英業達 (2356)-國泰-桃園券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
53.0
漲跌
▼0.7
漲幅
-1.30%
成交量
44,812張
產業
上市電腦週邊類股
1577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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	59.5	53.23	90.5	53.11	53.00	-31	60,191	-0.05%
2024/04/18	27.7	53.75	34	53.47	53.70	-6.3	60,271	-0.01%
2024/04/17	70.5	54.22	41	54.20	54.10	29.5	60,515	0.05%
2024/04/16	151	54.46	73.5	54.41	53.90	77.5	60,897	0.13%	大買/
2024/04/15	87	56.27	73.4	56.42	56.00	13.7	61,158	0.02%
2024/04/12	47.9	57.70	17.1	57.67	57.40	30.8	61,335	0.05%
2024/04/11	77.7	57.53	18.3	57.58	58.00	59.4	61,743	0.10%
2024/04/10	29.7	58.13	34.3	58.08	57.80	-4.6	61,910	-0.01%
2024/04/09	90.5	58.16	65	58.23	57.80	25.5	62,145	0.04%
2024/04/08	122.3	58.70	66.8	58.58	58.30	55.5	62,575	0.09%	大買/
2024/04/03	49.4	59.02	99.3	59.37	59.20	-49.9	63,174	-0.08%
2024/04/02	95.8	59.03	65.1	59.09	59.00	30.7	64,211	0.05%
2024/04/01	191.9	59.53	122.3	59.52	58.80	69.5	64,903	0.11%	大買/大賣/
2024/03/29	478.8	60.43	573.4	60.45	59.70	-94.5	65,111	-0.15%	大買/大賣/
2024/03/28	99.2	57.90	83	58.01	58.50	16.2	63,677	0.03%
2024/03/27	127.3	58.17	142	58.19	58.70	-14.7	64,941	-0.02%	大買/大賣/
2024/03/26	219.8	57.60	109.6	57.49	57.30	110.2	67,153	0.16%	大買/大賣/鉅額交易
2024/03/25	409.1	59.45	268.7	59.29	59.00	140.5	68,852	0.20%	大買/大賣/鉅額交易
2024/03/22	411.7	60.66	568.1	60.76	61.10	-156.5	67,978	-0.23%	大買/大賣/鉅額交易
2024/03/21	25.5	55.52	97.3	55.74	56.20	-71.9	64,559	-0.11%
2024/03/20	157.8	55.44	77.2	55.23	54.30	80.6	70,266	0.11%	大買/
2024/03/19	68.4	55.89	111.3	56.13	56.10	-42.9	69,501	-0.06%	大賣/
2024/03/18	29.6	54.28	38.7	54.86	55.70	-9.1	68,858	-0.01%
2024/03/15	92.6	54.66	22.2	55.30	54.10	70.3	68,641	0.10%
2024/03/14	63.2	54.84	38.5	55.41	54.90	24.7	68,074	0.04%
2024/03/13	55.3	55.98	113.2	56.52	54.70	-58	67,758	-0.09%	大賣/
2024/03/12	26.6	55.10	68	55.34	55.60	-41.5	66,957	-0.06%
2024/03/11	57.1	55.37	68	55.40	54.90	-10.9	67,023	-0.02%
2024/03/08	60.2	54.79	44.6	54.56	54.20	15.7	66,858	0.02%
2024/03/07	61.8	56.00	149.5	55.59	55.10	-87.7	66,625	-0.13%	大賣/
2024/03/06	159	56.23	87	56.33	56.60	72	66,404	0.11%	大買/
2024/03/05	46.1	56.32	363.7	56.48	56.50	-317.6	67,155	-0.47%	大賣/鉅額交易
2024/03/04	94.8	56.32	71	56.11	55.60	23.9	66,969	0.04%
2024/03/01	86.3	55.87	73.4	55.85	56.00	13	66,771	0.02%
2024/02/29	84.4	54.85	74.1	54.69	55.00	10.3	66,756	0.02%
2024/02/27	94.1	54.63	109	54.19	54.10	-14.9	66,677	-0.02%	大賣/
2024/02/26	93.8	55.12	108.5	54.98	55.00	-14.7	66,400	-0.02%	大賣/
2024/02/23	242.9	56.42	202.6	56.24	55.10	40.3	66,815	0.06%	大買/大賣/
2024/02/22	182.9	56.99	123.5	57.01	56.30	59.4	67,141	0.09%	大買/大賣/
2024/02/21	221.2	56.89	62.1	56.66	56.60	159.1	66,636	0.24%	大買/鉅額交易
2024/02/20	56.5	56.78	62.5	56.66	57.00	-6	66,559	-0.01%
2024/02/19	99.1	57.17	207.9	57.10	56.50	-108.9	66,604	-0.16%	大賣/鉅額交易
2024/02/16	130.6	57.91	159	57.84	58.10	-28.3	66,459	-0.04%	大買/大賣/
2024/02/15	399.3	58.15	322.4	58.19	58.00	77	65,602	0.12%	大買/大賣/
2024/02/05	84.2	56.57	130.8	56.46	56.50	-46.6	64,313	-0.07%	大賣/
2024/02/02	116.6	56.14	159.6	56.19	56.30	-43	63,794	-0.07%	大買/大賣/
2024/02/01	88.3	54.69	131.9	54.49	55.30	-43.5	63,288	-0.07%	大賣/
2024/01/31	106.6	55.25	92.6	55.20	54.90	14	63,318	0.02%	大買/
2024/01/30	173.3	55.93	139	56.08	56.10	34.3	62,977	0.05%	大買/大賣/
2024/01/29	116.1	55.80	67.5	55.84	55.80	48.6	62,250	0.08%	大買/
2024/01/26	208.4	55.75	159.9	55.63	55.40	48.4	61,744	0.08%	大買/大賣/
2024/01/25	337.7	57.06	354.4	56.71	56.20	-16.7	61,265	-0.03%	大買/大賣/
2024/01/24	311.7	57.41	242.5	57.11	56.50	69.2	60,233	0.11%	大買/大賣/
2024/01/23	474.1	56.54	439.1	56.68	57.20	34.9	59,201	0.06%	大買/大賣/
2024/01/22	626.1	55.03	791.1	54.88	56.00	-165.1	57,007	-0.29%	大買/大賣/鉅額交易
2024/01/19	184.4	51.01	251.2	51.25	51.90	-66.8	53,081	-0.13%	大買/大賣/
2024/01/18	114.6	49.17	93.3	49.33	49.25	21.3	51,791	0.04%	大買/
2024/01/17	103.1	49.41	98.2	49.54	49.05	4.8	51,676	0.01%	大買/
2024/01/16	74.1	50.41	46.2	50.53	50.10	27.9	51,325	0.05%
2024/01/15	112.4	50.98	91.2	50.92	50.50	21.2	51,180	0.04%	大買/
2024/01/12	101.6	51.20	94.3	51.30	51.10	7.2	51,059	0.01%	大買/
2024/01/11	90.5	50.29	131.2	50.15	51.00	-40.7	50,796	-0.08%	大賣/
2024/01/10	127.3	49.66	114.4	49.90	49.05	12.8	51,164	0.03%	大買/大賣/
2024/01/09	98.4	51.09	66.1	51.30	50.20	32.3	51,011	0.06%
2024/01/08	66.3	51.58	85.6	51.58	51.20	-19.3	50,501	-0.04%
2024/01/05	156.2	51.33	92.4	51.23	50.80	63.8	50,575	0.13%	大買/
2024/01/04	46.5	50.77	45.7	50.87	51.00	0.7	50,266	0.00%
2024/01/03	113	50.90	136.6	50.79	50.80	-23.6	50,643	-0.05%	大買/大賣/
2024/01/02	212.2	51.79	226.1	51.25	51.10	-13.9	50,296	-0.03%	大買/大賣/
2023/12/29	264.3	52.58	253.3	52.63	52.80	11	49,571	0.02%	大買/大賣/
2023/12/28	397.7	52.54	461	52.66	52.60	-63.3	48,728	-0.13%	大買/大賣/
2023/12/27	123.9	51.63	197.3	51.89	51.90	-73.5	47,463	-0.15%	大買/大賣/
2023/12/26	223.3	51.49	187.9	51.53	51.30	35.4	47,306	0.07%	大買/大賣/
2023/12/25	599.4	51.74	574.7	51.47	51.60	24.6	46,552	0.05%	大買/大賣/
2023/12/22	384.2	50.57	325.1	50.69	50.60	59.1	44,661	0.13%	大買/大賣/
2023/12/21	761.2	49.36	762.6	49.50	50.00	-1.5	42,887	0.00%	大買/大賣/
2023/12/20	532.1	47.53	455	47.93	49.00	77.1	40,136	0.19%	大買/大賣/
2023/12/19	204.4	46.06	130	45.95	45.05	74.4	37,140	0.20%	大買/大賣/
2023/12/18	223.8	46.99	142.1	47.08	46.65	81.6	36,202	0.23%	大買/大賣/
2023/12/15	793.5	51.36	549.9	50.14	48.40	243.7	34,823	0.70%	大買/大賣/鉅額交易
2023/12/14	15	51.70	14.8	51.70	51.70	0.2	28,816	0.00%
2023/12/13	4	47.00	92.4	47.00	47.00	-88.4	28,862	-0.31%
2023/12/12	40.2	42.65	47.7	42.75	42.75	-7.5	28,910	-0.03%
2023/12/11	39	42.42	72	42.56	42.45	-33	28,988	-0.11%
2023/12/08	71.3	42.46	96.1	42.60	42.30	-24.8	29,031	-0.09%
2023/12/07	54.2	41.59	35	41.74	41.70	19.1	29,074	0.07%
2023/12/06	34.4	41.77	47	41.72	41.50	-12.6	29,570	-0.04%
2023/12/05	41.2	40.75	27	40.67	40.70	14.2	29,603	0.05%
2023/12/04	32	41.93	31	41.65	41.60	1	29,667	0.00%
2023/12/01	52.2	41.94	42.3	42.03	41.95	9.9	30,018	0.03%
2023/11/30	26	41.51	54	41.76	42.40	-28	30,138	-0.09%
2023/11/29	46	41.80	8.4	41.62	41.60	37.7	29,278	0.13%
2023/11/28	11	41.31	37.4	41.32	41.65	-26.4	29,644	-0.09%
2023/11/27	83.5	41.13	42	40.93	40.85	41.5	30,121	0.14%
2023/11/24	29.3	41.69	34.3	41.70	41.80	-5	30,133	-0.02%
2023/11/23	51.1	42.37	20.5	42.30	42.10	30.5	30,282	0.10%
2023/11/22	120.3	42.71	77	42.49	42.35	43.3	30,547	0.14%	大買/
2023/11/21	136.4	44.11	129.9	43.94	44.00	6.5	30,794	0.02%	大買/大賣/
2023/11/20	60.5	41.69	42	42.04	42.15	18.5	31,088	0.06%
2023/11/17	30.4	42.98	23.1	42.83	42.65	7.3	31,104	0.02%
2023/11/16	24	43.15	46.3	43.56	43.05	-22.3	31,872	-0.07%
2023/11/15	71	43.49	68.6	43.45	42.70	2.4	32,226	0.01%
2023/11/14	39.5	43.25	15.1	43.46	43.40	24.4	33,091	0.07%
2023/11/13	51.2	43.42	67	43.41	43.55	-15.8	34,516	-0.05%
2023/11/10	25.1	42.46	17	42.51	42.50	8.1	35,548	0.02%
2023/11/09	42.2	42.75	30	42.71	42.65	12.2	36,700	0.03%
2023/11/08	81.1	43.39	86.1	43.35	43.20	-5	38,185	-0.01%
2023/11/07	33.2	41.56	32	41.74	42.00	1.2	38,708	0.00%
2023/11/06	27.2	42.26	26	42.52	42.20	1.2	39,818	0.00%
2023/11/03	25.7	41.66	23	41.62	41.50	2.6	40,818	0.01%
2023/11/02	33.2	42.09	29.1	41.88	41.75	4.2	43,217	0.01%
2023/11/01	37.2	40.49	72.1	40.63	40.70	-34.9	44,417	-0.08%
2023/10/31	33.5	41.53	49	40.98	40.20	-15.5	46,049	-0.03%
2023/10/30	112.3	42.48	87	42.60	41.90	25.3	46,089	0.05%	大買/
2023/10/27	19.3	43.06	36.5	43.31	42.95	-17.2	46,194	-0.04%
2023/10/26	26.3	42.87	24.1	43.13	43.00	2.2	46,717	0.00%
2023/10/25	60.1	44.38	23.1	44.05	43.95	37	47,083	0.08%
2023/10/24	39.1	44.14	26	44.28	44.60	13.1	47,368	0.03%
2023/10/23	26.9	43.48	12	43.73	43.45	14.9	47,566	0.03%
2023/10/20	21.1	43.39	53.1	43.32	43.65	-32	48,120	-0.07%
2023/10/19	64.6	43.54	54	43.76	43.45	10.6	48,500	0.02%
2023/10/18	34.2	43.92	90.5	44.00	44.50	-56.3	48,672	-0.12%
2023/10/17	55.5	45.38	60.7	45.59	44.95	-5.2	48,432	-0.01%
2023/10/16	27.1	46.15	20.2	46.16	46.20	6.9	52,411	0.01%
2023/10/13	80	47.05	66	46.91	47.35	14	56,858	0.02%
2023/10/12	40	48.46	28	48.36	48.25	12	57,896	0.02%
2023/10/11	80.4	49.59	60.1	48.64	48.10	20.3	61,021	0.03%
2023/10/06	37	51.13	39.2	51.29	51.10	-2.2	62,855	0.00%
2023/10/05	23.1	50.52	24.1	50.76	50.80	-1	65,797	0.00%
2023/10/04	46.3	49.53	43	49.67	50.10	3.3	67,357	0.00%
2023/10/03	102.4	51.26	84.2	50.92	50.60	18.2	67,729	0.03%	大買/
2023/10/02	163.6	52.24	127.3	52.09	52.20	36.3	68,251	0.05%	大買/大賣/
2023/09/28	46.1	49.47	36.4	49.64	49.00	9.7	68,352	0.01%
2023/09/27	20.1	48.72	11.2	48.65	48.85	8.9	69,479	0.01%
2023/09/26	28.1	49.23	12.9	49.23	48.70	15.2	72,260	0.02%
2023/09/25	18.4	49.46	11.2	49.46	49.45	7.2	73,332	0.01%
2023/09/22	30.2	48.47	37	48.75	49.35	-6.8	73,654	-0.01%
2023/09/21	51.4	48.02	47.7	47.92	48.30	3.8	73,761	0.01%
2023/09/20	48.6	49.06	47.9	48.68	48.50	0.7	73,935	0.00%
2023/09/19	29.5	49.22	61.8	49.26	48.50	-32.3	74,044	-0.04%
