英業達 (2356)-凱基-高美館券商分點個股進出

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
53.1
漲跌
▼0.7
漲幅
-1.30%
成交量
12,473張
產業
上市電腦週邊類股
1578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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	4	53.48	1	53.30	53.10	3	51,801	0.01%
2024/04/29	14	53.74	37	53.75	53.80	-23	54,286	-0.04%
2024/04/26	19	53.48	8.4	53.94	53.30	10.6	58,219	0.02%
2024/04/25	30	53.28	18	53.38	53.20	12	59,561	0.02%
2024/04/24	24.2	53.90	43	53.85	54.30	-18.8	59,688	-0.03%
2024/04/23	18	51.56	23.1	51.74	51.40	-5.1	59,848	-0.01%
2024/04/22	42.4	51.64	27.2	51.25	50.80	15.2	60,044	0.03%
2024/04/19	55.2	53.25	32	53.40	53.00	23.2	60,191	0.04%
2024/04/18	22	53.88	9.1	54.00	53.70	13	60,271	0.02%
2024/04/17	49	54.10	8.5	54.24	54.10	40.5	60,515	0.07%
2024/04/16	36.6	54.21	52.3	54.49	53.90	-15.7	60,897	-0.03%
2024/04/15	59.2	56.27	18	56.44	56.00	41.2	61,158	0.07%
2024/04/12	79.3	57.61	7	57.61	57.40	72.3	61,335	0.12%
2024/04/11	35.1	57.60	7.2	57.59	58.00	27.9	61,743	0.05%
2024/04/10	22.1	58.10	21	58.02	57.80	1.1	61,910	0.00%
2024/04/09	55.3	58.18	34	58.35	57.80	21.3	62,145	0.03%
2024/04/08	67.5	58.63	43	58.81	58.30	24.5	62,575	0.04%
2024/04/03	64.2	59.38	31.1	59.42	59.20	33.2	63,174	0.05%
2024/04/02	60.3	59.09	53	58.97	59.00	7.3	64,211	0.01%
2024/04/01	131	59.45	69.1	59.60	58.80	61.9	64,903	0.10%	大買/
2024/03/29	194.5	60.14	306.5	60.18	59.70	-111.9	65,111	-0.17%	大買/大賣/鉅額交易
2024/03/28	236.6	58.15	57	58.17	58.50	179.6	63,677	0.28%	大買/鉅額交易
2024/03/27	161.4	58.13	122.1	58.30	58.70	39.2	64,941	0.06%	大買/大賣/
2024/03/26	170.7	57.50	228.8	57.49	57.30	-58.1	67,153	-0.09%	大買/大賣/
2024/03/25	189.6	59.50	61	59.11	59.00	128.6	68,852	0.19%	大買/鉅額交易
2024/03/22	113.5	60.39	374.3	59.88	61.10	-260.8	67,978	-0.38%	大買/大賣/鉅額交易
2024/03/21	75.1	55.54	118.3	55.61	56.20	-43.2	64,559	-0.07%	大賣/
2024/03/20	288.3	55.68	36.2	56.08	54.30	252.1	70,266	0.36%	大買/鉅額交易
2024/03/19	75.3	55.84	98.1	56.11	56.10	-22.8	69,501	-0.03%
2024/03/18	21	54.20	66.7	54.95	55.70	-45.7	68,858	-0.07%
2024/03/15	78.2	54.83	22	55.24	54.10	56.2	68,641	0.08%
2024/03/14	48	54.91	34	55.50	54.90	14	68,074	0.02%
2024/03/13	85.2	55.94	45.2	56.31	54.70	40.1	67,758	0.06%
2024/03/12	9.1	55.17	45	55.46	55.60	-36	66,957	-0.05%
