%
2020/11/26	12	23.12	21	23.10	23.15	-9	8,807	-0.10%
2020/11/25	16	23.16	11	23.17	23.15	5	9,013	0.06%
2020/11/24	23	23.22	28.3	23.22	23.20	-5.3	9,154	-0.06%
2020/11/23	7	23.08	3.7	23.08	23.15	3.4	9,077	0.04%
2020/11/20	30	22.96	0	0.00	22.90	30	9,038	0.33%
2020/11/19	16	23.00	2	23.05	23.00	14	9,127	0.15%
2020/11/18	2	23.05	37	22.94	23.10	-35	9,209	-0.38%
2020/11/17	0	0.00	7	22.95	22.85	-7	9,224	-0.08%
2020/11/16	4	22.90	15	22.92	22.90	-11	9,483	-0.12%
2020/11/13	2.5	22.58	34	22.75	22.90	-31.5	9,559	-0.33%
2020/11/12	60	22.94	0.2	22.80	22.80	59.8	9,589	0.62%
2020/11/11	13.3	22.63	47.3	22.71	23.00	-34	9,558	-0.36%
2020/11/10	6	22.28	4	22.24	22.30	2	9,411	0.02%
2020/11/09	7	22.26	3.1	22.30	22.25	3.9	9,643	0.04%
2020/11/06	9	22.21	3	22.32	22.30	6	9,692	0.06%
2020/11/05	20	22.20	2	22.40	22.30	18	9,855	0.18%
2020/11/04	5.2	22.35	3	22.30	22.20	2.2	9,932	0.02%
2020/11/03	5	22.50	2	22.45	22.50	3	9,919	0.03%
2020/11/02	9	22.27	5	22.37	22.45	4	9,985	0.04%
2020/10/30	1.1	22.49	6.1	22.44	22.60	-5	10,070	-0.05%
2020/10/29	0.7	22.53	16	22.31	22.40	-15.4	10,107	-0.15%
2020/10/28	17	22.25	30	22.31	22.25	-13	10,076	-0.13%
2020/10/27	13	21.92	3	22.03	21.95	10	10,110	0.10%
2020/10/26	0	0.00	9	21.89	21.90	-9	10,169	-0.09%
2020/10/23	9	21.69	4	21.80	21.75	5	10,300	0.05%
2020/10/22	6	21.64	2	21.65	21.60	4	10,520	0.04%
2020/10/21	10	21.69	2	21.85	21.65	8	10,603	0.08%
2020/10/20	23	21.75	2	21.88	21.75	21	10,733	0.20%
2020/10/19	18	21.83	1	21.80	21.75	17	10,893	0.16%
2020/10/16	11	21.89	0	0.00	21.80	11	11,094	0.10%
2020/10/15	6	22.03	1	22.00	22.15	5	11,217	0.04%
2020/10/14	10	22.16	10	22.07	22.00	0	11,312	0.00%
2020/10/13	2	21.75	0	0.00	21.75	2	11,503	0.02%
2020/10/12	21	21.92	4	21.81	22.00	17	11,797	0.14%
2020/10/08	6	22.05	0	0.00	22.05	6	12,236	0.05%
2020/10/06	0	0.00	1	22.15	22.15	-1	12,793	-0.01%
2020/10/05	8	22.24	0	0.00	22.05	8	12,939	0.06%
2020/09/29	1	22.35	12	22.20	22.25	-11	13,288	-0.08%
2020/09/28	9	22.34	5	22.34	22.30	4	13,582	0.03%
2020/09/25	7	21.94	3	21.95	22.00	4	13,772	0.03%
2020/09/24	4	21.83	12	21.76	21.70	-8	13,923	-0.06%
2020/09/23	1	22.30	1	22.40	22.35	0	13,982	0.00%
2020/09/22	1	22.55	5	22.59	22.55	-4	14,044	-0.03%
2020/09/21	9	22.97	6.2	22.95	22.80	2.8	14,169	0.02%
2020/09/18	2.1	22.90	5	22.96	23.05	-2.9	14,270	-0.02%
2020/09/17	3	22.90	2	22.85	22.90	1	14,279	0.01%
2020/09/16	3	23.02	4	23.03	23.00	-1	14,363	-0.01%
2020/09/15	0.2	23.00	1	22.95	22.95	-0.8	14,454	-0.01%
2020/09/14	5	22.78	0	0.00	22.80	5	14,785	0.03%
2020/09/10	0	0.00	12	22.85	22.85	-12	14,878	-0.08%
2020/09/09	20	22.64	0	0.00	22.60	20	14,990	0.13%
2020/09/08	2	22.85	12	22.90	22.80	-10	14,955	-0.07%
2020/09/07	0	0.00	2	22.85	23.00	-2	14,996	-0.01%
2020/09/04	15	22.65	2	22.65	22.80	13	15,093	0.09%
2020/09/03	9	22.98	0	0.00	22.95	9	15,063	0.06%
2020/09/02	4	23.04	11	23.01	23.10	-7	15,202	-0.05%
2020/09/01	4.5	22.70	10	22.80	22.85	-5.5	15,223	-0.04%
2020/08/31	21	23.11	10	23.00	22.75	11	15,229	0.07%
2020/08/28	20	23.03	10	23.19	23.05	10	15,099	0.07%
2020/08/27	16	22.74	10	22.89	22.85	6	15,041	0.04%
2020/08/26	33	22.81	4	22.90	22.90	29	15,073	0.19%
2020/08/25	4	23.06	4	23.09	22.90	0	15,050	0.00%
2020/08/24	11	22.71	7	22.72	22.75	4	15,084	0.03%
2020/08/21	6	22.83	21	22.93	22.85	-15	15,000	-0.10%
2020/08/20	45	22.52	83	22.43	22.50	-38	14,923	-0.25%
2020/08/19	13	23.38	1	23.30	23.25	12	14,684	0.08%
2020/08/18	10	23.44	0	0.00	23.50	10	14,525	0.07%
2020/08/17	12	23.65	10	23.70	23.60	2	14,438	0.01%
2020/08/14	20	23.67	18	23.65	23.65	2	14,423	0.01%
2020/08/13	9.6	23.94	30	23.82	23.95	-20.4	14,310	-0.14%
2020/08/12	42	24.17	17	24.00	23.90	25	14,116	0.18%
2020/08/11	47	24.35	16	24.15	24.15	31	14,196	0.22%
2020/08/10	21	24.57	40	24.66	24.75	-19	14,068	-0.14%
2020/08/07	12.4	24.45	6	24.53	24.50	6.4	14,027	0.05%
2020/08/06	18	24.56	10	24.69	24.60	8	14,076	0.06%
2020/08/05	17	24.56	23	24.58	24.50	-6	14,026	-0.04%
2020/08/04	18	24.35	2	24.43	24.35	16	13,895	0.12%
2020/08/03	55	24.56	8	24.78	24.35	47	13,933	0.34%
2020/07/31	14	24.64	4	24.80	25.00	10	13,780	0.07%