2023/09/18	53.7	50.21	21.6	49.86	49.65	32.1	74,353	0.04%
2023/09/15	54.6	51.83	53.8	51.97	52.10	0.7	75,217	0.00%
2023/09/14	54.2	52.28	39.1	52.24	52.10	15.1	75,876	0.02%
2023/09/13	26.3	50.94	29.1	50.97	51.00	-2.8	76,812	0.00%
2023/09/12	56.2	51.72	63	51.77	51.30	-6.8	78,697	-0.01%
2023/09/11	84.2	53.28	162.6	52.05	52.10	-78.4	80,801	-0.10%	大賣/
2023/09/08	43.2	54.19	51	54.27	54.00	-7.8	83,063	-0.01%
2023/09/07	55.1	55.28	72	55.26	54.80	-16.9	84,842	-0.02%
2023/09/06	144.7	56.79	101.1	56.67	56.60	43.6	85,170	0.05%	大買/大賣/
2023/09/05	61	55.01	79.8	55.17	55.90	-18.8	85,974	-0.02%
2023/09/04	32.5	54.12	37.8	54.28	54.70	-5.4	85,837	-0.01%
2023/09/01	106.8	54.57	90	54.15	53.60	16.8	85,883	0.02%	大買/
2023/08/31	59	54.89	41.9	54.74	56.40	17.1	85,586	0.02%
2023/08/30	56.3	55.30	79.5	55.35	54.60	-23.2	85,125	-0.03%
2023/08/29	50.1	54.61	46.2	54.80	54.60	3.9	85,733	0.00%
2023/08/28	41.1	54.94	59.4	55.15	54.50	-18.4	85,958	-0.02%
2023/08/25	142	56.33	151.1	56.15	55.80	-9.1	86,562	-0.01%	大買/大賣/
2023/08/24	345.9	60.68	328.8	59.78	58.60	17.1	87,756	0.02%	大買/大賣/
2023/08/23	71.1	58.74	155.3	58.67	59.20	-84.2	87,011	-0.10%	大賣/
2023/08/22	286.8	59.09	247.1	58.73	58.20	39.7	87,524	0.05%	大買/大賣/
2023/08/21	176.9	58.15	162.9	58.31	57.90	14	87,458	0.02%	大買/大賣/
2023/08/18	295.1	58.37	227.4	57.51	57.00	67.7	86,941	0.08%	大買/大賣/
2023/08/17	280.5	58.17	251.4	58.27	59.50	29.1	85,817	0.03%	大買/大賣/
2023/08/16	251.7	56.46	213	56.28	58.00	38.7	84,487	0.05%	大買/大賣/
2023/08/15	170.8	55.69	158	55.38	54.60	12.8	83,213	0.02%	大買/大賣/
2023/08/14	260.9	54.52	228.7	53.96	53.10	32.2	82,167	0.04%	大買/大賣/
2023/08/11	279.6	58.69	221.7	58.43	57.50	57.9	80,782	0.07%	大買/大賣/
2023/08/10	289.5	57.01	345.3	56.54	57.50	-55.7	80,145	-0.07%	大買/大賣/
2023/08/09	228.6	60.15	235.3	60.14	59.50	-6.7	79,227	-0.01%	大買/大賣/
2023/08/08	627.1	62.51	427.4	61.99	60.90	199.7	78,243	0.26%	大買/大賣/鉅額交易
2023/08/07	301.3	61.41	301.9	62.23	63.80	-0.5	75,718	0.00%	大買/大賣/
2023/08/04	353.6	57.78	271.9	57.80	58.00	81.6	74,143	0.11%	大買/大賣/
2023/08/02	63.4	59.81	55.8	58.75	58.90	7.5	72,302	0.01%
2023/08/01	56.6	62.15	82.9	61.71	64.10	-26.3	71,804	-0.04%
2023/07/31	124.9	65.79	82.4	66.23	63.70	42.6	71,306	0.06%	大買/
2023/07/28	71.7	66.37	43.9	66.39	69.90	27.8	70,716	0.04%
2023/07/27	78.6	70.07	53.7	69.42	68.10	24.9	70,096	0.04%
2023/07/26	68.8	70.44	44.2	70.66	70.00	24.6	69,645	0.04%
2023/07/25	88.9	72.54	65.8	72.08	72.00	23.1	69,272	0.03%
2023/07/24	85.4	69.66	88.4	69.65	70.20	-2.9	68,595	0.00%
2023/07/21	63	64.96	111.8	63.46	67.00	-48.7	67,841	-0.07%	大賣/
2023/07/20	49.9	62.52	58.7	61.42	62.30	-8.7	67,291	-0.01%
2023/07/19	943.9	67.05	945.1	66.06	63.60	-1.2	66,682	0.00%	大買/大賣/
2023/07/18	897.6	64.44	787.6	64.49	65.50	110	62,257	0.18%	大買/大賣/鉅額交易
2023/07/17	335.1	59.57	292.3	60.55	61.30	42.8	57,471	0.07%	大買/大賣/
2023/07/14	555.4	54.32	592.2	54.62	55.80	-36.9	56,001	-0.07%	大買/大賣/
2023/07/13	369.8	50.70	408.8	51.13	50.80	-39	52,594	-0.07%	大買/大賣/
2023/07/12	530.6	47.87	412.5	47.93	47.60	118.2	49,977	0.24%	大買/大賣/鉅額交易
2023/07/11	332.4	46.21	355.4	46.44	47.25	-23	47,003	-0.05%	大買/大賣/
2023/07/10	98.2	44.78	92	44.65	44.40	6.2	45,407	0.01%
2023/07/07	156.6	45.05	129.1	45.00	44.60	27.6	44,877	0.06%	大買/大賣/
2023/07/06	124.4	45.25	92	45.30	44.70	32.4	44,048	0.07%	大買/
2023/07/05	191.4	46.06	157.7	45.72	45.20	33.7	43,005	0.08%	大買/大賣/
2023/07/04	356.5	46.35	416.7	46.57	47.15	-60.1	41,826	-0.14%	大買/大賣/
2023/07/03	308.9	44.74	208	44.66	44.15	100.9	39,339	0.26%	大買/大賣/
2023/06/30	128	43.18	86.4	43.26	43.20	41.6	38,238	0.11%	大買/
2023/06/29	90.6	43.12	78	42.80	43.15	12.6	37,877	0.03%
2023/06/28	182.5	43.75	171.6	43.16	42.70	10.9	37,617	0.03%	大買/大賣/
2023/06/27	93.9	43.40	89.1	43.35	42.90	4.8	37,121	0.01%
2023/06/26	134.1	44.39	120.8	44.31	44.35	13.3	36,726	0.04%	大買/大賣/
2023/06/21	192.7	44.63	169.7	44.70	44.75	23	36,181	0.06%	大買/大賣/
2023/06/20	62.5	43.03	75.9	43.13	43.10	-13.3	35,260	-0.04%
2023/06/19	111.2	44.43	108.5	44.62	44.10	2.7	34,319	0.01%	大買/大賣/
2023/06/16	267.5	46.26	216.2	46.09	45.50	51.3	33,315	0.15%	大買/大賣/
2023/06/15	419.3	44.73	355.5	44.86	46.00	63.8	31,181	0.20%	大買/大賣/
2023/06/14	484.7	42.26	416.5	42.48	42.95	68.2	28,940	0.24%	大買/大賣/
2023/06/13	238.3	39.21	336.9	39.81	40.60	-98.6	26,175	-0.38%	大買/大賣/
2023/06/12	131.5	37.76	73.7	37.25	36.95	57.7	24,184	0.24%	大買/
2023/06/09	115.1	37.93	155.2	38.07	38.65	-40.1	23,616	-0.17%	大買/大賣/
2023/06/08	24.6	36.50	39	36.32	36.40	-14.4	22,474	-0.06%
2023/06/07	23.4	36.62	32	36.66	36.75	-8.6	22,362	-0.04%
2023/06/06	16.3	35.76	13	35.84	36.20	3.3	22,047	0.01%
2023/06/05	62.1	36.44	73	36.15	36.25	-10.9	21,671	-0.05%
2023/06/02	207.1	36.54	223.1	36.78	36.25	-16	21,387	-0.07%	大買/大賣/
2023/06/01	107.4	35.77	67.5	35.56	35.55	39.9	20,473	0.19%	大買/
2023/05/31	273.2	36.77	216.7	37.00	36.85	56.4	19,836	0.28%	大買/大賣/
2023/05/30	492.3	37.75	433.3	37.85	37.70	59	18,765	0.31%	大買/大賣/
2023/05/29	72.1	36.37	55.3	37.31	37.50	16.8	16,715	0.10%
2023/05/26	144.6	33.26	144.6	33.58	34.10	0	15,970	0.00%	大買/大賣/
2023/05/25	58.8	32.35	63.4	32.52	33.25	-4.6	14,823	-0.03%
2023/05/24	4	30.56	5	30.58	30.85	-1	13,858	-0.01%
2023/05/23	9	30.73	14	30.87	31.00	-5	13,517	-0.04%
2023/05/22	22.8	30.55	4	30.91	30.55	18.8	13,328	0.14%
2023/05/19	4	31.20	2	31.35	31.45	2	13,051	0.02%
2023/05/18	9	30.48	1	30.55	30.55	8	12,907	0.06%
2023/05/17	6.1	30.84	5	30.55	30.45	1.1	12,691	0.01%
2023/05/16	39.4	30.29	40.2	30.05	30.80	-0.8	12,377	-0.01%
2023/05/15	22.2	30.75	10	30.89	30.95	12.2	11,959	0.10%
2023/05/12	9	32.56	7.1	32.98	32.75	1.9	11,532	0.02%
2023/05/11	2	32.08	6	32.24	32.25	-4	11,303	-0.04%
2023/05/10	3.1	31.84	0.2	31.50	31.75	2.9	11,233	0.03%
2023/05/09	0.2	32.56	5.2	32.51	32.70	-5	11,191	-0.04%
2023/05/08	1.1	32.74	9	32.63	32.75	-7.9	11,238	-0.07%
2023/05/05	1	31.90	0	0.00	32.10	1	11,164	0.01%
2023/05/04	3	32.30	4	32.30	32.35	-1	11,200	-0.01%
2023/05/03	2	32.90	6	32.74	32.85	-4	11,141	-0.04%
2023/05/02	8.1	33.02	0	32.85	33.05	8.1	11,248	0.07%
2023/04/28	2	32.73	6	33.00	33.10	-4	11,367	-0.04%
2023/04/27	2.1	32.84	10.2	32.89	32.95	-8.1	11,262	-0.07%
2023/04/26	0.1	31.95	1.1	32.05	32.15	-1	11,143	-0.01%
2023/04/25	2.4	32.20	11	31.99	31.70	-8.6	11,027	-0.08%
2023/04/24	3	33.08	5	33.02	33.15	-2	10,974	-0.02%
2023/04/21	4	32.61	8	32.55	32.40	-4	10,852	-0.04%
2023/04/20	3.1	32.47	1	32.40	32.40	2.1	10,731	0.02%
2023/04/19	8	32.44	22.9	33.02	32.50	-14.9	10,702	-0.14%
2023/04/18	0	0.00	7	31.63	32.20	-7	10,416	-0.07%
2023/04/17	1.1	31.62	30	31.73	31.70	-28.9	10,260	-0.28%
2023/04/14	17.8	31.48	5	31.28	31.60	12.8	10,164	0.13%
2023/04/13	16.2	32.35	45	32.54	32.35	-28.8	9,986	-0.29%
2023/04/12	13	32.57	5.7	32.69	32.80	7.3	9,851	0.07%
2023/04/11	55.1	32.65	9	32.85	32.70	46.1	9,721	0.47%
2023/04/10	13.1	32.16	13	32.27	32.40	0.1	9,573	0.00%
2023/04/07	42.1	31.95	18.2	32.39	31.50	23.9	9,433	0.25%
2023/04/06	26	33.33	35.1	33.48	33.90	-9.1	9,086	-0.10%
2023/03/31	4	31.86	5	31.70	31.95	-1	8,699	-0.01%
2023/03/30	10.1	31.70	11.7	31.57	31.80	-1.7	8,866	-0.02%
2023/03/29	7	31.00	15.7	30.84	31.10	-8.7	9,034	-0.10%
2023/03/28	1.1	30.91	7	30.77	30.95	-5.9	9,280	-0.06%
2023/03/27	3	30.82	4	30.94	30.80	-1	9,646	-0.01%
2023/03/24	4.2	30.82	5	30.77	30.75	-0.8	9,992	-0.01%
2023/03/23	19	30.40	35.1	30.71	31.15	-16.1	9,873	-0.16%
2023/03/22	23.1	29.95	40.2	30.06	30.20	-17.1	9,624	-0.18%
2023/03/21	7.1	29.22	14.7	29.07	29.40	-7.6	9,451	-0.08%
2023/03/20	1.4	28.42	8.5	28.36	28.55	-7.1	9,251	-0.08%
2023/03/17	1	28.15	2.2	28.01	28.15	-1.2	9,191	-0.01%
2023/03/16	4.1	27.97	52.5	27.77	28.00	-48.4	8,909	-0.54%
2023/03/15	2	27.00	4.8	27.22	27.20	-2.8	8,725	-0.03%
2023/03/14	0	0.00	1	27.30	27.15	-1	8,709	-0.01%
2023/03/13	1	27.20	15.2	27.45	27.35	-14.2	8,704	-0.16%
2023/03/10	1.2	26.75	9.7	27.01	27.05	-8.4	8,648	-0.10%
2023/03/09	1	26.80	7.2	26.87	27.00	-6.2	8,757	-0.07%
2023/03/08	4	27.08	0.4	27.09	27.20	3.6	9,363	0.04%
2023/03/07	8	27.22	2.1	27.13	27.25	6	9,541	0.06%
2023/03/06	0.1	27.00	16.2	27.04	27.15	-16.1	9,643	-0.17%
2023/03/03	0	0.00	0.3	26.78	26.70	-0.3	9,687	0.00%
2023/03/02	0	0.00	9.1	26.89	26.75	-9.1	9,839	-0.09%
2023/03/01	0	0.00	3.2	26.97	26.95	-3.2	9,858	-0.03%
2023/02/24	1	26.85	3.1	26.68	26.60	-2.1	9,986	-0.02%
2023/02/23	0.2	26.75	2	26.80	26.80	-1.8	10,027	-0.02%
2023/02/22	1.5	26.66	16.4	26.72	26.80	-14.9	10,049	-0.15%
2023/02/21	0	0.00	0.1	26.50	26.55	-0.1	10,064	0.00%
2023/02/20	0.3	26.53	7.5	26.68	26.65	-7.2	10,176	-0.07%
2023/02/17	0.1	26.40	0.2	26.15	26.40	-0.1	10,240	0.00%
2023/02/16	0.4	26.16	2.3	26.28	26.25	-1.9	10,728	-0.02%
2023/02/15	0.2	26.05	5.2	26.05	26.10	-5	10,693	-0.05%
2023/02/14	1.2	25.96	0	0.00	26.05	1.2	10,663	0.01%
2023/02/13	0.2	25.83	0.3	25.82	25.75	-0.2	10,694	0.00%
2023/02/10	1.1	25.62	0	0.00	25.60	1.1	10,636	0.01%
2023/02/09	0.1	25.85	0	0.00	25.80	0.1	10,605	0.00%