2024/03/11	47	55.01	20.1	55.62	54.90	26.9	67,023	0.04%
2024/03/08	34.2	54.64	31	54.85	54.20	3.2	66,858	0.00%
2024/03/07	82.3	55.94	28.1	55.45	55.10	54.2	66,625	0.08%
2024/03/06	30	56.30	49.4	56.55	56.60	-19.4	66,404	-0.03%
2024/03/05	39	56.30	64.4	56.41	56.50	-25.4	67,155	-0.04%
2024/03/04	69.3	56.18	40	56.24	55.60	29.3	66,969	0.04%
2024/03/01	31.1	55.72	76.5	55.95	56.00	-45.5	66,771	-0.07%
2024/02/29	19.2	54.45	44.3	54.85	55.00	-25.1	66,756	-0.04%
2024/02/27	64.1	54.40	56	54.19	54.10	8.1	66,677	0.01%
2024/02/26	60.3	55.05	9.1	55.16	55.00	51.3	66,400	0.08%
2024/02/23	65.9	56.13	117	56.46	55.10	-51.2	66,815	-0.08%	大賣/
2024/02/22	144.2	56.90	151.6	57.75	56.30	-7.4	67,141	-0.01%	大買/大賣/
2024/02/21	44	56.75	17	56.84	56.60	27	66,636	0.04%
2024/02/20	30.2	56.60	42.8	56.86	57.00	-12.6	66,559	-0.02%
2024/02/19	129.8	57.26	43	57.13	56.50	86.8	66,604	0.13%	大買/
2024/02/16	83.1	57.94	915.1	58.11	58.10	-832	66,459	-1.25%	大賣/鉅額交易
2024/02/15	109.5	58.13	362.7	58.42	58.00	-253.2	65,602	-0.39%	大買/大賣/鉅額交易
2024/02/05	89.6	56.44	60	56.55	56.50	29.6	64,313	0.05%
2024/02/02	35.5	56.17	65.4	56.22	56.30	-29.9	63,794	-0.05%
2024/02/01	66.3	54.57	64.1	54.89	55.30	2.2	63,288	0.00%
2024/01/31	110.3	55.25	55.1	55.19	54.90	55.2	63,318	0.09%	大買/
2024/01/30	113	55.95	55.2	56.13	56.10	57.9	62,977	0.09%	大買/
2024/01/29	110.2	55.90	30.7	55.79	55.80	79.5	62,250	0.13%	大買/
2024/01/26	76.5	55.75	103.4	55.46	55.40	-26.9	61,744	-0.04%	大賣/
2024/01/25	105.4	56.90	85.5	57.12	56.20	19.9	61,265	0.03%	大買/
2024/01/24	192.3	57.13	94.8	57.28	56.50	97.5	60,233	0.16%	大買/
2024/01/23	465.8	56.85	225.6	56.83	57.20	240.2	59,201	0.41%	大買/大賣/鉅額交易
2024/01/22	568.2	55.48	458.9	55.01	56.00	109.4	57,007	0.19%	大買/大賣/鉅額交易
2024/01/19	78.4	51.20	158.6	51.32	51.90	-80.2	53,081	-0.15%	大賣/
2024/01/18	18	49.07	17	49.31	49.25	1	51,791	0.00%
2024/01/17	91.1	49.44	9	49.48	49.05	82.1	51,676	0.16%
2024/01/16	13	50.33	7	50.19	50.10	6	51,325	0.01%
2024/01/15	54.3	50.71	8	50.73	50.50	46.3	51,180	0.09%
2024/01/12	47.5	51.19	66.1	51.31	51.10	-18.6	51,059	-0.04%
2024/01/11	36.4	49.87	40	50.31	51.00	-3.6	50,796	-0.01%
2024/01/10	48.5	49.40	779.7	49.65	49.05	-731.1	51,164	-1.43%	大賣/鉅額交易
2024/01/09	56.6	51.10	80	50.61	50.20	-23.4	51,011	-0.05%