2020/07/30	0	0.00	6	24.73	24.85	-6	13,651	-0.04%
2020/07/29	91	24.64	2	24.80	24.60	89	13,592	0.65%
2020/07/28	4	24.56	17	24.64	24.65	-13	13,528	-0.10%
2020/07/27	21	24.52	7	24.59	24.40	14	13,405	0.10%
2020/07/24	13	24.83	9	24.74	24.80	4	13,342	0.03%
2020/07/23	3	24.97	9	25.09	25.00	-6	13,156	-0.05%
2020/07/22	21	24.87	4	24.89	24.80	17	13,031	0.13%
2020/07/21	15	25.17	6	25.21	25.05	9	12,833	0.07%
2020/07/20	5	24.97	6	24.93	25.15	-1	12,715	-0.01%
2020/07/17	14	24.92	118	24.88	24.75	-104	12,575	-0.83%	大賣/鉅額交易
2020/07/16	30	25.52	12	25.25	25.15	18	12,331	0.15%
2020/07/15	43	25.81	13	25.78	25.60	30	12,009	0.25%
2020/07/14	110	27.72	71	27.96	27.70	39	11,463	0.34%	大買/
2020/07/13	0	0.00	13	27.58	27.45	-13	11,018	-0.12%
2020/07/10	8	27.17	5	27.28	27.25	3	10,893	0.03%
2020/07/09	112	27.95	19	27.77	27.70	93	10,775	0.86%	大買/
2020/07/08	3	27.05	8	27.25	27.25	-5	10,480	-0.05%
2020/07/07	12	27.37	9	27.47	27.25	3	10,340	0.03%
2020/07/06	5	27.50	4	27.40	27.60	1	10,047	0.01%
2020/07/03	7	27.54	3	27.47	27.50	4	9,873	0.04%
2020/07/02	9	26.62	98	26.35	27.15	-89	9,802	-0.91%
2020/07/01	31	25.92	23	25.73	25.95	8	9,703	0.08%
2020/06/30	17	25.37	3	25.35	25.10	14	9,641	0.15%
2020/06/29	18	25.47	16	25.76	25.45	2	9,638	0.02%
2020/06/24	10	25.74	11	25.98	25.70	-1	9,564	-0.01%
2020/06/23	7	25.84	25	26.00	25.90	-18	9,486	-0.19%
2020/06/22	37	25.93	36	26.13	26.00	1	9,464	0.01%
2020/06/19	27	25.60	29	25.72	25.80	-2	9,486	-0.02%
2020/06/18	12	25.74	1	25.70	25.80	11	9,160	0.12%
2020/06/17	4	25.65	6	25.88	25.95	-2	9,094	-0.02%
2020/06/16	9	25.60	27	25.74	25.80	-18	9,196	-0.20%
2020/06/15	7	25.14	1	25.70	25.15	6	9,246	0.06%
2020/06/12	1	25.45	6	25.13	25.60	-5	9,247	-0.05%
2020/06/11	13	25.84	24	25.71	25.55	-11	9,301	-0.12%
2020/06/10	7	26.02	20	25.95	26.05	-13	9,278	-0.14%
2020/06/09	4	26.15	16	25.99	26.15	-12	9,398	-0.13%
2020/06/08	7	25.64	79	25.64	25.65	-72	9,302	-0.77%
2020/06/05	1	25.45	0	0.00	25.50	1	9,283	0.01%
2020/06/04	30	25.37	3	25.27	25.40	27	9,301	0.29%
2020/06/03	10	25.18	31	25.28	25.25	-21	9,265	-0.23%
2020/06/02	2	24.90	6	24.90	24.90	-4	9,135	-0.04%
2020/06/01	3	24.67	11	24.68	24.70	-8	9,080	-0.09%
2020/05/29	4	24.10	6	24.33	24.40	-2	9,060	-0.02%
2020/05/28	4	24.15	20	24.48	24.30	-16	8,916	-0.18%
2020/05/27	10	24.28	18	24.39	24.40	-8	9,035	-0.09%
2020/05/26	4	24.21	42	24.29	24.15	-38	9,082	-0.42%
2020/05/25	8	23.89	8	23.85	24.10	0	8,993	0.00%
2020/05/22	11	23.74	18	23.92	23.70	-7	8,987	-0.08%
2020/05/21	8	23.99	49	24.10	24.15	-41	9,050	-0.45%
2020/05/20	7	24.00	14	23.91	23.95	-7	9,034	-0.08%
2020/05/19	0	0.00	26	23.92	23.75	-26	9,061	-0.29%
2020/05/18	47	23.97	17	23.86	23.60	30	9,018	0.33%
2020/05/15	13	23.56	11	23.42	23.60	2	8,869	0.02%
2020/05/14	8	23.55	0	0.00	23.55	8	8,810	0.09%
2020/05/13	14	23.43	9	23.40	23.50	5	8,735	0.06%
2020/05/12	0	0.00	1	23.15	23.30	-1	8,679	-0.01%
2020/05/08	27	23.49	10	23.53	23.45	17	8,685	0.20%
2020/05/07	0	0.00	30	23.10	23.00	-30	8,550	-0.35%
2020/05/06	4	22.80	0	0.00	22.85	4	8,618	0.05%
2020/05/05	3	23.12	1	23.25	23.05	2	8,581	0.02%
2020/05/04	0	0.00	0.5	23.10	23.10	-0.5	8,578	-0.01%
2020/04/30	0	0.00	3	23.50	23.50	-3	8,531	-0.04%
2020/04/29	11	23.64	0	0.00	23.35	11	8,469	0.13%
2020/04/28	3	23.50	0	0.00	23.30	3	8,528	0.04%
2020/04/27	19	23.61	16	23.66	23.50	3	8,752	0.03%
2020/04/24	1	23.15	0	0.00	23.10	1	8,652	0.01%
2020/04/23	5	23.50	1	23.15	23.00	4	8,677	0.05%
2020/04/22	0	0.00	2	23.20	23.30	-2	8,679	-0.02%
2020/04/21	1.1	23.35	8	23.52	23.40	-6.9	8,653	-0.08%
2020/04/20	6	23.69	21	23.60	23.70	-15	8,599	-0.17%
2020/04/17	1	23.60	4	23.53	23.60	-3	8,553	-0.04%
2020/04/16	5	23.40	3	23.55	23.55	2	8,536	0.02%
2020/04/15	2	23.65	4	23.56	23.65	-2	8,456	-0.02%
2020/04/14	2	23.60	3	23.70	23.55	-1	8,368	-0.01%
2020/04/13	1	23.05	6	23.38	23.45	-5	8,312	-0.06%
2020/04/10	6	23.23	9	23.22	23.15	-3	8,281	-0.04%
2020/04/09	3	23.25	2	23.15	23.15	1	8,316	0.01%
2020/04/08	5	23.20	5	23.31	23.20	0	8,285	0.00%
2020/04/07	34	23.58	9	23.73	23.30	25	8,251	0.30%
2020/04/06	6	23.50	20.7	23.57	23.60	-14.7	8,128	-0.18%
2020/04/01	21	22.80	20	22.89	23.00	1	7,953	0.01%