2023/02/08	1.1	25.95	0	0.00	25.95	1.1	10,590	0.01%
2023/02/07	1.1	25.75	0	0.00	25.90	1.1	10,605	0.01%
2023/02/06	0.1	25.75	2	25.88	25.65	-1.9	10,592	-0.02%
2023/02/03	0.4	25.55	0	0.00	25.65	0.4	10,494	0.00%
2023/02/02	5.2	25.60	0	0.00	25.45	5.2	10,576	0.05%
2023/02/01	0.2	25.40	1	25.35	25.50	-0.8	10,504	-0.01%
2023/01/31	0.2	25.45	0	0.00	25.25	0.2	10,513	0.00%
2023/01/30	0.2	25.48	1	25.60	25.55	-0.8	10,439	-0.01%
2023/01/13	0	25.75	2	25.93	25.90	-2	10,331	-0.02%
2023/01/12	1	25.75	1	25.65	25.60	0	10,624	0.00%
2023/01/11	0	0.00	0.3	26.35	26.20	-0.3	10,671	0.00%
2023/01/10	1	26.55	2.1	26.57	26.55	-1	10,812	-0.01%
2023/01/09	0	0.00	20	26.43	26.50	-20	10,913	-0.18%
2023/01/06	0.2	26.05	2.2	26.14	26.10	-2	10,897	-0.02%
2023/01/04	0	0.00	0.1	26.20	26.10	-0.1	11,125	0.00%
2023/01/03	0	0.00	0.1	26.03	26.10	-0.1	11,294	0.00%
2022/12/30	0	26.15	4.3	26.26	26.25	-4.2	11,283	-0.04%
2022/12/29	1.2	25.95	5	25.97	26.10	-3.9	11,293	-0.03%
2022/12/28	1.1	26.00	10.6	26.09	26.10	-9.6	11,294	-0.08%
2022/12/27	0	26.00	12	26.10	26.15	-12	11,317	-0.11%
2022/12/26	1.1	26.00	8	25.99	26.10	-6.9	11,377	-0.06%
2022/12/23	2.1	25.73	4	25.89	26.00	-1.9	11,477	-0.02%
2022/12/22	0.2	25.79	11.1	25.97	25.95	-10.9	11,717	-0.09%
2022/12/21	0	0.00	14	25.74	25.75	-14	11,571	-0.12%
2022/12/20	1.2	25.42	14	25.58	25.65	-12.8	11,263	-0.11%
2022/12/19	2	25.63	26.3	25.60	25.85	-24.3	11,060	-0.22%
2022/12/16	0	0.00	4	25.25	25.70	-4	10,546	-0.04%
2022/12/15	2	25.10	4.2	25.15	25.10	-2.2	10,187	-0.02%
2022/12/14	0	0.00	14	25.04	25.15	-14	10,184	-0.14%
2022/12/13	1	24.60	1.3	24.75	24.70	-0.3	10,160	0.00%
2022/12/12	5	24.58	153	24.54	24.80	-148	10,099	-1.47%	大賣/鉅額交易
2022/12/08	1.6	24.25	1	24.25	24.35	0.6	10,237	0.01%
2022/12/07	3.3	24.13	5	24.27	24.25	-1.7	10,225	-0.02%
2022/12/06	0	24.05	2	24.20	24.35	-2	10,168	-0.02%
2022/12/05	12.3	23.79	103.1	24.00	24.20	-90.7	10,140	-0.89%	大賣/
2022/12/02	217	23.81	3	23.90	23.90	214	10,136	2.11%	大買/鉅額交易
2022/12/01	12	24.32	2.1	24.20	24.20	9.9	10,069	0.10%
2022/11/30	12	24.30	33	24.51	24.80	-21	9,912	-0.21%
2022/11/29	1	24.05	2	24.53	24.70	-1	9,347	-0.01%
2022/11/28	36.1	23.82	5.2	24.17	24.40	30.9	9,318	0.33%
2022/11/25	10	23.71	2	23.88	24.00	8	9,430	0.08%
2022/11/24	4	23.68	11	24.27	24.40	-7	9,410	-0.07%
2022/11/23	2.2	23.46	1	23.40	23.40	1.2	9,562	0.01%
2022/11/22	29.6	23.59	3.1	23.41	23.50	26.5	9,674	0.27%
2022/11/21	6	24.52	2	24.60	24.50	4	9,440	0.04%
2022/11/18	0	0.00	2	25.00	25.00	-2	9,440	-0.02%
2022/11/17	1.6	24.91	4	24.83	25.35	-2.4	9,496	-0.03%
2022/11/16	0.2	25.45	0	0.00	25.35	0.2	9,488	0.00%
2022/11/15	0	0.00	11.1	25.67	25.75	-11.1	9,458	-0.12%
2022/11/14	3	25.53	75.4	25.33	25.70	-72.4	9,372	-0.77%
2022/11/11	2	23.95	1.1	24.05	24.10	0.9	8,895	0.01%
2022/11/10	1.1	23.95	0	0.00	23.95	1.1	8,874	0.01%
2022/11/09	2.3	23.97	3	23.95	23.95	-0.7	8,946	-0.01%
2022/11/08	3	23.75	1	23.75	24.00	2	8,999	0.02%
2022/11/07	0	0.00	0.1	23.65	23.80	-0.1	9,009	0.00%
2022/11/04	1	23.30	1.2	23.45	23.65	-0.2	9,049	0.00%
2022/11/03	1	23.40	3.6	23.44	23.40	-2.6	9,079	-0.03%
2022/11/02	2.1	23.88	2	23.98	23.85	0.1	9,070	0.00%
2022/11/01	14	23.89	15	24.02	24.10	-1	9,047	-0.01%
2022/10/31	0	23.65	15.1	24.00	24.40	-15.1	9,057	-0.17%
2022/10/28	3	23.33	3	23.48	23.50	0	8,978	0.00%
2022/10/27	20	23.55	30.1	23.63	23.55	-10.1	9,008	-0.11%
2022/10/26	2	23.30	3.2	23.46	23.50	-1.2	8,992	-0.01%
2022/10/25	2	23.00	5	23.26	23.45	-3	8,981	-0.03%
2022/10/24	1	22.80	8	22.99	23.10	-7	8,957	-0.08%
2022/10/21	4.3	22.95	3	23.10	22.85	1.3	8,941	0.01%
2022/10/20	4	22.51	9	22.98	23.50	-5	8,949	-0.06%
2022/10/19	2	22.60	4	22.70	22.65	-2	8,683	-0.02%
2022/10/18	13.3	22.71	2	22.78	22.75	11.3	8,572	0.13%
2022/10/17	2	22.93	4	23.26	23.15	-2	8,428	-0.02%
2022/10/14	1	23.16	5.1	23.23	23.15	-4	8,328	-0.05%
2022/10/13	1	23.10	2	23.30	23.25	-1	8,296	-0.01%
2022/10/12	1	22.80	4.6	23.11	23.25	-3.6	8,198	-0.04%
2022/10/11	1.1	22.85	6.1	23.06	22.85	-5	8,228	-0.06%
2022/10/06	3	22.93	7	23.05	22.85	-4	8,378	-0.05%
2022/10/05	5	22.97	2	23.10	22.85	3	8,514	0.04%
2022/10/04	0	0.00	30	23.06	23.05	-30	8,562	-0.35%
2022/10/03	6	22.71	5	22.84	22.70	1	8,622	0.01%
2022/09/30	4.1	23.00	1	23.05	22.90	3.1	8,562	0.04%
2022/09/29	8	23.13	21.2	23.50	23.40	-13.2	8,545	-0.15%
2022/09/28	4	22.68	8	22.83	22.85	-4	8,323	-0.05%
2022/09/27	10.4	22.70	8	22.82	22.65	2.4	8,155	0.03%
2022/09/26	5.2	22.55	11.1	22.72	22.55	-5.9	8,126	-0.07%
2022/09/23	15.1	22.74	3.1	22.77	22.70	12	8,041	0.15%
2022/09/22	6.1	22.73	4	22.93	22.75	2.1	8,132	0.03%
2022/09/21	7.2	22.88	0	0.00	22.85	7.2	7,988	0.09%
2022/09/20	1	23.10	2	23.05	23.20	-1	7,901	-0.01%
2022/09/19	0	0.00	1	23.10	23.00	-1	7,832	-0.01%
2022/09/16	2.1	22.83	1	22.90	22.90	1.1	7,787	0.01%
2022/09/15	10	23.00	6	23.06	22.95	4	7,718	0.05%
2022/09/14	5.1	23.01	1	23.10	23.00	4.1	7,801	0.05%
2022/09/13	0	0.00	1.1	23.40	23.50	-1.1	7,883	-0.01%
2022/09/12	3	23.33	7	23.45	23.35	-4	8,073	-0.05%
2022/09/08	18.1	22.95	34	23.41	23.50	-15.9	8,254	-0.19%
2022/09/07	14.1	22.70	11	22.79	22.80	3.1	8,205	0.04%
2022/09/06	11.2	22.82	10	22.90	22.85	1.2	8,203	0.01%
2022/09/05	15.1	22.76	9	22.85	22.95	6.1	8,192	0.07%
2022/09/02	16.1	22.78	12	22.88	22.70	4.1	8,215	0.05%
2022/09/01	67.7	22.76	51	22.85	22.75	16.7	8,075	0.21%
2022/08/31	13.1	22.96	7	23.07	23.15	6.1	7,847	0.08%
2022/08/30	39.9	22.94	17	23.04	23.00	22.9	7,752	0.30%
2022/08/29	32.3	23.24	14	23.33	23.20	18.3	7,534	0.24%
2022/08/26	14.4	23.76	10	23.82	23.75	4.4	7,441	0.06%
2022/08/25	20.2	23.86	15	23.83	23.80	5.2	7,436	0.07%
2022/08/24	9	23.82	7	23.94	24.05	2	7,420	0.03%
2022/08/23	4	23.93	3	24.03	23.90	1	8,050	0.01%
2022/08/22	3	23.90	1	24.10	24.20	2	8,078	0.02%
2022/08/19	4	23.91	8	24.11	24.05	-4	8,083	-0.05%
2022/08/18	7	24.00	2	24.05	23.95	5	8,087	0.06%
2022/08/17	1	24.10	1	24.25	24.30	0	8,087	0.00%
2022/08/16	3.1	24.00	3	24.23	24.15	0.1	8,097	0.00%
2022/08/15	4	24.13	2	24.28	24.15	2	8,052	0.02%
2022/08/12	0.6	24.60	0.6	24.60	24.50	0	8,025	0.00%
2022/08/11	7	24.32	5	24.43	24.55	2	8,034	0.02%
2022/08/10	0	0.00	2	24.38	24.20	-2	8,062	-0.02%
2022/08/09	0	0.00	2	24.35	24.45	-2	8,132	-0.03%
2022/08/08	0	0.00	2	24.25	24.20	-2	8,341	-0.02%
2022/08/05	1	24.05	12.4	24.26	24.15	-11.4	8,425	-0.14%
2022/08/04	1	23.90	0	0.00	24.05	1	8,463	0.01%
2022/08/03	0	0.00	13.5	24.12	24.10	-13.5	8,533	-0.16%
2022/08/02	2	23.63	2	23.68	23.75	0	8,602	0.00%
2022/08/01	3	23.52	3	23.73	23.70	0	8,645	0.00%
2022/07/29	2	23.58	3	23.68	23.70	-1	8,666	-0.01%
2022/07/28	1	23.40	0	0.00	23.60	1	8,658	0.01%
2022/07/27	2	23.38	1	23.15	23.40	1	8,692	0.01%
2022/07/26	5	22.88	7	23.01	23.00	-2	8,683	-0.02%
2022/07/25	2	23.10	2.3	23.33	23.30	-0.3	8,689	0.00%
2022/07/22	3	22.85	2	22.85	22.95	1	8,714	0.01%
2022/07/21	2.1	22.70	2	22.85	22.75	0.1	8,727	0.00%
2022/07/20	4	22.54	0	0.00	22.55	4	8,704	0.05%
2022/07/19	8.1	22.17	5	22.25	22.40	3.1	8,748	0.04%
2022/07/18	11.2	22.17	4	22.38	22.20	7.2	8,777	0.08%
2022/07/15	16.5	22.44	4	22.44	22.45	12.5	8,674	0.14%
2022/07/14	12.2	22.71	0	0.00	22.70	12.2	8,603	0.14%
2022/07/13	5.4	24.01	3	24.10	24.00	2.4	8,414	0.03%
2022/07/12	15.3	23.57	3	23.62	23.70	12.3	8,238	0.15%
2022/07/11	9	24.13	11	24.32	24.10	-2	8,148	-0.02%
2022/07/08	19	23.95	13	24.05	24.00	6	8,092	0.07%
2022/07/07	23.1	24.03	15	24.10	24.00	8.1	8,154	0.10%
2022/07/06	18.3	24.36	8	24.49	24.10	10.3	8,154	0.13%
2022/07/05	15	24.60	14	24.70	24.75	1	8,155	0.01%
2022/07/04	20	24.54	20	24.64	24.65	0	8,187	0.00%
2022/07/01	6.9	24.86	5	24.95	24.75	1.9	8,255	0.02%
2022/06/30	7	24.97	5	25.15	25.15	2	8,240	0.02%
2022/06/29	13	25.24	2	25.30	25.25	11	8,166	0.13%
2022/06/28	3	25.53	0	0.00	25.45	3	8,194	0.04%
2022/06/24	2	25.08	2	25.15	25.15	0	8,308	0.00%
2022/06/23	11	24.82	9	24.89	24.85	2	8,336	0.02%
2022/06/22	13	24.79	20	24.91	24.80	-7	8,223	-0.09%
2022/06/21	23	24.83	23	24.93	24.95	0	8,083	0.00%
2022/06/20	52.1	24.83	48.2	24.94	24.70	3.9	7,981	0.05%
2022/06/17	24.5	24.91	21	25.02	25.15	3.5	7,839	0.04%
2022/06/16	12	25.41	17	25.55	25.30	-5	7,620	-0.07%
2022/06/15	17.1	25.45	11	25.42	25.30	6.1	7,760	0.08%
2022/06/14	2	25.25	7	25.56	25.85	-5	7,779	-0.06%
2022/06/13	10	25.10	3	25.15	25.45	7	7,832	0.09%
2022/06/10	13	25.47	11	25.59	25.45	2	7,756	0.03%
2022/06/09	12	25.80	10	25.90	25.75	2	7,745	0.03%
2022/06/08	0	0.00	2	26.05	26.05	-2	7,709	-0.03%
2022/06/07	15	25.80	14	25.91	25.85	1	7,701	0.01%
2022/06/06	2	25.48	11	25.92	26.10	-9	7,638	-0.12%
2022/06/02	11	25.51	11	25.62	25.50	0	7,663	0.00%
2022/06/01	36	25.61	30	25.72	25.55	6	7,829	0.08%
2022/05/31	4	25.81	0	0.00	25.80	4	7,836	0.05%
2022/05/30	0	0.00	31.1	25.97	26.15	-31.1	7,130	-0.44%
2022/05/27	27	25.81	14	25.93	25.70	13	7,068	0.18%
2022/05/25	3	25.30	4	25.53	25.65	-1	7,147	-0.01%
2022/05/24	6	25.50	4	25.56	25.40	2	7,206	0.03%
2022/05/23	2	25.73	5	25.75	25.60	-3	7,199	-0.04%