2024/01/08	21	51.57	45.2	51.47	51.20	-24.2	50,501	-0.05%
2024/01/05	243.3	51.59	187	51.25	50.80	56.3	50,575	0.11%	大買/大賣/
2024/01/04	55	50.78	38	50.68	51.00	17	50,266	0.03%
2024/01/03	174.2	50.83	147.2	50.62	50.80	27	50,643	0.05%	大買/大賣/
2024/01/02	43.5	51.61	12.1	51.28	51.10	31.4	50,296	0.06%
2023/12/29	246.5	52.70	69	52.89	52.80	177.4	49,571	0.36%	大買/鉅額交易
2023/12/28	387	52.71	73.2	52.69	52.60	313.8	48,728	0.64%	大買/鉅額交易
2023/12/27	31.4	51.54	61.1	51.69	51.90	-29.7	47,463	-0.06%
2023/12/26	286.3	51.41	34.7	51.50	51.30	251.6	47,306	0.53%	大買/鉅額交易
2023/12/25	563.1	51.52	322.4	51.99	51.60	240.6	46,552	0.52%	大買/大賣/鉅額交易
2023/12/22	218.5	50.52	59.3	50.67	50.60	159.1	44,661	0.36%	大買/鉅額交易
2023/12/21	343.1	49.77	261.5	49.54	50.00	81.5	42,887	0.19%	大買/大賣/
2023/12/20	168.7	48.51	294.4	47.89	49.00	-125.6	40,136	-0.31%	大買/大賣/鉅額交易
2023/12/19	145.5	45.79	121	45.61	45.05	24.5	37,140	0.07%	大買/大賣/
2023/12/18	125.7	47.02	41	47.06	46.65	84.7	36,202	0.23%	大買/
2023/12/15	524.1	50.51	256.5	51.70	48.40	267.6	34,823	0.77%	大買/大賣/鉅額交易
2023/12/14	11	51.70	155	51.70	51.70	-144	28,816	-0.50%	大賣/鉅額交易
2023/12/13	0	0.00	36.2	47.00	47.00	-36.2	28,862	-0.13%
2023/12/12	11	42.62	30	42.74	42.75	-19	28,910	-0.07%
2023/12/11	28.2	42.45	11	42.50	42.45	17.2	28,988	0.06%
2023/12/08	24.4	42.69	11	42.55	42.30	13.4	29,031	0.05%
2023/12/07	7	42.00	1	42.15	41.70	6	29,074	0.02%
2023/12/06	26	41.83	16.2	41.68	41.50	9.8	29,570	0.03%
2023/12/05	9	41.14	6.1	40.70	40.70	2.9	29,603	0.01%
2023/12/04	7.1	41.91	4.1	41.71	41.60	3	29,667	0.01%
2023/12/01	18.5	41.97	1	42.10	41.95	17.5	30,018	0.06%
2023/11/30	7	41.72	6.1	41.92	42.40	0.9	30,138	0.00%
2023/11/29	7.1	41.81	6.5	41.70	41.60	0.6	29,278	0.00%
2023/11/28	25.2	41.56	21.4	41.61	41.65	3.8	29,644	0.01%
2023/11/27	20.2	40.90	8	41.13	40.85	12.2	30,121	0.04%
2023/11/24	15.1	41.66	10.3	41.65	41.80	4.8	30,133	0.02%
2023/11/23	19.2	42.30	14	42.25	42.10	5.2	30,282	0.02%
2023/11/22	26.8	42.56	11.1	42.52	42.35	15.7	30,547	0.05%
2023/11/21	55.3	44.26	36.5	44.03	44.00	18.8	30,794	0.06%
2023/11/20	21.3	41.74	11	42.01	42.15	10.3	31,088	0.03%
2023/11/17	7.1	42.77	11.5	42.52	42.65	-4.4	31,104	-0.01%
2023/11/16	25.1	42.94	17.7	43.60	43.05	7.4	31,872	0.02%