2020/03/31	1	22.20	4	23.08	23.30	-3	7,818	-0.04%
2020/03/30	1	21.60	4	21.90	22.10	-3	7,646	-0.04%
2020/03/27	9	21.73	9	21.97	21.75	0	7,627	0.00%
2020/03/26	4	21.69	10	21.75	21.60	-6	7,590	-0.08%
2020/03/25	31	21.87	33	22.16	21.60	-2	7,666	-0.03%
2020/03/24	0	0.00	1	21.25	21.00	-1	7,515	-0.01%
2020/03/20	2	19.90	10	20.22	20.60	-8	7,543	-0.11%
2020/03/19	11	19.03	13	19.24	18.75	-2	7,398	-0.03%
2020/03/18	0	0.00	3	20.20	19.90	-3	7,231	-0.04%
2020/03/17	7	19.92	5	20.10	19.90	2	7,139	0.03%
2020/03/16	3	20.55	2	20.75	20.35	1	6,995	0.01%
2020/03/13	8.5	20.52	0	0.00	21.20	8.5	6,904	0.12%
2020/03/12	7	22.13	32	21.90	21.65	-25	6,660	-0.38%
2020/03/11	1	22.35	4	22.48	22.70	-3	6,561	-0.05%
2020/03/10	14	22.38	4	22.44	22.50	10	6,500	0.15%
2020/03/09	5	22.71	2	22.95	22.85	3	6,390	0.05%
2020/03/05	0	0.00	10	23.33	23.20	-10	6,282	-0.16%
2020/03/04	1	23.15	1	23.20	23.15	0	6,270	0.00%
2020/03/03	0	0.00	3	22.90	22.85	-3	6,208	-0.05%
2020/03/02	7	22.55	8	22.62	22.70	-1	6,246	-0.02%
2020/02/27	5	22.95	0	0.00	22.95	5	6,269	0.08%
2020/02/26	13	23.00	5	22.84	23.05	8	6,200	0.13%
2020/02/24	8	22.98	50	23.10	22.95	-42	6,201	-0.68%
2020/02/21	4	23.39	0	0.00	23.35	4	6,084	0.07%
2020/02/20	0	0.00	13	23.27	23.35	-13	6,037	-0.22%
2020/02/19	0	0.00	1	23.10	23.05	-1	6,029	-0.02%
2020/02/18	0	0.00	1	23.05	23.00	-1	6,064	-0.02%
2020/02/14	0	0.00	4	23.05	23.05	-4	6,178	-0.06%
2020/02/13	0	0.00	0.5	22.90	22.90	-0.5	6,189	-0.01%
2020/02/12	0	0.00	4	22.93	22.85	-4	6,216	-0.06%
2020/02/11	53	22.89	2	22.95	22.85	51	6,200	0.82%
2020/02/10	19	23.09	14	23.15	23.25	5	6,182	0.08%
2020/02/07	1	23.10	0	0.00	23.05	1	6,138	0.02%
2020/02/06	0	0.00	2	23.00	23.05	-2	6,166	-0.03%
2020/02/05	22.5	22.81	7	22.91	22.80	15.5	6,209	0.25%
2020/02/04	5	22.75	2	22.98	22.95	3	6,164	0.05%
2020/02/03	5	22.80	25	22.80	22.95	-20	6,137	-0.33%
2020/01/31	22	23.10	6	23.18	22.95	16	6,105	0.26%
2020/01/30	2	22.35	17	22.53	22.95	-15	5,977	-0.25%
2020/01/20	2	22.95	0	0.00	22.90	2	5,750	0.03%
2020/01/17	2	23.05	3	23.05	23.00	-1	5,738	-0.02%
2020/01/16	6	22.86	1	22.90	22.95	5	5,749	0.09%
2020/01/15	0	0.00	10	23.15	23.20	-10	5,785	-0.17%
2020/01/14	0	0.00	1	23.15	23.20	-1	5,851	-0.02%
2020/01/13	1	23.10	2	23.13	23.15	-1	5,887	-0.02%
2020/01/10	2	23.08	9	23.12	23.10	-7	5,959	-0.12%
2020/01/09	2	22.73	163	22.73	22.75	-161	5,906	-2.73%	大賣/鉅額交易
2020/01/08	8	22.57	5	22.60	22.60	3	5,965	0.05%
2020/01/07	1	22.80	0	0.00	22.80	1	5,979	0.02%
2020/01/06	2	22.80	2	22.80	22.75	0	6,084	0.00%
2020/01/03	16	22.91	0	0.00	22.95	16	6,164	0.26%
2019/12/31	25	22.93	0	0.00	22.85	25	6,160	0.41%
2019/12/30	5	23.07	1	23.00	23.00	4	6,149	0.07%
2019/12/26	6	23.34	1	23.30	23.35	5	6,075	0.08%
2019/12/25	0	0.00	16	23.38	23.30	-16	6,186	-0.26%
2019/12/24	0	0.00	14	23.31	23.15	-14	6,241	-0.22%
2019/12/23	0	0.00	8	23.18	23.30	-8	6,235	-0.13%
2019/12/20	3.6	23.01	0	0.00	22.90	3.6	6,232	0.06%
2019/12/19	2	23.30	8	23.19	23.20	-6	6,083	-0.10%
2019/12/18	3	23.10	5	23.04	23.25	-2	6,090	-0.03%
2019/12/17	8	22.72	0	0.00	22.90	8	6,143	0.13%
2019/12/16	6	22.85	0	0.00	22.80	6	6,162	0.10%
2019/12/13	0	0.00	9	22.95	22.95	-9	6,266	-0.14%
2019/12/12	0	0.00	10	22.96	22.90	-10	6,302	-0.16%
2019/12/11	0	0.00	11	22.85	23.00	-11	6,319	-0.17%
2019/12/10	15	22.89	40	22.95	22.90	-25	6,324	-0.40%
2019/12/09	2	23.10	10	23.15	23.15	-8	6,335	-0.13%
2019/12/06	0	0.00	26	23.16	23.20	-26	6,407	-0.41%
2019/12/05	8	23.00	2	23.10	23.05	6	6,390	0.09%
2019/12/04	3	22.85	25	23.13	23.20	-22	6,403	-0.34%
2019/12/03	0	0.00	4	22.98	23.15	-4	6,432	-0.06%
2019/12/02	1	22.75	14	22.86	22.90	-13	6,497	-0.20%
2019/11/29	4	22.88	0	0.00	22.85	4	6,507	0.06%
2019/11/28	6	23.08	0	0.00	23.10	6	6,493	0.09%
2019/11/27	12	23.13	7	23.13	23.05	5	6,577	0.08%
2019/11/25	171	23.25	10	23.27	23.30	161	6,450	2.50%	大買/鉅額交易
2019/11/22	0	0.00	9	23.21	23.25	-9	6,551	-0.14%
2019/11/21	6	22.95	1	22.95	23.05	5	6,621	0.08%
2019/11/20	0	0.00	3	23.20	23.15	-3	6,650	-0.05%
2019/11/19	2	23.15	9	23.16	23.25	-7	6,746	-0.10%
2019/11/18	0	0.00	96	22.99	23.15	-96	6,860	-1.40%
2019/11/15	10	22.55	5	22.82	22.80	5	6,899	0.07%