2022/05/20	2	25.85	2	26.15	25.95	0	7,256	0.00%
2022/05/19	0	0.00	13.6	26.11	26.15	-13.6	7,222	-0.19%
2022/05/18	16	25.92	17.6	26.11	26.20	-1.6	7,176	-0.02%
2022/05/17	13.1	26.11	30.1	26.23	26.00	-17.1	7,112	-0.24%
2022/05/16	3	26.45	8.3	26.06	26.45	-5.3	7,037	-0.08%
2022/05/13	4.1	25.35	17	25.51	25.40	-12.9	6,855	-0.19%
2022/05/12	23	25.31	11	25.24	25.20	12	6,825	0.18%
2022/05/11	10.4	25.51	23.7	25.65	25.80	-13.3	6,751	-0.20%
2022/05/10	1.5	25.47	1.2	25.67	25.85	0.3	6,680	0.00%
2022/05/09	0	0.00	32.1	25.66	25.85	-32.1	6,614	-0.49%
2022/05/06	5	25.48	8	25.70	25.80	-3	6,552	-0.05%
2022/05/05	0	0.00	5	25.69	25.90	-5	6,538	-0.08%
2022/05/04	4	25.36	10	25.44	25.60	-6	6,533	-0.09%
2022/05/03	9	25.20	7.3	25.31	25.35	1.7	6,571	0.03%
2022/04/29	1	24.90	3.1	25.12	25.40	-2.1	6,646	-0.03%
2022/04/28	5	24.75	3	24.87	24.85	2	6,805	0.03%
2022/04/27	3.2	24.88	2	25.08	24.90	1.2	6,792	0.02%
2022/04/26	1	24.75	1.1	24.93	25.25	-0.1	6,766	0.00%
2022/04/25	4	24.69	7.3	24.70	24.80	-3.3	6,759	-0.05%
2022/04/22	19	25.04	16	25.12	25.10	3	6,722	0.04%
2022/04/21	6	25.18	8.1	25.26	25.25	-2.1	6,731	-0.03%
2022/04/20	2	25.35	3	25.45	25.20	-1	6,729	-0.01%
2022/04/19	0	0.00	8	25.42	25.40	-8	6,653	-0.12%
2022/04/18	7	25.19	15	25.32	25.40	-8	6,672	-0.12%
2022/04/15	1	25.35	0	0.00	25.35	1	6,690	0.02%
2022/04/14	0	0.00	14.8	25.46	25.55	-14.8	6,686	-0.22%
2022/04/13	0	0.00	17.3	25.24	25.40	-17.3	6,670	-0.26%
2022/04/12	3	24.98	1.1	24.99	24.80	1.9	6,648	0.03%
2022/04/11	3.4	24.75	1.7	24.91	24.85	1.7	6,556	0.03%
2022/04/08	4	24.63	3.1	24.72	24.80	0.9	6,484	0.01%
2022/04/07	5.1	24.60	2	24.70	24.55	3.1	6,430	0.05%
2022/04/06	9.1	24.62	4.1	24.84	24.90	5.1	6,304	0.08%
2022/04/01	3.4	24.62	0.8	24.80	24.85	2.6	6,233	0.04%
2022/03/31	6	24.75	5	24.87	24.70	1	6,190	0.02%
2022/03/30	17.3	24.80	11.9	24.90	24.80	5.4	6,112	0.09%
2022/03/29	6	24.91	0	0.00	24.85	6	6,077	0.10%
2022/03/28	2.2	24.98	0	0.00	25.10	2.2	6,060	0.04%
2022/03/25	3	24.92	5	25.07	25.30	-2	6,098	-0.03%
2022/03/24	1	25.00	0	0.00	25.00	1	6,213	0.02%
2022/03/23	3	25.00	0.2	25.10	25.05	2.8	6,337	0.04%
2022/03/22	6	24.92	1	25.05	25.00	5	6,329	0.08%
2022/03/21	9	24.99	9	25.21	25.20	0	6,285	0.00%
2022/03/18	10	24.99	0	0.00	25.00	10	6,271	0.16%
2022/03/17	23	25.04	17	25.20	25.05	6	6,080	0.10%
2022/03/16	3.6	24.73	1	24.80	25.05	2.6	6,044	0.04%
2022/03/15	2	24.98	2	25.10	25.05	0	5,951	0.00%
2022/03/14	1	25.00	5	25.10	25.10	-4	6,010	-0.07%
2022/03/11	1	25.10	0	0.00	25.15	1	6,074	0.02%
2022/03/10	6	25.06	0	0.00	25.05	6	6,179	0.10%
2022/03/08	16.1	24.69	18	24.72	24.65	-1.9	6,565	-0.03%
2022/03/07	30.3	24.77	23	24.72	24.80	7.3	6,480	0.11%
2022/03/04	38.2	25.50	1	25.35	25.30	37.2	6,550	0.57%
2022/03/03	6	25.78	14	25.89	25.85	-8	6,527	-0.12%
2022/03/02	5.2	25.70	3	25.75	25.85	2.2	6,538	0.03%
2022/03/01	3.1	25.82	1	25.70	25.95	2.1	6,516	0.03%
2022/02/25	3	25.35	9.8	25.44	25.65	-6.8	6,476	-0.10%
2022/02/24	16.6	25.51	16.5	25.62	25.45	0.1	6,424	0.00%
2022/02/23	4	25.74	5	25.90	25.80	-1	6,320	-0.02%
2022/02/22	1.1	25.46	20	25.70	25.95	-18.9	6,313	-0.30%
2022/02/21	0	25.75	0	0.00	25.70	0	6,297	0.00%
2022/02/18	3.1	25.59	1.1	25.75	25.70	2	6,347	0.03%
2022/02/17	2	25.78	17.1	25.74	25.85	-15.1	6,524	-0.23%
2022/02/16	0	0.00	3	25.58	25.70	-3	6,579	-0.05%
2022/02/15	11.3	25.33	2	25.45	25.20	9.3	6,557	0.14%
2022/02/14	8	25.34	5	25.47	25.40	3	6,546	0.05%
2022/02/11	1.3	25.72	0	25.75	25.80	1.3	6,549	0.02%
2022/02/10	8	25.75	4.1	25.72	25.90	3.9	6,598	0.06%
2022/02/09	0	0.00	2.1	25.80	25.85	-2.1	6,591	-0.03%
2022/02/08	5	25.51	1.2	25.50	25.50	3.8	6,565	0.06%
2022/02/07	2	25.35	5	25.48	25.40	-3	6,583	-0.05%
2022/01/26	12.3	25.27	7	25.29	25.20	5.3	6,552	0.08%
2022/01/25	11	25.17	9	25.32	25.45	2	6,548	0.03%
2022/01/24	4.1	25.27	3	25.37	25.45	1.1	6,480	0.02%
2022/01/21	3.2	25.34	3	25.45	25.15	0.2	6,444	0.00%
2022/01/20	2	25.35	5.2	25.32	25.45	-3.2	6,241	-0.05%
2022/01/19	2.3	25.22	1	25.30	25.15	1.3	6,277	0.02%
2022/01/18	9	25.24	5	25.27	25.15	4	6,291	0.06%
2022/01/17	11.3	24.93	10.2	24.90	24.95	1.1	6,308	0.02%
2022/01/14	8.2	25.03	0.1	25.05	25.00	8.1	6,525	0.12%
2022/01/13	5	25.19	5.2	25.34	25.40	-0.2	6,619	0.00%
2022/01/12	11.2	25.14	1.3	25.19	25.20	9.9	6,710	0.15%
2022/01/11	8.1	25.19	0	0.00	25.25	8.1	6,826	0.12%
2022/01/10	14.2	25.16	5	25.19	25.45	9.2	6,862	0.13%
2022/01/07	6.1	24.98	7	25.18	24.95	-0.9	6,894	-0.01%
2022/01/06	3.1	24.90	3	25.00	25.10	0.1	6,892	0.00%
2022/01/05	13.8	24.84	1	24.95	24.75	12.8	6,948	0.18%
2022/01/04	3	25.03	0.4	25.13	25.00	2.6	7,069	0.04%
2022/01/03	15.1	25.12	4	25.09	25.00	11.1	7,311	0.15%
2021/12/30	1	25.05	1	25.00	24.95	0	7,612	0.00%
2021/12/29	4	25.01	2	25.00	25.05	2	7,851	0.03%
2021/12/28	0.3	24.97	3	24.97	25.00	-2.7	7,923	-0.03%
2021/12/27	2	24.85	6	24.92	25.00	-4	8,077	-0.05%
2021/12/24	3	24.92	3	24.95	25.00	0	8,212	0.00%
2021/12/23	2.4	24.86	0.3	24.90	24.85	2.1	8,364	0.02%
2021/12/22	2	24.90	0	25.10	24.90	2	8,529	0.02%
2021/12/21	7	24.85	3	24.90	24.95	4	8,708	0.05%
2021/12/20	13.2	24.76	3.6	24.78	24.95	9.6	8,879	0.11%
2021/12/17	6	25.14	0	0.00	25.30	6	8,975	0.07%
2021/12/16	5	25.30	0.1	25.35	25.50	5	9,149	0.05%
2021/12/15	12	25.45	0	0.00	25.30	12	9,408	0.13%
2021/12/14	1.1	25.65	0	0.00	25.50	1.1	9,525	0.01%
2021/12/13	0	25.75	1	25.55	25.70	-1	9,548	-0.01%
2021/12/10	4.2	25.62	1	25.70	25.55	3.2	9,639	0.03%
2021/12/09	0.1	25.70	3	25.67	25.65	-2.9	9,615	-0.03%
2021/12/08	3	25.50	4	25.49	25.45	-1	9,645	-0.01%
2021/12/07	2	25.55	2.6	25.55	25.65	-0.6	9,574	-0.01%
2021/12/06	1	25.40	1	25.65	25.55	0	9,541	0.00%
2021/12/03	7.1	25.47	7.2	25.64	25.65	-0.1	9,526	0.00%
2021/12/02	32.7	25.55	41.3	25.47	25.55	-8.6	9,556	-0.09%
2021/12/01	0.3	26.20	0.1	26.25	26.25	0.3	9,249	0.00%
2021/11/30	6.1	25.80	10	26.34	25.80	-3.9	9,270	-0.04%
2021/11/29	4	25.73	3	25.65	26.05	1	9,038	0.01%
2021/11/26	4.1	25.78	1	25.75	25.80	3.1	9,017	0.03%
2021/11/25	2	26.05	1	26.05	26.00	1	9,068	0.01%
2021/11/24	7.9	25.85	0	0.00	25.95	7.9	9,098	0.09%
2021/11/23	14.2	25.85	11	25.84	25.80	3.2	9,094	0.04%
2021/11/22	6	26.12	4.1	26.13	26.10	1.9	9,070	0.02%
2021/11/19	12	26.19	11	26.19	26.10	1	9,093	0.01%
2021/11/18	11.9	26.37	4	26.45	26.45	7.9	9,151	0.09%
2021/11/17	16.1	26.83	4	26.75	26.85	12.1	9,175	0.13%
2021/11/16	6	26.95	17.9	26.87	27.00	-11.9	9,197	-0.13%
2021/11/15	3.5	26.57	1.6	26.62	26.65	2	9,150	0.02%
2021/11/12	0.3	26.50	2.2	26.55	26.50	-1.9	9,215	-0.02%
2021/11/11	2	26.33	0	0.00	26.40	2	9,300	0.02%
2021/11/10	0	0.00	3	26.10	26.35	-3	9,346	-0.03%
2021/11/09	5	26.10	4.2	26.24	26.30	0.8	9,436	0.01%
2021/11/08	1	26.25	2.1	26.28	26.45	-1.1	9,466	-0.01%
2021/11/05	1.1	26.27	12	26.20	26.50	-10.9	9,609	-0.11%
2021/11/04	0	0.00	3	26.32	26.55	-3	9,646	-0.03%
2021/11/03	3	26.25	3	26.27	26.25	0	9,681	0.00%
2021/11/02	0	0.00	0	26.50	26.60	0	9,722	0.00%
2021/11/01	4	26.43	8.2	26.49	26.55	-4.2	9,732	-0.04%
2021/10/29	4.5	26.61	9	26.54	26.55	-4.5	9,733	-0.05%
2021/10/28	11	26.89	18	26.86	26.90	-7	9,736	-0.07%
2021/10/27	0.1	26.90	5.1	26.95	26.95	-5	9,796	-0.05%
2021/10/26	20.4	26.76	7	26.76	26.80	13.4	9,863	0.14%
2021/10/25	2.1	26.87	2	26.78	26.75	0.1	9,864	0.00%
2021/10/22	4	26.73	45	26.85	26.90	-41	9,923	-0.41%
2021/10/21	4.2	26.47	10	26.56	26.35	-5.8	9,742	-0.06%
2021/10/20	4	26.46	12	26.53	26.45	-8	9,819	-0.08%
2021/10/19	11.1	26.25	6	26.38	26.20	5.1	9,844	0.05%
2021/10/18	0.1	26.38	1	26.50	26.45	-0.9	9,968	-0.01%
2021/10/15	1	26.40	3.2	26.48	26.55	-2.1	10,109	-0.02%
2021/10/14	0	0.00	9.2	26.53	26.50	-9.2	10,215	-0.09%
2021/10/13	0	0.00	8.1	26.61	26.50	-8.1	10,491	-0.08%
2021/10/12	3	26.73	15.6	26.61	26.65	-12.6	10,884	-0.12%
2021/10/08	10.1	26.60	46.5	26.57	26.70	-36.4	11,941	-0.30%
2021/10/07	24	26.43	5.7	26.46	26.30	18.3	12,287	0.15%
2021/10/06	2.3	25.99	7.1	26.00	26.20	-4.9	12,402	-0.04%
2021/10/05	4.3	25.79	11	25.75	25.75	-6.7	12,498	-0.05%
2021/10/04	0.1	25.70	10.2	25.86	25.85	-10.1	12,695	-0.08%
2021/10/01	15	25.30	38	25.39	25.55	-23	12,818	-0.18%
2021/09/30	7.2	25.75	10.1	25.63	25.80	-2.9	13,111	-0.02%
2021/09/29	22.7	25.92	1	25.90	26.00	21.7	13,206	0.16%
2021/09/28	0.1	26.25	31.7	26.22	26.40	-31.6	13,201	-0.24%
2021/09/27	11.4	26.03	16.4	26.08	26.10	-5.1	13,252	-0.04%
2021/09/24	1	25.75	7	25.81	25.75	-6	13,157	-0.05%
2021/09/23	42.2	25.90	25.8	25.59	25.50	16.4	13,117	0.12%
2021/09/22	0	0.00	6	25.23	25.40	-6	12,870	-0.05%
2021/09/17	0	0.00	1	24.80	24.90	-1	12,619	-0.01%
2021/09/16	0	0.00	3	24.95	24.90	-3	12,526	-0.02%
2021/09/15	0.2	24.70	4	24.76	24.85	-3.9	12,619	-0.03%
2021/09/14	7.1	24.74	0	0.00	24.65	7.1	12,677	0.06%
2021/09/13	2	24.55	2.2	24.55	24.70	-0.2	12,802	0.00%
2021/09/10	0.1	24.50	2	24.50	24.55	-1.9	12,981	-0.01%
2021/09/09	1	24.50	1	24.50	24.50	0	13,274	0.00%
2021/09/08	2.4	24.46	8	24.41	24.45	-5.6	13,390	-0.04%
2021/09/07	0	0.00	13	24.44	24.75	-13	13,396	-0.10%
2021/09/06	3.7	24.39	4	24.34	24.15	-0.3	13,313	0.00%
2021/09/03	11	24.29	3	24.35	24.45	8	13,358	0.06%
2021/09/02	2	24.25	6	24.33	24.35	-4	13,409	-0.03%
2021/09/01	1	24.30	4	24.31	24.35	-3	13,557	-0.02%
2021/08/31	2	24.10	3	24.18	24.30	-1	13,532	-0.01%
2021/08/30	4.1	24.08	7	24.31	24.35	-3	13,500	-0.02%
2021/08/27	5	24.12	6	24.10	24.20	-1	13,513	-0.01%
2021/08/26	3	24.05	5	24.02	24.15	-2	13,505	-0.01%
2021/08/25	3.1	24.18	3	24.12	24.20	0.1	13,489	0.00%
2021/08/24	9.3	24.22	3.1	24.22	24.30	6.2	13,505	0.05%
2021/08/23	10	24.15	21.3	24.05	24.15	-11.3	13,481	-0.08%
2021/08/20	11	23.85	3	23.83	23.90	8	13,484	0.06%
2021/08/19	5.3	23.61	2	23.75	23.80	3.3	13,678	0.02%
2021/08/18	1	23.50	4.3	23.44	23.75	-3.3	13,702	-0.02%
2021/08/17	2.1	23.75	2.1	23.75	23.70	0	13,637	0.00%
2021/08/16	1	23.65	2	23.73	23.75	-1	13,582	-0.01%
2021/08/13	13.1	23.69	28	23.59	23.75	-14.9	13,581	-0.11%
2021/08/12	6.1	23.49	15	23.38	23.50	-9	13,564	-0.07%
2021/08/11	11.4	23.20	23	23.15	23.20	-11.6	13,529	-0.09%
2021/08/10	3.8	23.50	3.1	23.47	23.55	0.7	13,486	0.00%
2021/08/09	33.1	23.39	0.1	23.47	23.40	33	13,633	0.24%
2021/08/06	4	23.48	11	23.44	23.70	-7	13,701	-0.05%
2021/08/05	2.2	23.44	0	0.00	23.40	2.2	13,996	0.02%
2021/08/04	4.1	23.48	0	0.00	23.50	4.1	14,382	0.03%
2021/08/03	4.6	23.41	2.9	23.48	23.60	1.6	14,654	0.01%
2021/08/02	4	23.44	2	23.45	23.55	2	14,750	0.01%
2021/07/30	16.3	23.41	5	23.35	23.45	11.3	14,758	0.08%
2021/07/29	14	23.60	1	23.75	23.55	13	14,764	0.09%
2021/07/28	17.1	23.64	5.1	23.65	23.65	12.1	14,866	0.08%
2021/07/27	9.1	23.73	6	23.82	23.85	3.1	15,167	0.02%
2021/07/26	8	23.91	4	23.88	24.00	4	15,295	0.03%
2021/07/23	8.3	23.78	2.1	23.88	23.65	6.2	15,175	0.04%
2021/07/22	22.2	23.67	3	23.65	23.80	19.2	15,149	0.13%
2021/07/21	10.5	23.66	1	23.75	23.80	9.5	15,040	0.06%
2021/07/20	11.2	23.54	5.1	23.56	23.55	6.1	15,016	0.04%
2021/07/19	26.6	23.52	11.1	23.49	23.55	15.5	14,951	0.10%
2021/07/16	27.4	23.85	3.2	23.84	23.85	24.3	14,964	0.16%
2021/07/15	98.2	24.12	2	24.15	24.05	96.2	14,831	0.65%
2021/07/14	10.3	27.05	19	27.13	27.15	-8.7	13,800	-0.06%
2021/07/13	7.5	27.04	21.4	27.07	27.05	-13.9	13,424	-0.10%
2021/07/12	5.1	27.23	36.6	27.16	27.15	-31.5	13,140	-0.24%
2021/07/09	7.1	27.31	11	27.36	27.50	-3.9	12,945	-0.03%
2021/07/08	3	27.48	79.1	27.45	27.45	-76.1	12,913	-0.59%
2021/07/07	3	27.37	11.2	27.44	27.40	-8.2	12,932	-0.06%
2021/07/06	2	27.00	34	27.07	27.20	-32	12,823	-0.25%
2021/07/05	5.1	26.92	13	26.96	27.00	-7.9	13,021	-0.06%
2021/07/02	13.1	26.73	9.6	26.67	26.75	3.5	13,328	0.03%
2021/07/01	2	26.30	21	26.30	26.20	-19	13,347	-0.14%
2021/06/30	4.9	26.07	19	26.09	26.25	-14.1	13,631	-0.10%
2021/06/29	1.2	25.70	2	25.70	25.70	-0.8	14,084	-0.01%
2021/06/28	2.2	25.82	1	25.80	25.75	1.2	15,538	0.01%
2021/06/25	2	25.73	4	25.76	25.70	-2	16,044	-0.01%
2021/06/24	81.1	25.69	2	25.65	25.70	79.1	16,494	0.48%
2021/06/23	1.1	25.55	2	25.60	25.70	-0.9	16,586	-0.01%
2021/06/22	10.2	25.49	0	0.00	25.35	10.2	16,683	0.06%
2021/06/21	14.1	25.56	0	0.00	25.50	14.1	16,698	0.08%
2021/06/18	16	26.00	2	26.05	26.15	14	16,852	0.08%
2021/06/17	0	25.95	8	25.95	26.10	-8	17,017	-0.05%
2021/06/16	1	25.45	0	0.00	25.35	1	18,026	0.01%
2021/06/15	0	0.00	5	25.35	25.40	-5	18,265	-0.03%
2021/06/11	6.7	25.23	11.2	25.25	25.25	-4.5	18,595	-0.02%
2021/06/09	15	25.27	7	25.27	25.20	8	18,933	0.04%
2021/06/08	3	25.67	10	25.60	25.70	-7	18,954	-0.04%
2021/06/07	1.1	25.70	1	25.75	25.70	0.1	19,183	0.00%
2021/06/04	6.1	25.82	3	25.83	25.80	3.1	19,438	0.02%
2021/06/03	1.1	26.10	0	0.00	26.15	1.1	20,076	0.01%
2021/06/02	1.1	26.10	2	26.08	26.05	-1	20,621	0.00%
2021/06/01	1	25.90	2.3	26.14	26.20	-1.3	20,850	-0.01%
2021/05/31	0	0.00	1.3	25.87	25.85	-1.3	20,947	-0.01%
2021/05/28	12	25.77	1	25.80	25.70	11	21,031	0.05%
2021/05/27	6	25.73	2	26.00	25.65	4	21,174	0.02%
2021/05/26	1	26.10	17	25.85	26.00	-16	21,288	-0.08%
2021/05/25	1.1	25.80	6	25.80	25.75	-4.9	21,521	-0.02%
2021/05/24	14	25.63	1.1	25.65	25.65	13	22,109	0.06%
2021/05/21	6	25.65	12.1	25.73	25.75	-6.1	23,142	-0.03%
2021/05/20	5.1	25.60	1	25.45	25.30	4.1	23,252	0.02%
2021/05/19	1.6	25.00	0	0.00	25.10	1.6	23,261	0.01%
2021/05/18	16	24.96	1.2	24.95	25.15	14.8	23,373	0.06%
2021/05/17	3.1	24.50	3	24.45	24.35	0.1	23,614	0.00%
2021/05/14	7.3	24.95	4	24.99	24.95	3.3	23,481	0.01%
2021/05/13	20.5	24.93	2	24.98	24.80	18.5	23,351	0.08%
2021/05/12	16.2	25.42	14.3	25.90	25.55	1.9	23,026	0.01%
2021/05/11	14.4	26.59	0	0.00	26.30	14.4	22,649	0.06%
2021/05/10	5.1	26.56	2.1	26.56	26.55	3	22,416	0.01%
2021/05/07	2.1	26.78	1.3	26.86	26.85	0.8	22,510	0.00%
2021/05/06	1.3	26.63	6.2	26.74	26.60	-4.9	22,746	-0.02%
2021/05/05	0	0.00	4	26.81	26.70	-4	22,990	-0.02%
2021/05/04	31.5	26.55	3	26.26	26.55	28.5	22,920	0.12%
2021/05/03	9.5	26.93	3	26.90	26.70	6.4	22,624	0.03%
2021/04/29	6	27.23	21	27.20	27.15	-15	22,537	-0.07%
2021/04/28	2	27.15	13	27.16	27.25	-11	22,563	-0.05%
2021/04/27	28.1	27.10	1	27.20	27.15	27.1	22,683	0.12%
2021/04/26	5	27.15	8	27.18	27.15	-3	22,628	-0.01%
2021/04/23	7.1	27.12	3	27.15	27.10	4.1	22,588	0.02%
2021/04/22	14.2	27.39	61	27.49	27.30	-46.8	22,673	-0.21%
2021/04/21	10.1	27.48	40.4	27.45	27.45	-30.3	22,526	-0.13%
2021/04/20	3	27.32	12	27.31	27.35	-9	22,278	-0.04%
2021/04/19	4.2	27.18	104	27.20	27.30	-99.8	22,218	-0.45%	大賣/
2021/04/16	32.2	26.97	14.5	27.00	27.10	17.7	22,104	0.08%
2021/04/15	16	26.79	1.8	26.87	26.90	14.2	22,159	0.06%
2021/04/14	8.6	26.73	8.1	26.77	26.75	0.5	22,145	0.00%
2021/04/13	23.2	27.08	13	27.11	27.00	10.2	22,064	0.05%
2021/04/12	42.1	27.29	13.3	27.28	27.30	28.8	21,876	0.13%
2021/04/09	12	27.40	12.5	27.48	27.55	-0.5	21,705	0.00%
2021/04/08	13	27.26	48.5	27.11	27.35	-35.5	21,322	-0.17%
2021/04/07	18.1	26.89	8	26.92	26.95	10.1	20,878	0.05%
2021/04/06	12.2	26.82	22.4	26.84	27.10	-10.2	20,638	-0.05%
2021/04/01	72	26.73	340	26.64	26.75	-268	20,256	-1.32%	大賣/鉅額交易
2021/03/31	188.8	27.39	40	27.31	27.00	148.8	19,621	0.76%	大買/鉅額交易
2021/03/30	83	27.29	15	27.46	27.50	68	18,180	0.37%
2021/03/29	23	27.07	6.3	26.94	27.25	16.7	17,750	0.09%
2021/03/26	12.2	26.58	4	26.60	26.60	8.2	17,386	0.05%
2021/03/25	8.1	26.68	4	26.74	26.80	4.1	17,290	0.02%
2021/03/24	10.1	26.84	3	26.87	26.95	7.1	17,247	0.04%
2021/03/23	17.4	26.58	21	26.69	27.00	-3.6	17,127	-0.02%
2021/03/22	35.3	26.91	12.1	26.96	26.85	23.2	16,911	0.14%
2021/03/19	73.2	27.05	39.4	27.14	27.05	33.8	16,544	0.20%
2021/03/18	8	26.50	2.1	26.55	26.55	5.9	15,502	0.04%
2021/03/17	1	26.20	40.2	26.20	26.35	-39.2	15,351	-0.26%
2021/03/16	0	0.00	13	25.87	25.85	-13	15,256	-0.09%
2021/03/15	9	25.68	3.6	25.76	25.65	5.4	15,143	0.04%
2021/03/12	2	25.80	22	25.87	25.90	-20	15,044	-0.13%
2021/03/11	15	25.77	9	25.75	25.80	6	15,014	0.04%
2021/03/10	31.1	25.73	8	25.80	25.65	23.1	14,885	0.16%
2021/03/09	43	25.85	39.1	25.97	26.00	3.9	14,709	0.03%
2021/03/08	12	25.56	35	25.54	25.70	-23	14,136	-0.16%
2021/03/05	1	25.10	27.1	24.86	25.20	-26.1	13,665	-0.19%
2021/03/04	5	24.60	14	24.85	24.85	-9	13,713	-0.07%
2021/03/03	11	24.59	2	24.68	24.80	9	13,675	0.07%
2021/03/02	7.7	24.81	10.2	24.81	24.60	-2.5	13,577	-0.02%
2021/02/26	17.2	24.82	1.1	24.85	24.80	16.1	13,429	0.12%
2021/02/25	6	24.86	21	24.98	25.00	-15	13,189	-0.11%
2021/02/24	61.7	24.97	22.5	24.98	25.00	39.2	12,939	0.30%
2021/02/23	51	24.68	40	24.60	24.90	11	12,318	0.09%
2021/02/22	7.7	23.68	6	23.74	23.80	1.7	11,305	0.02%
2021/02/19	4.2	23.34	9	23.37	23.60	-4.8	11,220	-0.04%
2021/02/18	12.1	23.23	3	23.20	23.20	9.1	11,179	0.08%
2021/02/17	5.1	23.12	0.2	23.30	23.15	4.9	11,127	0.04%
2021/02/05	1.2	23.16	2	23.20	23.15	-0.8	10,911	-0.01%
2021/02/04	1	23.25	2	23.30	23.25	-1	10,989	-0.01%
2021/02/03	0.1	23.30	1	23.25	23.30	-0.9	11,318	-0.01%
2021/02/02	4	23.28	0	0.00	23.30	4	11,332	0.04%
2021/02/01	1.1	23.16	3.1	23.24	23.30	-2	11,356	-0.02%
2021/01/29	3	23.45	12	23.68	23.25	-9	11,330	-0.08%
2021/01/28	5	23.96	16	24.02	24.00	-11	11,137	-0.10%
2021/01/27	6	23.88	24.2	23.85	23.95	-18.2	10,909	-0.17%
2021/01/26	0	0.00	1	23.10	23.10	-1	10,568	-0.01%
2021/01/25	2	23.10	12	23.06	23.35	-10	10,576	-0.09%
2021/01/22	2	22.73	13	22.93	23.10	-11	10,626	-0.10%
2021/01/21	4	22.89	0.3	23.05	22.80	3.7	10,726	0.03%
2021/01/20	17.1	23.11	5	23.09	22.90	12.1	10,762	0.11%
2021/01/19	2	23.55	1	23.60	23.50	1	10,574	0.01%
2021/01/18	11.3	23.69	0	0.00	23.50	11.3	10,529	0.11%
2021/01/15	2	23.93	11.2	23.90	23.70	-9.2	10,413	-0.09%
2021/01/14	1	23.85	1	23.75	23.80	0	10,280	0.00%
2021/01/13	1.1	23.70	0	0.00	23.70	1.1	10,194	0.01%
2021/01/12	8	23.66	16	23.68	23.65	-8	10,194	-0.08%
2021/01/11	1	23.70	1	23.70	23.75	0	10,101	0.00%
2021/01/08	1	23.70	0	0.00	23.85	1	10,102	0.01%
2021/01/07	7.2	23.79	6	23.82	23.75	1.2	9,987	0.01%
2021/01/06	3	23.83	21.2	23.90	23.80	-18.1	9,970	-0.18%
2021/01/05	3.2	23.98	2	24.00	24.00	1.2	9,888	0.01%