2019/11/14	5	22.30	0	0.00	22.40	5	6,960	0.07%
2019/11/13	6	22.35	0	0.00	22.30	6	7,091	0.08%
2019/11/12	4	22.80	0	0.00	22.85	4	7,548	0.05%
2019/11/11	2	22.70	11	22.82	22.90	-9	7,841	-0.11%
2019/11/08	32	22.73	0	0.00	22.75	32	7,801	0.41%
2019/11/07	9	22.69	19	22.65	22.70	-10	7,776	-0.13%
2019/11/06	0	0.00	4	22.70	22.75	-4	7,766	-0.05%
2019/11/05	0	0.00	8	22.83	22.90	-8	7,772	-0.10%
2019/11/04	5	22.25	7	22.35	22.40	-2	7,762	-0.03%
2019/11/01	0.3	22.00	2	22.10	22.05	-1.7	7,782	-0.02%
2019/10/31	0	0.00	4	22.06	22.10	-4	7,879	-0.05%
2019/10/30	2	21.98	1	22.00	22.00	1	7,924	0.01%
2019/10/29	1	22.05	1	22.20	22.10	0	7,970	0.00%
2019/10/28	2	22.08	0	0.00	22.15	2	7,938	0.03%
2019/10/25	14	21.98	5	22.04	22.10	9	7,920	0.11%
2019/10/24	1	22.15	2	22.20	22.05	-1	7,892	-0.01%
2019/10/23	31	22.18	7	22.22	22.15	24	7,802	0.31%
2019/10/22	0	0.00	34	21.98	21.95	-34	7,754	-0.44%
2019/10/21	17	21.82	3	21.85	21.90	14	7,708	0.18%
2019/10/18	5	21.80	3	21.82	21.75	2	7,699	0.03%
2019/10/17	0	0.00	26	21.65	21.80	-26	7,650	-0.34%
2019/10/16	0	0.00	1	21.60	21.70	-1	7,619	-0.01%
2019/10/15	26	21.35	1	21.35	21.40	25	7,606	0.33%
2019/10/14	19	21.30	5	21.54	21.30	14	7,612	0.18%
2019/10/09	4	21.65	1	21.65	21.55	3	7,492	0.04%
2019/10/08	0	0.00	4	21.81	21.85	-4	7,470	-0.05%
2019/10/07	3	21.87	1	21.90	21.85	2	7,751	0.03%
2019/10/04	1	21.70	5	21.80	21.85	-4	7,912	-0.05%
2019/10/03	3	21.53	21	21.55	21.55	-18	8,029	-0.22%
2019/10/01	7	21.89	6	22.18	21.85	1	8,137	0.01%
2019/09/27	8	21.58	0	0.00	21.40	8	8,093	0.10%
2019/09/26	1	22.00	6	22.00	21.90	-5	8,100	-0.06%
2019/09/25	5	21.87	0	0.00	21.90	5	8,101	0.06%
2019/09/24	11	21.85	1	21.85	21.90	10	8,195	0.12%
2019/09/23	1	21.80	0	0.00	21.80	1	8,214	0.01%
2019/09/20	0	0.00	3	21.57	21.65	-3	8,432	-0.04%
2019/09/19	1	21.50	1	21.55	21.50	0	8,326	0.00%
2019/09/18	13	21.50	5	21.54	21.45	8	8,242	0.10%
2019/09/17	1	21.65	3	21.70	21.75	-2	8,090	-0.02%
2019/09/16	7	21.92	1	21.90	21.85	6	8,166	0.07%
2019/09/12	2	21.98	0	0.00	21.90	2	8,227	0.02%
2019/09/11	9	22.01	2	22.03	21.95	7	8,298	0.08%
2019/09/10	3	21.77	4	21.75	22.00	-1	8,285	-0.01%
2019/09/09	4	21.80	1	21.80	21.80	3	8,272	0.04%
2019/09/06	1	21.65	0	0.00	21.80	1	8,242	0.01%
2019/09/05	7	21.62	0	0.00	21.75	7	8,186	0.09%
2019/09/04	2	21.50	3	21.42	21.50	-1	8,148	-0.01%
2019/09/03	1	21.55	0	0.00	21.55	1	8,087	0.01%
2019/09/02	5	21.53	0	0.00	21.55	5	8,167	0.06%
2019/08/30	2	21.45	11	21.46	21.50	-9	8,194	-0.11%
2019/08/29	9	21.12	1	21.35	21.10	8	8,134	0.10%
2019/08/28	21	21.34	4	21.29	21.30	17	8,085	0.21%
2019/08/27	13	21.12	3	21.25	21.30	10	8,182	0.12%
2019/08/26	5	20.73	5	20.77	20.75	0	8,157	0.00%
2019/08/23	8	20.96	0	0.00	21.00	8	8,092	0.10%
2019/08/22	18	20.94	6	21.02	21.00	12	8,052	0.15%
2019/08/21	2	20.83	0	0.00	20.90	2	8,058	0.02%
2019/08/20	3	20.73	0	0.00	20.70	3	7,918	0.04%
2019/08/19	6	20.91	2	20.90	20.80	4	7,801	0.05%
2019/08/16	24	20.85	7	20.84	20.80	17	7,683	0.22%
2019/08/15	60	20.79	4	20.68	20.65	56	7,504	0.75%
2019/08/14	50	21.83	4	21.83	21.70	46	6,959	0.66%
2019/08/13	3	22.25	20	22.20	22.15	-17	6,670	-0.25%
2019/08/12	5	22.65	9	22.55	22.50	-4	6,677	-0.06%
2019/08/08	2	22.20	5	22.28	22.35	-3	6,822	-0.04%
2019/08/07	15	22.26	0	0.00	22.00	15	6,838	0.22%
2019/08/06	12	21.99	4	21.90	22.35	8	6,882	0.12%
2019/08/05	14	22.42	33	22.51	22.40	-19	6,793	-0.28%
2019/08/02	14	22.88	0	0.00	22.90	14	6,747	0.21%
2019/08/01	2	23.28	0	0.00	23.25	2	6,701	0.03%
2019/07/31	2	23.40	0	0.00	23.30	2	6,681	0.03%
2019/07/29	17	23.50	5	23.64	23.60	12	6,709	0.18%
2019/07/26	2	23.60	0	0.00	23.60	2	6,729	0.03%
2019/07/25	2	23.60	7	23.71	23.70	-5	6,727	-0.07%
2019/07/24	5	23.65	5	23.64	23.70	0	6,752	0.00%
2019/07/23	4	23.38	0	0.00	23.30	4	6,679	0.06%
2019/07/22	6	23.48	1	23.55	23.45	5	6,647	0.08%
2019/07/19	8	23.46	0	0.00	23.40	8	6,621	0.12%
2019/07/17	12	23.43	3	23.47	23.40	9	6,704	0.13%
2019/07/16	18	23.62	0	0.00	23.55	18	6,673	0.27%
2019/07/15	13	23.75	0	0.00	23.70	13	6,625	0.20%
2019/07/12	7	23.93	1	23.75	23.85	6	6,713	0.09%
2019/07/11	86	23.85	0	0.00	23.65	86	6,810	1.26%