2021/01/04	1.1	24.05	6	24.15	24.05	-5	9,984	-0.05%
2020/12/31	5	23.91	3	23.93	24.00	2	9,917	0.02%
2020/12/30	1	23.80	14	23.95	24.05	-13	9,986	-0.13%
2020/12/29	3	23.97	0	0.00	24.00	3	9,957	0.03%
2020/12/28	4	24.00	2	24.08	24.10	2	10,014	0.02%
2020/12/24	0.2	23.76	0.5	23.80	23.90	-0.3	9,970	0.00%
2020/12/23	5	23.58	1	23.75	23.75	4	9,929	0.04%
2020/12/22	11.2	23.76	7	23.78	23.60	4.2	9,902	0.04%
2020/12/21	5.1	23.77	4.5	23.77	23.85	0.6	10,031	0.01%
2020/12/18	3	23.80	1	23.95	23.70	2	10,012	0.02%
2020/12/16	1	24.00	10	23.98	24.25	-9	9,836	-0.09%
2020/12/15	3	23.98	9	24.00	23.90	-6	9,814	-0.06%
2020/12/14	18.5	24.22	2	24.25	24.20	16.5	9,753	0.17%
2020/12/11	12.1	23.90	14	23.95	24.00	-1.9	9,696	-0.02%
2020/12/10	6	24.21	4	24.36	24.10	2	9,600	0.02%
2020/12/09	5.5	24.21	4	24.23	24.20	1.5	9,390	0.02%
2020/12/08	28	24.06	16.1	24.08	24.10	12	9,296	0.13%
2020/12/07	78	23.94	4	23.91	24.00	74	9,164	0.81%
2020/12/04	10	23.55	23.1	23.60	23.75	-13	9,118	-0.14%
2020/12/03	1	23.55	0.5	23.65	23.65	0.5	9,059	0.01%
2020/12/02	2.1	23.50	21	23.45	23.55	-18.9	8,976	-0.21%
2020/12/01	50	23.24	13	23.27	23.35	37	9,015	0.41%
2020/11/30	46	23.42	15	23.43	23.30	31	9,031	0.34%
2020/11/27	14	23.19	5	23.25	23.35	9	8,804	0.10%
2020/11/26	58	23.06	0	0.00	23.15	58	8,807	0.66%
2020/11/25	1	23.25	2	23.20	23.15	-1	9,013	-0.01%
2020/11/24	43	23.20	11.2	23.29	23.20	31.8	9,154	0.35%
2020/11/23	11	23.05	5	23.14	23.15	6	9,077	0.07%
2020/11/20	4	22.91	6	22.95	22.90	-2	9,038	-0.02%
2020/11/19	2	23.00	20	23.00	23.00	-18	9,127	-0.20%
2020/11/18	1	23.00	14	23.00	23.10	-13	9,209	-0.14%
2020/11/17	13	22.91	0	0.00	22.85	13	9,224	0.14%
2020/11/16	3	22.93	13	22.96	22.90	-10	9,483	-0.11%
2020/11/13	6	22.62	0	0.00	22.90	6	9,559	0.06%
2020/11/12	32	22.71	4	22.79	22.80	28	9,589	0.29%
2020/11/11	45	22.68	31	22.58	23.00	14	9,558	0.15%
2020/11/10	41	22.24	0	0.00	22.30	41	9,411	0.44%
2020/11/09	15.3	22.23	0	0.00	22.25	15.3	9,643	0.16%
2020/11/06	1	22.30	1	22.25	22.30	0	9,692	0.00%
2020/11/04	5	22.42	0	0.00	22.20	5	9,932	0.05%
2020/11/03	0	22.50	1	22.50	22.50	-1	9,919	-0.01%
2020/11/02	1	22.55	4	22.20	22.45	-3	9,985	-0.03%
2020/10/30	3	22.40	2	22.48	22.60	1	10,070	0.01%
2020/10/29	6	22.48	0.1	22.75	22.40	5.9	10,107	0.06%
2020/10/28	2	22.35	3	22.30	22.25	-1	10,076	-0.01%
2020/10/27	17	22.01	0	0.00	21.95	17	10,110	0.17%
2020/10/26	3.1	21.83	4	21.85	21.90	-1	10,169	-0.01%
2020/10/23	2	21.78	0	0.00	21.75	2	10,300	0.02%
2020/10/22	3	21.60	1	21.70	21.60	2	10,520	0.02%
2020/10/21	1	21.70	0	0.00	21.65	1	10,603	0.01%
2020/10/20	5.1	21.72	0	0.00	21.75	5.1	10,733	0.05%
2020/10/19	5.1	21.83	2	21.85	21.75	3.1	10,893	0.03%
2020/10/16	16	21.88	1.3	21.93	21.80	14.8	11,094	0.13%
2020/10/15	15	22.10	0	0.00	22.15	15	11,217	0.13%
2020/10/14	5	22.04	1	22.25	22.00	4	11,312	0.04%
2020/10/13	3	21.83	0	0.00	21.75	3	11,503	0.03%
2020/10/12	9	21.88	0	0.00	22.00	9	11,797	0.08%
2020/10/08	10	22.03	0	0.00	22.05	10	12,236	0.08%
2020/10/07	0.5	22.20	1	22.10	22.00	-0.5	12,667	0.00%
2020/10/06	0	0.00	1	22.10	22.15	-1	12,793	-0.01%
2020/09/29	10.1	22.35	0	0.00	22.25	10.1	13,288	0.08%
2020/09/28	0	22.35	0	0.00	22.30	0	13,582	0.00%
2020/09/25	0	0.00	3	21.95	22.00	-3	13,772	-0.02%
2020/09/24	8.1	22.09	12	21.91	21.70	-3.9	13,923	-0.03%
2020/09/23	17	22.47	0	0.00	22.35	17	13,982	0.12%
2020/09/22	1	22.55	2	22.60	22.55	-1	14,044	-0.01%
2020/09/21	1	22.85	0	0.00	22.80	1	14,169	0.01%
2020/09/16	10	23.00	1	23.10	23.00	9	14,363	0.06%
2020/09/15	11.2	23.00	3	22.98	22.95	8.2	14,454	0.06%
2020/09/14	3.2	22.83	0	0.00	22.80	3.2	14,785	0.02%
2020/09/11	1	22.75	1	22.80	22.75	0	14,834	0.00%
2020/09/10	1	22.75	0.1	22.85	22.85	0.9	14,878	0.01%
2020/09/09	5	22.63	0	0.00	22.60	5	14,990	0.03%
2020/09/07	4	22.94	1	22.95	23.00	3	14,996	0.02%
2020/09/04	3	22.70	0	0.00	22.80	3	15,093	0.02%
2020/09/03	5	22.99	1	22.95	22.95	4	15,063	0.03%
2020/09/02	12	22.91	0	0.00	23.10	12	15,202	0.08%
2020/08/31	3.3	22.96	0	0.00	22.75	3.3	15,229	0.02%
2020/08/28	4	23.04	2	23.05	23.05	2	15,099	0.01%
2020/08/27	1	22.70	0	0.00	22.85	1	15,041	0.01%
2020/08/26	5	22.80	0	0.00	22.90	5	15,073	0.03%
2020/08/24	2	22.65	0	0.00	22.75	2	15,084	0.01%
2020/08/21	2	22.88	2	22.83	22.85	0	15,000	0.00%
2020/08/20	7	22.51	11	22.61	22.50	-4	14,923	-0.03%
2020/08/19	15	23.25	7	23.27	23.25	8	14,684	0.05%
2020/08/18	3	23.58	0	0.00	23.50	3	14,525	0.02%
2020/08/17	4	23.55	0	0.00	23.60	4	14,438	0.03%
2020/08/14	23	23.66	1	23.60	23.65	22	14,423	0.15%
2020/08/13	3	23.70	2	23.78	23.95	1	14,310	0.01%
2020/08/12	4	24.05	2	24.18	23.90	2	14,116	0.01%
2020/08/11	2	24.35	0	0.00	24.15	2	14,196	0.01%
2020/08/10	3	24.55	6	24.60	24.75	-3	14,068	-0.02%
2020/08/07	3	24.60	5	24.60	24.50	-2	14,027	-0.01%
2020/08/06	6	24.55	3	24.57	24.60	3	14,076	0.02%
2020/08/05	3	24.52	3	24.60	24.50	0	14,026	0.00%
2020/08/04	2	24.35	2	24.40	24.35	0	13,895	0.00%
2020/08/03	7	24.47	1	24.85	24.35	6	13,933	0.04%
2020/07/31	6	24.67	7	24.71	25.00	-1	13,780	-0.01%
2020/07/30	0	0.00	1	24.80	24.85	-1	13,651	-0.01%
2020/07/29	5	24.64	9	24.66	24.60	-4	13,592	-0.03%
2020/07/28	0	0.00	2	24.60	24.65	-2	13,528	-0.01%
2020/07/27	17	24.51	0	0.00	24.40	17	13,405	0.13%
2020/07/24	1	25.00	10	24.85	24.80	-9	13,342	-0.07%
2020/07/23	29	24.96	1	25.05	25.00	28	13,156	0.21%
2020/07/22	27	24.81	12	24.85	24.80	15	13,031	0.12%
2020/07/21	8	25.17	4	25.21	25.05	4	12,833	0.03%
2020/07/20	10	24.90	0	0.00	25.15	10	12,715	0.08%
2020/07/17	11	25.00	0	0.00	24.75	11	12,575	0.09%
2020/07/16	2	25.63	5.1	25.26	25.15	-3.1	12,331	-0.03%
2020/07/15	13	25.64	4	25.65	25.60	9	12,009	0.07%
2020/07/14	3	27.97	12	27.67	27.70	-9	11,463	-0.08%
2020/07/13	2	27.48	2	27.55	27.45	0	11,018	0.00%
2020/07/10	1	27.00	2	26.90	27.25	-1	10,893	-0.01%
2020/07/09	16	27.69	3	28.17	27.70	13	10,775	0.12%
2020/07/08	2	26.95	1	27.00	27.25	1	10,480	0.01%
2020/07/07	0	0.00	5	27.48	27.25	-5	10,340	-0.05%
2020/07/06	3	27.57	2	27.50	27.60	1	10,047	0.01%
2020/07/03	0	0.00	4	27.46	27.50	-4	9,873	-0.04%
2020/07/02	3	26.85	10	26.52	27.15	-7	9,802	-0.07%
2020/07/01	0	0.00	12	25.96	25.95	-12	9,703	-0.12%
2020/06/30	3	25.40	0	0.00	25.10	3	9,641	0.03%
2020/06/29	4	25.45	3	25.63	25.45	1	9,638	0.01%
2020/06/23	4	25.86	5	26.02	25.90	-1	9,486	-0.01%
2020/06/22	5	26.05	12	26.04	26.00	-7	9,464	-0.07%
2020/06/19	3	25.62	0	0.00	25.80	3	9,486	0.03%
2020/06/18	4	25.74	8	25.65	25.80	-4	9,160	-0.04%
2020/06/17	2	25.75	1	25.80	25.95	1	9,094	0.01%
2020/06/15	0	0.00	1	25.65	25.15	-1	9,246	-0.01%
2020/06/12	5	25.01	2	25.35	25.60	3	9,247	0.03%
2020/06/11	3	25.83	2	25.75	25.55	1	9,301	0.01%
2020/06/10	3	25.98	3	26.05	26.05	0	9,278	0.00%
2020/06/09	4	25.88	6	25.99	26.15	-2	9,398	-0.02%
2020/06/08	1	25.70	3	25.62	25.65	-2	9,302	-0.02%
2020/06/05	1	25.45	0	0.00	25.50	1	9,283	0.01%
2020/06/04	0	0.00	5	25.34	25.40	-5	9,301	-0.05%
2020/06/03	0	0.00	3	25.37	25.25	-3	9,265	-0.03%
2020/06/02	0	0.00	2	24.90	24.90	-2	9,135	-0.02%
2020/06/01	2	24.70	2	24.73	24.70	0	9,080	0.00%
2020/05/28	0	0.00	1	24.40	24.30	-1	8,916	-0.01%
2020/05/27	3	24.33	3	24.35	24.40	0	9,035	0.00%
2020/05/26	1	24.10	0	0.00	24.15	1	9,082	0.01%
2020/05/22	1	23.85	6	23.70	23.70	-5	8,987	-0.06%
2020/05/20	0	0.00	10	23.95	23.95	-10	9,034	-0.11%
2020/05/19	8	23.94	0	0.00	23.75	8	9,061	0.09%
2020/05/18	2	23.80	0	0.00	23.60	2	9,018	0.02%
2020/05/15	3	23.43	0	0.00	23.60	3	8,869	0.03%
2020/05/14	1	23.45	0	0.00	23.55	1	8,810	0.01%
2020/05/13	3	23.43	1	23.50	23.50	2	8,735	0.02%
2020/05/12	1	23.25	0	0.00	23.30	1	8,679	0.01%
2020/05/11	0	0.00	1	23.55	23.50	-1	8,665	-0.01%
2020/05/08	0	0.00	2	23.53	23.45	-2	8,685	-0.02%
2020/05/07	0	0.00	1	23.25	23.00	-1	8,550	-0.01%
2020/05/06	1	22.80	3	22.95	22.85	-2	8,618	-0.02%
2020/05/05	3	23.20	0	0.00	23.05	3	8,581	0.03%
2020/05/04	1	23.10	0	0.00	23.10	1	8,578	0.01%
2020/04/27	0	0.00	1	23.80	23.50	-1	8,752	-0.01%
2020/04/23	4	23.09	0	0.00	23.00	4	8,677	0.05%
2020/04/15	0	0.00	2	23.60	23.65	-2	8,456	-0.02%
2020/04/14	1	23.60	4	23.70	23.55	-3	8,368	-0.04%
2020/04/13	1	23.25	0	0.00	23.45	1	8,312	0.01%
2020/04/08	1	23.25	1	23.45	23.20	0	8,285	0.00%
2020/04/07	0	0.00	5	23.68	23.30	-5	8,251	-0.06%
2020/04/06	2	23.70	11	23.40	23.60	-9	8,128	-0.11%
2020/04/01	0	0.00	0.4	23.00	23.00	-0.4	7,953	-0.01%
2020/03/31	10	22.10	1	22.35	23.30	9	7,818	0.12%
2020/03/30	0	0.00	3	21.65	22.10	-3	7,646	-0.04%
2020/03/27	0	0.00	2	22.28	21.75	-2	7,627	-0.03%
2020/03/26	5	21.68	1	21.90	21.60	4	7,590	0.05%
2020/03/25	0	0.00	2	22.15	21.60	-2	7,666	-0.03%
2020/03/24	2	21.03	4	21.44	21.00	-2	7,515	-0.03%
2020/03/23	0	0.00	4	20.16	19.85	-4	7,513	-0.05%
2020/03/20	1	19.35	2	20.25	20.60	-1	7,543	-0.01%
2020/03/19	2	18.95	2	19.20	18.75	0	7,398	0.00%
2020/03/17	3	19.90	0	0.00	19.90	3	7,139	0.04%
2020/03/16	3	20.70	0	0.00	20.35	3	6,995	0.04%
2020/03/13	3	20.02	4	20.40	21.20	-1	6,904	-0.01%