2019/07/10	8	25.38	7	25.46	25.50	1	6,579	0.02%
2019/07/09	39	25.32	0	0.00	25.25	39	6,430	0.61%
2019/07/08	3	25.25	0	0.00	25.40	3	6,351	0.05%
2019/07/05	6	25.28	0	0.00	25.20	6	6,362	0.09%
2019/07/04	0	0.00	2	25.40	25.50	-2	6,382	-0.03%
2019/07/03	44	25.20	55	25.24	25.15	-11	6,369	-0.17%
2019/07/02	0	0.00	1	25.20	25.20	-1	6,345	-0.02%
2019/07/01	3	25.22	7	25.16	25.25	-4	6,346	-0.06%
2019/06/28	21	24.70	3.3	24.79	24.70	17.7	6,269	0.28%
2019/06/27	6	24.75	20	24.75	25.00	-14	6,284	-0.22%
2019/06/26	6	24.23	1	24.25	24.30	5	6,169	0.08%
2019/06/25	1	24.05	0	0.00	24.00	1	6,330	0.02%
2019/06/21	0	0.00	2	24.28	24.20	-2	6,585	-0.03%
2019/06/20	0.3	24.05	1	24.15	24.05	-0.7	6,529	-0.01%
2019/06/19	0	0.00	9	23.95	24.05	-9	6,481	-0.14%
2019/06/18	5	23.50	0	0.00	23.60	5	6,416	0.08%
2019/06/17	3	23.60	0	0.00	23.60	3	6,445	0.05%
2019/06/14	1	23.80	0	0.00	23.75	1	6,570	0.02%
2019/06/13	1	23.70	2	23.65	23.90	-1	6,576	-0.02%
2019/06/12	0	0.00	5	23.95	24.00	-5	6,722	-0.07%
2019/06/11	2	23.80	13	23.84	23.90	-11	6,747	-0.16%
2019/06/10	2	23.65	13	23.67	23.80	-11	6,763	-0.16%
2019/06/06	5	23.06	0	0.00	22.95	5	6,698	0.07%
2019/06/05	4	23.28	0	0.00	23.25	4	6,708	0.06%
2019/06/03	33	23.12	14	23.07	23.10	19	6,704	0.28%
2019/05/31	11	23.71	0	0.00	23.80	11	6,520	0.17%
2019/05/30	0	0.00	5	23.82	23.85	-5	6,418	-0.08%
2019/05/29	5	23.36	13	23.36	23.30	-8	6,428	-0.12%
2019/05/28	2	23.40	0	0.00	23.35	2	6,427	0.03%
2019/05/27	1	23.45	3	23.57	23.55	-2	6,411	-0.03%
2019/05/24	2	23.35	1	23.35	23.35	1	6,422	0.02%
2019/05/23	4	23.48	4	23.69	23.60	0	6,505	0.00%
2019/05/22	1	23.90	1	23.90	23.85	0	6,535	0.00%
2019/05/21	1	23.85	0	0.00	23.85	1	6,564	0.02%
2019/05/20	0	0.00	14	24.04	24.10	-14	6,514	-0.21%
2019/05/17	2	23.68	6	23.80	23.95	-4	6,491	-0.06%
2019/05/16	15	24.02	16	23.83	23.85	-1	6,493	-0.02%
2019/05/15	8	23.03	1	23.05	22.90	7	6,396	0.11%
2019/05/14	9	22.99	3	23.08	23.10	6	6,416	0.09%
2019/05/13	6	23.26	1	23.30	23.30	5	6,344	0.08%
2019/05/10	8	23.52	3	23.50	23.35	5	6,389	0.08%
2019/05/09	6	23.47	1	23.70	23.45	5	6,367	0.08%
2019/05/08	11	23.74	10	23.70	23.70	1	6,360	0.02%
2019/05/07	1	23.90	1	24.00	24.00	0	6,497	0.00%
2019/05/06	18	24.15	1	23.80	23.85	17	6,540	0.26%
2019/05/03	0	0.00	2	24.80	24.70	-2	6,485	-0.03%
2019/05/02	4	24.83	3	24.80	24.65	1	6,484	0.02%
2019/04/30	1	24.60	2	24.60	24.80	-1	6,528	-0.02%
2019/04/29	1	24.60	0	0.00	24.80	1	6,520	0.02%
2019/04/25	0	0.00	2	24.68	24.70	-2	6,556	-0.03%
2019/04/24	2	24.50	0	0.00	24.50	2	6,596	0.03%
2019/04/23	3	24.37	0	0.00	24.35	3	6,599	0.05%
2019/04/22	2	24.73	0	0.00	24.60	2	6,544	0.03%
2019/04/19	4	24.76	3	24.77	24.65	1	6,617	0.02%
2019/04/18	3	24.72	7	24.70	24.50	-4	6,851	-0.06%
2019/04/17	4	24.76	7	24.76	25.00	-3	6,925	-0.04%
2019/04/16	1	24.40	0	0.00	24.40	1	6,839	0.01%
2019/04/15	0	0.00	2	24.40	24.30	-2	6,807	-0.03%
2019/04/10	0.9	24.20	2	24.30	24.20	-1.1	6,851	-0.02%
2019/04/09	1	24.10	0	0.00	24.20	1	6,773	0.01%
2019/04/08	1	24.00	5	24.15	24.15	-4	6,833	-0.06%
2019/04/03	0	0.00	2	24.10	24.15	-2	6,809	-0.03%
2019/04/02	0	0.00	4	23.93	24.00	-4	6,786	-0.06%
2019/04/01	4	23.55	1	23.70	23.70	3	6,771	0.04%
2019/03/29	9	23.49	0	0.00	23.45	9	6,682	0.13%
2019/03/28	9	23.49	0.5	23.50	23.45	8.5	6,606	0.13%
2019/03/27	12	24.05	5	24.01	23.95	7	6,530	0.11%
2019/03/26	3	24.52	5	24.53	24.60	-2	6,412	-0.03%
2019/03/25	6	24.35	0	0.00	24.35	6	6,638	0.09%
2019/03/22	1	24.25	25	24.21	24.05	-24	6,601	-0.36%
2019/03/21	0	0.00	12	24.05	24.10	-12	6,590	-0.18%
2019/03/20	13	23.97	0	0.00	23.90	13	6,621	0.20%
2019/03/19	24	24.09	8	23.93	24.15	16	6,616	0.24%
2019/03/15	12	23.51	3	23.70	23.40	9	6,544	0.14%
2019/03/14	10	23.60	0	0.00	23.60	10	6,428	0.16%
2019/03/12	2	23.60	0	0.00	23.65	2	6,642	0.03%
2019/03/11	6	23.73	0	0.00	23.65	6	6,712	0.09%
2019/03/08	1	23.60	2	23.65	23.55	-1	6,770	-0.01%
2019/03/07	3	23.75	0	0.00	23.70	3	6,913	0.04%
2019/03/06	3	23.70	48	23.85	23.80	-45	7,022	-0.64%
2019/03/05	48	23.60	0	0.00	23.75	48	7,180	0.67%
2019/02/27	0	0.00	1	23.75	23.80	-1	7,526	-0.01%
2019/02/26	2	23.80	8	23.80	23.65	-6	7,515	-0.08%