2020/03/12	1	21.90	3	21.87	21.65	-2	6,660	-0.03%
2020/03/10	1	22.35	0	0.00	22.50	1	6,500	0.02%
2020/03/09	0	0.00	1	22.85	22.85	-1	6,390	-0.02%
2020/03/05	0	0.00	3	23.25	23.20	-3	6,282	-0.05%
2020/03/04	0	0.00	75	23.12	23.15	-75	6,270	-1.20%
2020/03/03	0	0.00	4	22.85	22.85	-4	6,208	-0.06%
2020/03/02	0	0.00	2	22.40	22.70	-2	6,246	-0.03%
2020/02/26	0	0.00	1	23.05	23.05	-1	6,200	-0.02%
2020/02/24	0	0.00	2	23.18	22.95	-2	6,201	-0.03%
2020/02/21	2	23.30	3	23.35	23.35	-1	6,084	-0.02%
2020/02/19	1	23.00	0	0.00	23.05	1	6,029	0.02%
2020/02/18	0	0.00	5	23.03	23.00	-5	6,064	-0.08%
2020/02/14	0	0.00	1	23.00	23.05	-1	6,178	-0.02%
2020/02/11	11	22.92	1	22.95	22.85	10	6,200	0.16%
2020/02/10	1	22.85	1	23.00	23.25	0	6,182	0.00%
2020/02/07	11	23.15	0	0.00	23.05	11	6,138	0.18%
2020/02/06	10	23.05	0	0.00	23.05	10	6,166	0.16%
2020/02/05	4	22.83	0	0.00	22.80	4	6,209	0.06%
2020/02/04	0	0.00	2	22.95	22.95	-2	6,164	-0.03%
2020/01/31	1	23.00	3	23.10	22.95	-2	6,105	-0.03%
2020/01/30	6	22.56	7	22.85	22.95	-1	5,977	-0.02%
2020/01/17	1	22.80	0	0.00	23.00	1	5,738	0.02%
2020/01/16	0	0.00	2	22.90	22.95	-2	5,749	-0.03%
2020/01/10	4	23.05	4	23.10	23.10	0	5,959	0.00%
2020/01/08	5	22.55	0	0.00	22.60	5	5,965	0.08%
2020/01/07	1	22.80	3	22.80	22.80	-2	5,979	-0.03%
2020/01/03	0	0.00	1	22.95	22.95	-1	6,164	-0.02%
2019/12/31	0	0.00	6	22.93	22.85	-6	6,160	-0.10%
2019/12/30	1	23.25	0	0.00	23.00	1	6,149	0.02%
2019/12/26	1	23.35	0	0.00	23.35	1	6,075	0.02%
2019/12/25	4	23.30	0	0.00	23.30	4	6,186	0.06%
2019/12/24	2	23.25	0	0.00	23.15	2	6,241	0.03%
2019/12/23	0	0.00	1	23.15	23.30	-1	6,235	-0.02%
2019/12/20	13	23.03	0	0.00	22.90	13	6,232	0.21%
2019/12/19	0	0.00	1	23.30	23.20	-1	6,083	-0.02%
2019/12/18	2	22.95	25	23.15	23.25	-23	6,090	-0.38%
2019/12/17	10	22.80	0	0.00	22.90	10	6,143	0.16%
2019/12/16	14	22.99	11	23.15	22.80	3	6,162	0.05%
2019/12/10	2	22.93	0	0.00	22.90	2	6,324	0.03%
2019/12/09	0	0.00	1	23.20	23.15	-1	6,335	-0.02%
2019/12/06	0	0.00	5	23.13	23.20	-5	6,407	-0.08%
2019/12/05	2	23.00	0	0.00	23.05	2	6,390	0.03%
2019/12/04	0	0.00	5	23.12	23.20	-5	6,403	-0.08%
2019/12/03	0.3	23.10	0	0.00	23.15	0.3	6,432	0.00%
2019/12/02	0	0.00	20	22.85	22.90	-20	6,497	-0.31%
2019/11/29	3	23.08	0	0.00	22.85	3	6,507	0.05%
2019/11/28	0	0.00	1	23.15	23.10	-1	6,493	-0.02%
2019/11/26	3.3	23.25	5	23.40	23.40	-1.7	6,568	-0.03%
2019/11/22	0	0.00	11	23.20	23.25	-11	6,551	-0.17%
2019/11/20	5	23.10	1	23.20	23.15	4	6,650	0.06%
2019/11/19	0	0.00	3	23.20	23.25	-3	6,746	-0.04%
2019/11/18	0	0.00	11	22.88	23.15	-11	6,860	-0.16%
2019/11/15	0	0.00	4	22.80	22.80	-4	6,899	-0.06%
2019/11/14	10	22.30	1	22.30	22.40	9	6,960	0.13%
2019/11/13	2	22.30	10	22.35	22.30	-8	7,091	-0.11%
2019/11/12	1	22.85	0	0.00	22.85	1	7,548	0.01%
2019/11/11	1	22.85	2	22.85	22.90	-1	7,841	-0.01%
2019/11/08	1	22.70	0	0.00	22.75	1	7,801	0.01%
2019/11/07	0	0.00	1	22.70	22.70	-1	7,776	-0.01%
2019/11/06	2	22.80	8	22.72	22.75	-6	7,766	-0.08%
2019/11/05	3	22.70	1	22.75	22.90	2	7,772	0.03%
2019/11/04	0	0.00	13	22.20	22.40	-13	7,762	-0.17%
2019/10/31	3	22.00	2	22.05	22.10	1	7,879	0.01%
2019/10/30	0	0.00	1	22.05	22.00	-1	7,924	-0.01%
2019/10/29	2	22.18	2	22.10	22.10	0	7,970	0.00%
2019/10/28	0	0.00	20	22.10	22.15	-20	7,938	-0.25%
2019/10/25	4	22.00	0	0.00	22.10	4	7,920	0.05%
2019/10/24	7	22.03	0	0.00	22.05	7	7,892	0.09%
2019/10/23	3	22.10	3	22.20	22.15	0	7,802	0.00%
2019/10/22	12	21.99	6	21.98	21.95	6	7,754	0.08%
2019/10/21	0	0.00	3	21.85	21.90	-3	7,708	-0.04%
2019/10/17	0	0.00	2	21.70	21.80	-2	7,650	-0.03%
2019/10/16	0	0.00	1	21.60	21.70	-1	7,619	-0.01%
2019/10/14	8	21.35	0	0.00	21.30	8	7,612	0.11%
2019/10/04	0	0.00	1	21.80	21.85	-1	7,912	-0.01%
2019/10/03	2	21.55	0	0.00	21.55	2	8,029	0.02%
2019/10/02	2	21.75	0	0.00	21.85	2	8,042	0.02%
2019/10/01	2	21.80	0	0.00	21.85	2	8,137	0.02%
2019/09/27	2	21.40	0	0.00	21.40	2	8,093	0.02%
2019/09/25	1	21.80	0	0.00	21.90	1	8,101	0.01%
2019/09/24	5	21.90	0	0.00	21.90	5	8,195	0.06%
2019/09/23	10	21.73	1	21.80	21.80	9	8,214	0.11%
2019/09/20	14	21.64	0	0.00	21.65	14	8,432	0.17%
2019/09/19	1	21.50	0	0.00	21.50	1	8,326	0.01%
2019/09/18	2	21.53	0	0.00	21.45	2	8,242	0.02%
2019/09/17	1	21.70	0	0.00	21.75	1	8,090	0.01%
2019/09/16	3.4	21.89	0	0.00	21.85	3.4	8,166	0.04%
2019/09/12	10	21.90	0	0.00	21.90	10	8,227	0.12%
2019/09/11	30	22.01	0	0.00	21.95	30	8,298	0.36%
2019/09/10	2	21.68	7	21.80	22.00	-5	8,285	-0.06%
2019/09/09	2	21.80	0	0.00	21.80	2	8,272	0.02%
2019/09/06	3	21.75	0	0.00	21.80	3	8,242	0.04%
2019/09/05	2	21.60	0	0.00	21.75	2	8,186	0.02%
2019/09/04	4	21.39	0	0.00	21.50	4	8,148	0.05%
2019/08/30	0	0.00	2	21.45	21.50	-2	8,194	-0.02%
2019/08/29	2	21.18	42	21.14	21.10	-40	8,134	-0.49%
2019/08/28	1	21.45	0	0.00	21.30	1	8,085	0.01%
2019/08/27	2	21.10	2	21.05	21.30	0	8,182	0.00%
2019/08/23	2	20.95	5	21.07	21.00	-3	8,092	-0.04%
2019/08/22	54	21.05	0	0.00	21.00	54	8,052	0.67%
2019/08/21	3	20.95	4	20.80	20.90	-1	8,058	-0.01%
2019/08/20	5	20.76	4	20.75	20.70	1	7,918	0.01%
2019/08/19	3	21.00	0	0.00	20.80	3	7,801	0.04%
2019/08/16	19	20.84	0	0.00	20.80	19	7,683	0.25%
2019/08/15	19	20.84	0	0.00	20.65	19	7,504	0.25%
2019/08/14	8	21.71	0	0.00	21.70	8	6,959	0.11%
2019/08/12	1	22.20	0	0.00	22.50	1	6,677	0.01%
2019/08/08	3	22.20	0	0.00	22.35	3	6,822	0.04%
2019/08/07	1	22.20	0	0.00	22.00	1	6,838	0.01%
2019/08/06	2	22.15	0	0.00	22.35	2	6,882	0.03%
2019/08/05	8	22.43	0	0.00	22.40	8	6,793	0.12%
2019/08/02	6	22.87	4	22.95	22.90	2	6,747	0.03%
2019/08/01	2	23.20	2	23.25	23.25	0	6,701	0.00%
2019/07/31	0	0.00	1	23.65	23.30	-1	6,681	-0.01%
2019/07/29	0	0.00	1	23.35	23.60	-1	6,709	-0.01%
2019/07/26	3	23.65	1	23.65	23.60	2	6,729	0.03%
2019/07/24	4	23.51	17	23.65	23.70	-13	6,752	-0.19%
2019/07/19	1	23.40	0	0.00	23.40	1	6,621	0.02%
2019/07/18	2	23.35	0	0.00	23.30	2	6,617	0.03%
2019/07/17	6	23.38	0	0.00	23.40	6	6,704	0.09%
2019/07/16	6	23.60	0	0.00	23.55	6	6,673	0.09%
2019/07/15	11	23.70	6	23.80	23.70	5	6,625	0.08%
2019/07/12	0	0.00	16	23.90	23.85	-16	6,713	-0.24%
2019/07/11	31	23.75	0	0.00	23.65	31	6,810	0.46%
2019/07/10	2	25.30	23	25.44	25.50	-21	6,579	-0.32%
2019/07/09	3	25.40	0	0.00	25.25	3	6,430	0.05%
2019/07/04	2	25.48	2	25.50	25.50	0	6,382	0.00%
2019/07/03	1	25.25	1	25.15	25.15	0	6,369	0.00%
2019/07/01	5	25.29	2	25.30	25.25	3	6,346	0.05%
2019/06/27	0	0.00	4	25.00	25.00	-4	6,284	-0.06%
2019/06/24	2	24.35	3	24.35	24.30	-1	6,552	-0.02%
2019/06/19	0	0.00	1	24.00	24.05	-1	6,481	-0.02%
2019/06/13	1	23.75	0	0.00	23.90	1	6,576	0.02%
2019/06/12	2	23.90	1	24.00	24.00	1	6,722	0.01%
2019/06/10	1	23.65	0	0.00	23.80	1	6,763	0.01%
2019/06/06	3	23.03	0	0.00	22.95	3	6,698	0.04%
2019/06/05	2	23.20	0	0.00	23.25	2	6,708	0.03%
2019/05/29	0	0.00	2	23.55	23.30	-2	6,428	-0.03%
2019/05/28	4	23.45	0	0.00	23.35	4	6,427	0.06%
2019/05/24	5	23.35	0	0.00	23.35	5	6,422	0.08%
2019/05/23	1	23.60	2	23.45	23.60	-1	6,505	-0.02%
2019/05/21	1	23.85	4	23.96	23.85	-3	6,564	-0.05%
2019/05/20	1	24.00	0	0.00	24.10	1	6,514	0.02%
2019/05/17	0	0.00	1	23.70	23.95	-1	6,491	-0.02%
2019/05/16	0	0.00	1	23.95	23.85	-1	6,493	-0.02%
2019/05/14	0	0.00	4	23.10	23.10	-4	6,416	-0.06%
2019/05/08	1	23.70	0	0.00	23.70	1	6,360	0.02%
2019/05/06	20	24.00	0	0.00	23.85	20	6,540	0.31%
2019/05/03	5	24.74	10	24.75	24.70	-5	6,485	-0.08%
2019/04/30	3	24.60	0	0.00	24.80	3	6,528	0.05%
2019/04/25	0	0.00	2	24.65	24.70	-2	6,556	-0.03%
2019/04/17	0	0.00	1	25.05	25.00	-1	6,925	-0.01%
2019/04/16	13	24.27	0	0.00	24.40	13	6,839	0.19%
2019/04/09	0	0.00	2	24.25	24.20	-2	6,773	-0.03%
2019/04/03	0	0.00	2	24.08	24.15	-2	6,809	-0.03%
2019/04/02	0	0.00	1	23.95	24.00	-1	6,786	-0.01%
2019/04/01	0	0.00	1	23.70	23.70	-1	6,771	-0.01%
2019/03/29	2	23.43	2	23.60	23.45	0	6,682	0.00%
2019/03/28	5	23.47	3	23.70	23.45	2	6,606	0.03%
2019/03/27	6	24.03	0	0.00	23.95	6	6,530	0.09%
2019/03/25	10	24.19	0	0.00	24.35	10	6,638	0.15%
2019/03/22	0	0.00	1	24.40	24.05	-1	6,601	-0.02%
2019/03/21	0	0.00	1	24.00	24.10	-1	6,590	-0.02%
2019/03/19	0	0.00	3	23.98	24.15	-3	6,616	-0.05%
2019/03/18	0	0.00	8	23.80	23.75	-8	6,456	-0.12%
2019/03/13	1	23.75	0	0.00	23.75	1	6,534	0.02%
2019/03/11	0	0.00	4	23.76	23.65	-4	6,712	-0.06%
2019/03/08	1	23.50	3	23.70	23.55	-2	6,770	-0.03%
2019/03/04	2	23.63	0	0.00	23.70	2	7,462	0.03%
2019/02/27	3	23.60	0	0.00	23.80	3	7,526	0.04%
2019/02/26	1	23.85	0	0.00	23.65	1	7,515	0.01%
2019/02/25	0	0.00	8	23.50	23.60	-8	7,407	-0.11%
2019/02/22	3	23.10	0	0.00	23.35	3	7,501	0.04%
2019/02/21	5	23.45	0	0.00	23.55	5	7,569	0.07%
2019/02/20	3	23.40	0	0.00	23.60	3	7,572	0.04%
2019/02/19	3	23.33	0	0.00	23.30	3	7,602	0.04%
2019/02/11	0	0.00	2	23.55	23.55	-2	8,469	-0.02%
2019/01/29	2	23.43	1	23.35	23.50	1	8,483	0.01%
2019/01/28	3	23.98	28	23.65	23.85	-25	8,535	-0.29%
2019/01/25	0	0.00	4	23.14	23.25	-4	8,415	-0.05%
2019/01/22	15	22.88	4	22.85	22.85	11	8,495	0.13%
2019/01/21	0	0.00	1	22.90	23.00	-1	8,531	-0.01%