2019/02/25	0	0.00	2	23.53	23.60	-2	7,407	-0.03%
2019/02/22	8	23.11	3	23.20	23.35	5	7,501	0.07%
2019/02/21	0	0.00	1	23.55	23.55	-1	7,569	-0.01%
2019/02/18	2	23.30	1	23.25	23.25	1	7,794	0.01%
2019/02/15	2	23.30	7	23.37	23.30	-5	8,118	-0.06%
2019/02/13	5	23.45	5	23.54	23.40	0	8,479	0.00%
2019/02/11	0	0.00	2	23.80	23.55	-2	8,469	-0.02%
2019/01/30	2	23.50	3	23.72	23.65	-1	8,463	-0.01%
2019/01/29	10	23.39	0	0.00	23.50	10	8,483	0.12%
2019/01/28	3	23.95	47	24.04	23.85	-44	8,535	-0.52%
2019/01/25	0	0.00	34	23.15	23.25	-34	8,415	-0.40%
2019/01/24	1	22.80	0	0.00	22.80	1	8,371	0.01%
2019/01/23	1	22.75	3	22.70	22.90	-2	8,475	-0.02%
2019/01/22	0	0.00	2	22.80	22.85	-2	8,495	-0.02%
2019/01/21	0	0.00	3	22.85	23.00	-3	8,531	-0.04%
2019/01/18	1	22.70	2	22.75	22.85	-1	8,578	-0.01%
2019/01/17	0	0.00	2	22.88	22.90	-2	8,588	-0.02%
2019/01/16	1	22.75	15	22.76	22.60	-14	8,654	-0.16%
2019/01/15	19	22.56	3	22.65	22.70	16	8,664	0.18%
2019/01/14	2	22.60	0	0.00	22.50	2	8,692	0.02%
2019/01/11	0	0.00	12	22.57	22.60	-12	8,996	-0.13%
2019/01/10	14	22.45	118	22.21	22.50	-104	8,969	-1.16%	大賣/鉅額交易
2019/01/09	123	22.07	10	22.10	21.95	113	8,812	1.28%	大買/鉅額交易
2019/01/08	3	21.82	0	0.00	21.65	3	8,719	0.03%
2019/01/07	0	0.00	3	22.15	22.15	-3	8,788	-0.03%
2019/01/04	1	21.85	4	21.95	21.80	-3	8,870	-0.03%
2019/01/03	26	22.35	4	22.39	22.25	22	9,173	0.24%
2019/01/02	2	22.43	2	22.35	22.05	0	9,226	0.00%
2018/12/27	3	22.15	5	22.35	22.10	-2	9,458	-0.02%
2018/12/26	7	22.18	7	22.11	22.05	0	9,470	0.00%
2018/12/25	4	21.75	0	0.00	21.60	4	9,492	0.04%
2018/12/24	1	22.00	3	22.15	22.00	-2	9,520	-0.02%
2018/12/22	7	22.02	40	22.10	22.05	-33	9,517	-0.35%
2018/12/21	5	21.91	4	21.93	21.80	1	9,645	0.01%
2018/12/20	6	21.71	25	21.62	21.70	-19	9,733	-0.20%
2018/12/19	3	21.20	3	21.37	21.20	0	9,707	0.00%
2018/12/18	45	21.18	1	21.50	21.00	44	9,647	0.46%
2018/12/17	21	21.81	0	0.00	21.80	21	9,513	0.22%
2018/12/13	3	21.90	3	22.05	21.85	0	9,673	0.00%
2018/12/12	0	0.00	9	22.02	22.05	-9	9,900	-0.09%
2018/12/11	4	21.74	6	21.83	21.60	-2	9,956	-0.02%
2018/12/10	6	21.73	2	21.60	21.60	4	10,204	0.04%
2018/12/07	9	22.21	13	22.35	22.35	-4	10,539	-0.04%
2018/12/06	23	22.39	11	22.04	21.95	12	10,715	0.11%
2018/12/05	9	22.96	12	23.08	23.00	-3	10,733	-0.03%
2018/12/04	17	23.07	34	23.01	22.90	-17	10,736	-0.16%
2018/12/03	3	22.60	11	22.80	22.70	-8	10,776	-0.07%
2018/11/30	10	22.10	11	22.40	22.10	-1	10,851	-0.01%
2018/11/29	13	22.14	0	0.00	22.10	13	10,777	0.12%
2018/11/28	0	0.00	8	21.96	22.20	-8	10,706	-0.07%
2018/11/27	24	21.48	17	21.46	21.45	7	10,595	0.07%
2018/11/26	12	22.11	14	22.28	22.35	-2	10,508	-0.02%
2018/11/22	2	21.90	0	0.00	21.90	2	10,841	0.02%
2018/11/21	4	21.76	0	0.00	21.75	4	10,928	0.04%
2018/11/20	12	22.18	4	22.50	22.10	8	10,987	0.07%
2018/11/19	20	22.63	2	22.75	22.55	18	11,034	0.16%
2018/11/16	5.6	22.54	3	22.60	22.75	2.6	11,313	0.02%
2018/11/15	15	22.42	12	22.56	22.60	3	11,434	0.03%
2018/11/14	18	22.68	10	22.75	22.60	8	11,460	0.07%
2018/11/13	29	23.61	2	23.65	23.35	27	11,254	0.24%
2018/11/12	2	25.88	0	0.00	25.80	2	11,099	0.02%
2018/11/09	10	25.90	14	26.04	26.30	-4	11,369	-0.04%
2018/11/08	4	26.25	3	26.27	26.30	1	11,693	0.01%
2018/11/07	1	25.70	3	25.80	26.00	-2	11,659	-0.02%
2018/11/06	4	25.80	0	0.00	26.00	4	11,639	0.03%
2018/11/05	0	0.00	31	26.09	26.10	-31	11,632	-0.27%
2018/11/02	0	0.00	10	25.00	25.10	-10	11,581	-0.09%
2018/11/01	7	24.91	52	25.19	25.40	-45	11,635	-0.39%
2018/10/31	1	24.90	8	25.06	24.95	-7	11,696	-0.06%
2018/10/26	0	0.00	53	25.02	24.90	-53	11,629	-0.46%
2018/10/25	2	24.40	3	24.63	24.75	-1	11,604	-0.01%
2018/10/24	0	0.00	2	24.78	24.80	-2	11,628	-0.02%
2018/10/23	0	0.00	2	24.33	24.10	-2	11,591	-0.02%
2018/10/19	10	23.97	4	24.51	24.60	6	11,787	0.05%
2018/10/18	1	24.65	2	24.98	24.60	-1	11,539	-0.01%
2018/10/17	2	25.08	0	0.00	24.75	2	11,575	0.02%
2018/10/16	1	24.70	1	24.60	25.05	0	11,602	0.00%
2018/10/15	6	24.48	6	24.29	24.10	0	11,581	0.00%
2018/10/12	11	24.15	2	24.60	24.60	9	11,548	0.08%
2018/10/11	19	23.98	15	24.10	23.80	4	11,555	0.03%
2018/10/09	4	25.75	15	25.64	25.30	-11	11,273	-0.10%
2018/10/08	15	26.17	14	26.08	25.95	1	11,195	0.01%
2018/10/05	70.1	25.68	79	25.30	25.75	-9	11,101	-0.08%
2018/10/04	12	25.83	4	25.40	25.30	8	11,139	0.07%
2018/10/03	0	0.00	11	26.08	26.10	-11	11,135	-0.10%
2018/10/02	12	26.69	2	26.58	26.55	10	11,233	0.09%
2018/10/01	97	27.08	1	26.90	26.90	96	11,253	0.85%
2018/09/28	10	27.33	19	27.23	27.40	-9	11,293	-0.08%
2018/09/27	2	26.60	15	26.59	27.10	-13	11,241	-0.12%
2018/09/26	18	26.99	8	27.15	26.80	10	11,094	0.09%
2018/09/25	6	27.08	14	27.19	27.20	-8	11,034	-0.07%
2018/09/21	5	26.75	1	27.15	27.15	4	11,029	0.04%
2018/09/20	4	26.85	2	26.90	26.95	2	10,964	0.02%
2018/09/19	23	27.14	14	27.02	27.00	9	10,909	0.08%
2018/09/18	17	27.24	12.3	27.16	27.45	4.7	10,838	0.04%
2018/09/17	6	26.90	6	26.77	26.80	0	10,658	0.00%
2018/09/14	2	26.60	0	0.00	26.65	2	10,640	0.02%
2018/09/13	20	25.90	14	25.87	25.85	6	10,513	0.06%
2018/09/12	13.4	26.92	25	27.35	27.00	-11.6	10,219	-0.11%
2018/09/11	27	27.53	7	27.29	27.75	20	10,120	0.20%
2018/09/10	5	26.92	4	27.20	26.90	1	10,148	0.01%
2018/09/07	63	27.09	9	27.18	27.20	54	10,171	0.53%
2018/09/06	6	27.85	20.3	27.98	27.75	-14.3	10,126	-0.14%
2018/09/05	0	0.00	7	27.50	27.40	-7	9,991	-0.07%
2018/09/04	21	27.45	10	27.45	27.60	11	9,943	0.11%
2018/09/03	18	27.15	0	0.00	27.35	18	9,977	0.18%
2018/08/31	18	27.04	4	27.33	27.55	14	9,997	0.14%
2018/08/30	5	27.03	24	27.20	27.40	-19	9,871	-0.19%
2018/08/29	6.1	26.83	11	26.76	27.05	-4.9	9,710	-0.05%
2018/08/28	4	26.94	1	26.80	26.90	3	9,576	0.03%
2018/08/27	9	27.36	31	27.31	27.40	-22	9,682	-0.23%
2018/08/24	10	27.06	19	27.06	27.05	-9	9,565	-0.09%
2018/08/23	42	26.80	18	26.61	26.90	24	9,612	0.25%
2018/08/22	2	26.08	9.3	26.11	26.25	-7.3	9,370	-0.08%
2018/08/21	2	26.00	10.2	25.84	25.90	-8.2	9,313	-0.09%
2018/08/17	11	25.97	24	25.93	25.90	-13	9,209	-0.14%
2018/08/16	2	25.33	7	25.33	25.50	-5	9,012	-0.06%
2018/08/15	9	24.68	19	24.76	25.00	-10	8,794	-0.11%
2018/08/14	1	24.60	10	24.60	24.65	-9	8,484	-0.11%
2018/08/10	0	0.00	2	24.55	24.60	-2	8,531	-0.02%
2018/08/09	3	24.60	0	0.00	24.65	3	8,570	0.04%
2018/08/08	3	24.62	5	24.79	24.80	-2	8,713	-0.02%
2018/08/07	2	24.75	0	0.00	24.65	2	8,689	0.02%
2018/08/06	0	0.00	8	24.78	24.80	-8	8,654	-0.09%
2018/08/03	3	24.40	0	0.00	24.50	3	8,557	0.04%
2018/07/30	0	0.00	5	24.35	24.40	-5	8,526	-0.06%
2018/07/27	2	24.20	0	0.00	24.30	2	8,522	0.02%
2018/07/26	0	0.00	4	24.15	24.50	-4	8,486	-0.05%
2018/07/23	0	0.00	21	24.12	24.05	-21	8,174	-0.26%
2018/07/20	2	24.03	0	0.00	24.00	2	8,116	0.02%
2018/07/18	0	0.00	3	23.65	23.90	-3	8,044	-0.04%
2018/07/16	0	0.00	1	23.45	23.40	-1	7,875	-0.01%
2018/07/13	2	23.30	0	0.00	23.20	2	7,842	0.03%
2018/07/12	5	22.61	3	22.87	23.10	2	7,832	0.03%
2018/07/11	3	24.28	177	24.30	24.30	-174	7,736	-2.25%	大賣/鉅額交易
2018/07/10	11	24.38	0	0.00	24.40	11	7,751	0.14%
2018/07/09	2	24.25	1	24.25	24.25	1	7,726	0.01%
2018/07/05	1	23.70	0	0.00	23.70	1	7,763	0.01%
2018/07/02	1	23.95	0	0.00	23.75	1	7,949	0.01%
2018/06/29	3	23.65	0	0.00	23.95	3	7,945	0.04%
2018/06/28	12	23.81	0	0.00	23.70	12	7,857	0.15%
2018/06/27	1	24.35	1	24.30	24.25	0	7,864	0.00%
2018/06/26	3	23.65	0	0.00	23.75	3	7,971	0.04%
2018/06/25	13	24.42	0	0.00	24.20	13	8,001	0.16%
2018/06/20	0	0.00	3	24.75	24.75	-3	7,912	-0.04%
2018/06/19	0	0.00	3	24.42	24.55	-3	7,898	-0.04%
2018/06/14	3	24.10	0	0.00	24.20	3	7,677	0.04%
2018/06/13	1	24.65	1	24.60	24.30	0	7,582	0.00%
2018/06/12	2	24.70	2	24.65	24.70	0	7,660	0.00%
2018/06/11	2	24.75	0	0.00	24.70	2	7,611	0.03%
2018/06/07	0	0.00	5	24.69	24.70	-5	7,531	-0.07%
2018/06/06	0	0.00	4	24.59	24.70	-4	7,572	-0.05%
2018/06/05	2	24.53	1	24.65	24.65	1	7,572	0.01%
2018/06/04	0	0.00	10	24.42	24.50	-10	7,534	-0.13%
2018/06/01	2	24.05	3	24.23	23.90	-1	7,368	-0.01%
2018/05/31	0	0.00	5	24.05	24.25	-5	7,278	-0.07%
2018/05/30	4	23.71	4	23.84	23.75	0	7,141	0.00%
2018/05/29	3	24.05	12	23.97	24.05	-9	7,165	-0.13%
2018/05/28	2.5	23.60	1	23.70	23.70	1.5	7,118	0.02%
2018/05/25	0	0.00	5	23.63	23.65	-5	7,132	-0.07%
2018/05/24	0	0.00	1	23.40	23.45	-1	7,043	-0.01%
2018/05/23	1	23.40	7	23.29	23.25	-6	7,064	-0.08%
2018/05/22	5	23.20	1	23.20	23.15	4	7,069	0.06%