2019/01/18	15	22.69	0	0.00	22.85	15	8,578	0.17%
2019/01/14	1	22.60	0	0.00	22.50	1	8,692	0.01%
2019/01/11	1	22.75	0	0.00	22.60	1	8,996	0.01%
2019/01/10	5	22.45	3	22.20	22.50	2	8,969	0.02%
2019/01/08	2	21.83	0	0.00	21.65	2	8,719	0.02%
2019/01/03	0	0.00	2	22.40	22.25	-2	9,173	-0.02%
2019/01/02	1	22.50	1	22.55	22.05	0	9,226	0.00%
2018/12/28	1	22.00	0	0.00	22.05	1	9,330	0.01%
2018/12/26	2	22.23	5	22.11	22.05	-3	9,470	-0.03%
2018/12/24	1	22.00	6	22.12	22.00	-5	9,520	-0.05%
2018/12/21	0	0.00	11	21.95	21.80	-11	9,645	-0.11%
2018/12/20	1	21.55	5	21.75	21.70	-4	9,733	-0.04%
2018/12/19	6	21.23	6	21.34	21.20	0	9,707	0.00%
2018/12/18	2	21.10	3	21.07	21.00	-1	9,647	-0.01%
2018/12/17	4	21.85	3	21.85	21.80	1	9,513	0.01%
2018/12/14	0	0.00	1	22.15	22.00	-1	9,575	-0.01%
2018/12/13	13	21.85	0	0.00	21.85	13	9,673	0.13%
2018/12/10	3	21.62	0	0.00	21.60	3	10,204	0.03%
2018/12/07	0	0.00	2	22.40	22.35	-2	10,539	-0.02%
2018/12/06	5	22.10	0	0.00	21.95	5	10,715	0.05%
2018/12/05	0	0.00	1	23.00	23.00	-1	10,733	-0.01%
2018/12/04	0	0.00	18	23.09	22.90	-18	10,736	-0.17%
2018/12/03	10	22.68	3	22.78	22.70	7	10,776	0.06%
2018/11/30	2	22.20	2	22.30	22.10	0	10,851	0.00%
2018/11/29	1	22.20	0	0.00	22.10	1	10,777	0.01%
2018/11/28	6	21.90	9	22.09	22.20	-3	10,706	-0.03%
2018/11/27	8	21.51	0	0.00	21.45	8	10,595	0.08%
2018/11/26	1	22.00	1	22.05	22.35	0	10,508	0.00%
2018/11/23	0	0.00	1	22.00	22.00	-1	10,627	-0.01%
2018/11/22	0	0.00	2	22.00	21.90	-2	10,841	-0.02%
2018/11/21	3	21.77	0	0.00	21.75	3	10,928	0.03%
2018/11/20	2	22.10	3	22.32	22.10	-1	10,987	-0.01%
2018/11/19	11	22.60	1	22.70	22.55	10	11,034	0.09%
2018/11/16	2	22.43	3	22.48	22.75	-1	11,313	-0.01%
2018/11/15	11	22.43	8	22.45	22.60	3	11,434	0.03%
2018/11/14	4	23.00	0	0.00	22.60	4	11,460	0.03%
2018/11/13	9	23.54	0	0.00	23.35	9	11,254	0.08%
2018/11/12	1	25.50	1	26.15	25.80	0	11,099	0.00%
2018/11/09	3	25.88	3	25.83	26.30	0	11,369	0.00%
2018/11/07	2	25.73	2	26.00	26.00	0	11,659	0.00%
2018/11/06	4	25.95	1	26.05	26.00	3	11,639	0.03%
2018/10/26	0	0.00	2	25.00	24.90	-2	11,629	-0.02%
2018/10/22	0	0.00	1	24.70	24.55	-1	11,619	-0.01%
2018/10/19	1	24.10	0	0.00	24.60	1	11,787	0.01%
2018/10/12	0	0.00	2	24.75	24.60	-2	11,548	-0.02%
2018/10/11	2	23.90	0	0.00	23.80	2	11,555	0.02%
2018/10/08	0	0.00	8	26.09	25.95	-8	11,195	-0.07%
2018/10/05	8	25.23	2	25.68	25.75	6	11,101	0.05%
2018/10/04	2	25.40	0	0.00	25.30	2	11,139	0.02%
2018/10/03	2	26.05	0	0.00	26.10	2	11,135	0.02%
2018/10/02	4	26.55	0	0.00	26.55	4	11,233	0.04%
2018/09/28	0	0.00	2	27.30	27.40	-2	11,293	-0.02%
2018/09/25	1	27.25	0	0.00	27.20	1	11,034	0.01%
2018/09/20	2	27.25	2	27.20	26.95	0	10,964	0.00%
2018/09/19	8	27.14	8	27.58	27.00	0	10,909	0.00%
2018/09/18	1	27.40	7	27.36	27.45	-6	10,838	-0.06%
2018/09/17	0	0.00	1	26.75	26.80	-1	10,658	-0.01%
2018/09/14	2	26.25	2	26.30	26.65	0	10,640	0.00%
2018/09/13	3	25.60	20	25.67	25.85	-17	10,513	-0.16%
2018/09/12	4	26.86	0	0.00	27.00	4	10,219	0.04%
2018/09/07	5	27.09	0	0.00	27.20	5	10,171	0.05%
2018/09/06	0	0.00	2	27.80	27.75	-2	10,126	-0.02%
2018/09/05	2	27.60	15	27.66	27.40	-13	9,991	-0.13%
2018/09/04	3	27.43	0	0.00	27.60	3	9,943	0.03%
2018/09/03	5	27.35	0	0.00	27.35	5	9,977	0.05%
2018/08/31	7	27.10	4	27.30	27.55	3	9,997	0.03%
2018/08/30	1	27.10	7	27.35	27.40	-6	9,871	-0.06%
2018/08/29	4	26.93	1	26.55	27.05	3	9,710	0.03%
2018/08/28	5	26.89	1	26.95	26.90	4	9,576	0.04%
2018/08/27	9	27.19	0	0.00	27.40	9	9,682	0.09%
2018/08/24	31	27.05	30	26.75	27.05	1	9,565	0.01%
2018/08/23	1	26.75	18	26.39	26.90	-17	9,612	-0.18%
2018/08/22	1	26.20	0	0.00	26.25	1	9,370	0.01%
2018/08/20	0	0.00	2	25.83	25.90	-2	9,167	-0.02%
2018/08/10	0	0.00	5	24.60	24.60	-5	8,531	-0.06%
2018/08/09	5	24.65	5	24.65	24.65	0	8,570	0.00%
2018/08/08	5	24.80	0	0.00	24.80	5	8,713	0.06%
2018/08/06	0	0.00	2	24.73	24.80	-2	8,654	-0.02%
2018/08/03	1	24.40	6	24.40	24.50	-5	8,557	-0.06%
2018/07/31	0	0.00	1	24.45	24.45	-1	8,588	-0.01%
2018/07/27	2	24.18	0	0.00	24.30	2	8,522	0.02%
2018/07/26	1	24.40	3	24.10	24.50	-2	8,486	-0.02%
2018/07/24	0	0.00	1	24.10	24.10	-1	8,247	-0.01%
2018/07/23	0	0.00	2	24.00	24.05	-2	8,174	-0.02%
2018/07/20	0	0.00	4	24.13	24.00	-4	8,116	-0.05%
2018/07/19	2	24.10	0	0.00	24.00	2	8,108	0.02%
2018/07/18	1	23.60	2	23.65	23.90	-1	8,044	-0.01%
2018/07/17	0	0.00	14	23.42	23.50	-14	7,918	-0.18%
2018/07/16	0	0.00	6	23.30	23.40	-6	7,875	-0.08%
2018/07/13	8	23.13	2	23.05	23.20	6	7,842	0.08%
2018/07/10	1	24.45	0	0.00	24.40	1	7,751	0.01%
2018/07/06	5	23.75	0	0.00	24.00	5	7,809	0.06%
2018/07/05	1	23.70	5	23.88	23.70	-4	7,763	-0.05%
2018/07/03	0	0.00	4	23.75	23.75	-4	7,912	-0.05%
2018/07/02	8	24.00	0	0.00	23.75	8	7,949	0.10%
2018/06/29	4	23.69	0	0.00	23.95	4	7,945	0.05%
2018/06/28	1	23.80	2	24.10	23.70	-1	7,857	-0.01%
2018/06/27	1	24.35	4	24.35	24.25	-3	7,864	-0.04%
2018/06/26	0	0.00	1	23.60	23.75	-1	7,971	-0.01%
2018/06/20	0	0.00	7	24.64	24.75	-7	7,912	-0.09%
2018/06/19	0	0.00	5	24.46	24.55	-5	7,898	-0.06%
2018/06/15	0	0.00	3	24.38	24.45	-3	7,749	-0.04%
2018/06/12	0	0.00	3	24.68	24.70	-3	7,660	-0.04%
2018/06/11	0	0.00	1	24.70	24.70	-1	7,611	-0.01%
2018/06/06	0	0.00	1	24.60	24.70	-1	7,572	-0.01%
2018/06/05	0	0.00	2	24.55	24.65	-2	7,572	-0.03%
2018/06/04	0	0.00	5	24.26	24.50	-5	7,534	-0.07%
2018/05/30	2	23.78	0	0.00	23.75	2	7,141	0.03%
2018/05/28	1	23.75	0	0.00	23.70	1	7,118	0.01%
2018/05/23	0	0.00	1	23.30	23.25	-1	7,064	-0.01%
2018/05/22	0	0.00	6	23.22	23.15	-6	7,069	-0.08%
2018/05/17	7	22.89	0	0.00	22.90	7	7,083	0.10%
2018/05/15	0	0.00	2	23.13	23.15	-2	7,032	-0.03%
2018/05/14	4	23.08	0	0.00	23.05	4	7,176	0.06%
2018/05/11	0	0.00	1	23.10	23.10	-1	7,156	-0.01%
2018/05/10	1	23.00	0	0.00	23.00	1	7,157	0.01%
2018/05/09	1	22.75	0	0.00	22.75	1	7,077	0.01%
2018/05/08	0	0.00	2	22.83	22.90	-2	7,156	-0.03%
2018/05/07	3	22.53	0	0.00	22.55	3	7,217	0.04%
2018/04/30	0	0.00	4	22.45	22.55	-4	7,524	-0.05%
2018/04/27	0	0.00	4	22.30	22.40	-4	7,698	-0.05%
2018/04/26	1	22.25	0	0.00	22.25	1	7,990	0.01%
2018/04/24	1	22.50	0	0.00	22.45	1	8,314	0.01%
2018/04/23	0	0.00	1	22.65	22.65	-1	8,524	-0.01%
2018/04/17	0	0.00	132	22.55	22.50	-132	8,789	-1.50%	大賣/鉅額交易
2018/04/13	1	22.75	0	0.00	22.75	1	8,767	0.01%
2018/04/12	1	23.00	0	0.00	22.95	1	8,711	0.01%
2018/04/11	1	23.10	0	0.00	23.10	1	8,625	0.01%
2018/03/30	4	23.10	0	0.00	23.05	4	8,946	0.04%
2018/03/29	26	23.20	0	0.00	23.10	26	8,916	0.29%
2018/03/28	2	23.00	0	0.00	23.30	2	8,757	0.02%
2018/03/27	106	23.45	2	23.50	23.35	104	8,698	1.20%	大買/鉅額交易
2018/03/26	2	23.05	1	23.10	23.15	1	8,654	0.01%
2018/03/23	0	0.00	10	23.10	23.05	-10	8,743	-0.11%
2018/03/20	0	0.00	52	23.30	23.30	-52	8,991	-0.58%
2018/03/16	4	22.88	1	23.00	23.05	3	9,093	0.03%
2018/03/14	52	23.00	0	0.00	23.05	52	8,974	0.58%
2018/03/13	4	22.95	5	23.00	23.15	-1	9,011	-0.01%
2018/03/12	5	23.00	0	0.00	22.95	5	8,973	0.06%
2018/03/08	0	0.00	1	23.15	22.90	-1	8,909	-0.01%
2018/03/07	5	23.00	0	0.00	22.90	5	8,869	0.06%
2018/03/06	1	23.00	12	23.03	23.00	-11	8,865	-0.12%
2018/03/05	1	22.80	0	0.00	22.85	1	9,134	0.01%
2018/03/01	5	23.20	0	0.00	23.35	5	9,015	0.06%
2018/02/27	5	23.60	0	0.00	23.35	5	8,927	0.06%
2018/02/26	5	23.65	0	0.00	23.55	5	8,887	0.06%
2018/02/23	0	0.00	4	23.53	23.55	-4	8,807	-0.05%
2018/02/22	2	23.10	0	0.00	23.25	2	8,882	0.02%
2018/02/21	0	0.00	3	23.25	23.35	-3	8,937	-0.03%
2018/02/12	4	22.60	0	0.00	22.65	4	8,954	0.04%
2018/02/08	5	22.70	0	0.00	22.90	5	9,177	0.05%
2018/02/07	2	23.00	0	0.00	22.80	2	9,245	0.02%
2018/02/06	1	22.20	0	0.00	22.45	1	9,131	0.01%
2018/02/01	13	23.70	5	23.65	23.65	8	9,432	0.08%
2018/01/31	3	23.55	0	0.00	23.80	3	9,440	0.03%
2018/01/29	5	24.22	5	24.45	24.10	0	9,310	0.00%
2018/01/26	0	0.00	6	24.33	24.35	-6	9,200	-0.07%
2018/01/25	0	0.00	27	24.30	24.25	-27	9,096	-0.30%
2018/01/24	9	24.03	0	0.00	24.10	9	8,976	0.10%
2018/01/23	0	0.00	10	24.25	23.95	-10	9,028	-0.11%
2018/01/22	0	0.00	49	24.02	24.05	-49	8,946	-0.55%
2018/01/19	1	23.50	20	23.75	23.60	-19	8,714	-0.22%
2018/01/18	3	23.75	35	23.83	23.75	-32	8,662	-0.37%
2018/01/17	9	23.45	5	23.35	23.50	4	8,442	0.05%
2018/01/15	1	23.10	1	23.15	23.30	0	8,203	0.00%
2018/01/12	1	23.30	1	23.20	23.20	0	8,349	0.00%
2018/01/11	12	23.03	0	0.00	22.85	12	8,311	0.14%
2018/01/10	35	23.50	0	0.00	23.45	35	8,202	0.43%
2018/01/09	15	24.12	0	0.00	24.10	15	8,141	0.18%
2018/01/08	10	24.13	23	24.26	24.40	-13	8,215	-0.16%
2018/01/05	12	24.15	0	0.00	24.20	12	8,199	0.15%
2018/01/04	0	0.00	12	24.45	24.40	-12	8,231	-0.15%
2018/01/03	2	24.30	11	24.35	24.40	-9	8,300	-0.11%
2018/01/02	21	24.10	10	24.10	24.25	11	8,168	0.13%

電子代工六強搶進墨西哥UDN聯合新聞網－5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－6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－8天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

英業達

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析