2018/05/18	3	22.80	4	23.01	22.85	-1	7,055	-0.01%
2018/05/17	10	22.95	10	22.91	22.90	0	7,083	0.00%
2018/05/15	4	23.03	3	23.17	23.15	1	7,032	0.01%
2018/05/14	0	0.00	5	23.17	23.05	-5	7,176	-0.07%
2018/05/09	3.2	22.75	0	0.00	22.75	3.2	7,077	0.05%
2018/05/03	89	22.50	0.9	22.55	22.50	88.1	7,373	1.19%
2018/05/02	1	22.75	1	22.80	22.80	0	7,485	0.00%
2018/04/30	0	0.00	2	22.45	22.55	-2	7,524	-0.03%
2018/04/27	1	22.30	0	0.00	22.40	1	7,698	0.01%
2018/04/26	7	22.26	0	0.00	22.25	7	7,990	0.09%
2018/04/25	1	22.30	0	0.00	22.40	1	8,005	0.01%
2018/04/24	0	0.00	5	22.50	22.45	-5	8,314	-0.06%
2018/04/23	1	22.60	0	0.00	22.65	1	8,524	0.01%
2018/04/20	5	22.65	0	0.00	22.65	5	8,571	0.06%
2018/04/19	1	22.70	1	22.75	22.80	0	8,568	0.00%
2018/04/17	5	22.53	0	0.00	22.50	5	8,789	0.06%
2018/04/13	7	22.81	12	22.77	22.75	-5	8,767	-0.06%
2018/04/12	11	22.92	8	22.95	22.95	3	8,711	0.03%
2018/04/11	1	23.10	0	0.00	23.10	1	8,625	0.01%
2018/04/10	1	23.00	2	23.20	23.05	-1	8,663	-0.01%
2018/04/09	85	23.05	0	0.00	23.05	85	8,713	0.98%
2018/04/03	6	23.08	0	0.00	23.10	6	8,781	0.07%
2018/04/02	0	0.00	5	23.28	23.35	-5	8,918	-0.06%
2018/03/29	0	0.00	1	23.05	23.10	-1	8,916	-0.01%
2018/03/28	9	23.11	2	23.20	23.30	7	8,757	0.08%
2018/03/27	7	23.41	3	23.55	23.35	4	8,698	0.05%
2018/03/26	3	22.90	0	0.00	23.15	3	8,654	0.03%
2018/03/23	5	22.90	3	23.10	23.05	2	8,743	0.02%
2018/03/22	2	23.43	6	23.43	23.40	-4	8,794	-0.05%
2018/03/21	3	23.20	5	23.30	23.35	-2	8,944	-0.02%
2018/03/20	1	23.25	2	23.30	23.30	-1	8,991	-0.01%
2018/03/19	6	23.00	4	23.10	23.10	2	8,987	0.02%
2018/03/16	4	23.00	0	0.00	23.05	4	9,093	0.04%
2018/03/15	2	23.05	0	0.00	23.05	2	8,947	0.02%
2018/03/14	1	23.00	2	23.05	23.05	-1	8,974	-0.01%
2018/03/13	2	23.00	0	0.00	23.15	2	9,011	0.02%
2018/03/12	1	23.00	0	0.00	22.95	1	8,973	0.01%
2018/03/09	2	22.90	4	23.04	23.10	-2	8,909	-0.02%
2018/03/08	2	22.90	0	0.00	22.90	2	8,909	0.02%
2018/03/07	8	22.91	0	0.00	22.90	8	8,869	0.09%
2018/03/06	0	0.00	3	23.10	23.00	-3	8,865	-0.03%
2018/03/05	6	22.92	0	0.00	22.85	6	9,134	0.07%
2018/03/02	4	23.04	1	23.10	23.10	3	9,083	0.03%
2018/03/01	6	23.28	0	0.00	23.35	6	9,015	0.07%
2018/02/27	8	23.61	3	23.53	23.35	5	8,927	0.06%
2018/02/26	5	23.58	1	23.75	23.55	4	8,887	0.05%
2018/02/23	1.6	23.47	2.4	23.56	23.55	-0.7	8,807	-0.01%
2018/02/22	6	23.11	3	23.20	23.25	3	8,882	0.03%
2018/02/21	1	23.25	20	23.27	23.35	-19	8,937	-0.21%
2018/02/12	5	22.62	2	22.75	22.65	3	8,954	0.03%
2018/02/09	0	0.00	2	22.35	22.60	-2	9,153	-0.02%
2018/02/08	1	22.90	6	23.00	22.90	-5	9,177	-0.05%
2018/02/07	0	0.00	9	22.93	22.80	-9	9,245	-0.10%
2018/02/06	22	22.56	2	22.25	22.45	20	9,131	0.22%
2018/02/05	3	23.15	0	0.00	23.25	3	9,198	0.03%
2018/02/02	14	23.55	5	23.57	23.70	9	9,230	0.10%
2018/02/01	10	23.67	8	23.79	23.65	2	9,432	0.02%
2018/01/30	16	23.84	8	23.89	23.55	8	9,389	0.09%
2018/01/29	2	24.05	0	0.00	24.10	2	9,310	0.02%
2018/01/26	4	24.25	42	24.23	24.35	-38	9,200	-0.41%
2018/01/25	2	24.15	2	24.25	24.25	0	9,096	0.00%
2018/01/24	1	24.00	1	24.05	24.10	0	8,976	0.00%
2018/01/23	41	24.06	44	24.00	23.95	-3	9,028	-0.03%
2018/01/22	8	23.96	19	24.00	24.05	-11	8,946	-0.12%
2018/01/19	6	23.54	0	0.00	23.60	6	8,714	0.07%
2018/01/18	3	23.77	3	23.80	23.75	0	8,662	0.00%
2018/01/17	1	23.55	2	23.50	23.50	-1	8,442	-0.01%
2018/01/16	0.5	23.20	0	0.00	23.30	0.5	8,235	0.01%
2018/01/15	3	23.00	3	23.25	23.30	0	8,203	0.00%
2018/01/12	4	23.19	4	23.29	23.20	0	8,349	0.00%
2018/01/11	16.5	23.00	3	23.00	22.85	13.5	8,311	0.16%
2018/01/10	12.6	23.57	0	0.00	23.45	12.6	8,202	0.15%
2018/01/09	1	24.10	1	24.40	24.10	0	8,141	0.00%
2018/01/08	13	24.14	28	24.18	24.40	-15	8,215	-0.18%
2018/01/05	3	24.13	10	24.18	24.20	-7	8,199	-0.09%
2018/01/04	23	24.34	16	24.30	24.40	7	8,231	0.09%
2018/01/03	6	24.35	5	24.43	24.40	1	8,300	0.01%
2018/01/02	0	0.00	2	24.18	24.25	-2	8,168	-0.02%

電子代工六強搶進墨西哥UDN聯合新聞網－8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－8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－10天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

英業達

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析