2023/11/15	16.2	43.79	13	43.37	42.70	3.1	32,226	0.01%
2023/11/14	13	43.50	9	43.41	43.40	4	33,091	0.01%
2023/11/13	17	43.48	16.2	43.66	43.55	0.8	34,516	0.00%
2023/11/10	9.1	42.53	2	42.60	42.50	7.1	35,548	0.02%
2023/11/09	9	42.75	3	42.70	42.65	6	36,700	0.02%
2023/11/08	20.6	43.27	30.2	43.33	43.20	-9.6	38,185	-0.03%
2023/11/07	8	41.67	6.5	42.02	42.00	1.5	38,708	0.00%
2023/11/06	46.1	42.32	5.2	42.69	42.20	40.8	39,818	0.10%
2023/11/03	18.1	41.81	8	41.45	41.50	10.1	40,818	0.02%
2023/11/02	2	41.60	6	41.93	41.75	-4	43,217	-0.01%
2023/11/01	6.3	40.56	7	40.67	40.70	-0.7	44,417	0.00%
2023/10/31	13.1	41.35	22	41.20	40.20	-8.9	46,049	-0.02%
2023/10/30	8.1	42.35	7	42.06	41.90	1.1	46,089	0.00%
2023/10/27	9	43.07	10	43.14	42.95	-1	46,194	0.00%
2023/10/26	1.1	42.78	19.2	43.03	43.00	-18.1	46,717	-0.04%
2023/10/25	24.6	44.32	6.1	44.51	43.95	18.6	47,083	0.04%
2023/10/24	10	44.14	6	44.34	44.60	4	47,368	0.01%
2023/10/23	12.3	43.79	12	43.54	43.45	0.3	47,566	0.00%
2023/10/20	18	42.83	22	43.59	43.65	-4	48,120	-0.01%
2023/10/19	19.5	43.52	16	43.45	43.45	3.5	48,500	0.01%
2023/10/18	14.9	43.99	42.5	43.87	44.50	-27.6	48,672	-0.06%
2023/10/17	20.1	45.67	10.2	45.28	44.95	9.9	48,432	0.02%
2023/10/16	10.1	46.16	9	46.19	46.20	1.1	52,411	0.00%
2023/10/13	10.4	46.68	25.5	46.77	47.35	-15.1	56,858	-0.03%
2023/10/12	68.3	48.44	22	48.45	48.25	46.3	57,896	0.08%
2023/10/11	111.2	50.13	54.5	49.38	48.10	56.7	61,021	0.09%	大買/
2023/10/06	27	51.03	16	51.20	51.10	11	62,855	0.02%
2023/10/05	17	50.74	9.1	50.79	50.80	7.9	65,797	0.01%
2023/10/04	32.3	49.55	31	49.80	50.10	1.3	67,357	0.00%
2023/10/03	62.1	51.38	29	50.83	50.60	33.1	67,729	0.05%
2023/10/02	55.2	52.36	96.1	51.77	52.20	-40.9	68,251	-0.06%
2023/09/28	34	49.55	19	49.99	49.00	15	68,352	0.02%
2023/09/27	19	48.79	30	48.68	48.85	-11	69,479	-0.02%
2023/09/26	29.1	49.06	11.5	49.38	48.70	17.6	72,260	0.02%
2023/09/25	26.1	49.38	23	49.61	49.45	3.1	73,332	0.00%
2023/09/22	24.5	48.37	24.5	48.99	49.35	0	73,654	0.00%
2023/09/21	16	48.13	22	48.09	48.30	-6	73,761	-0.01%
2023/09/20	12.2	48.95	8	48.68	48.50	4.2	73,935	0.01%
2023/09/19	27.2	49.26	27	49.17	48.50	0.2	74,044	0.00%
2023/09/18	51.5	50.25	7.8	50.09	49.65	43.7	74,353	0.06%
2023/09/15	27	51.69	25.3	51.97	52.10	1.7	75,217	0.00%
2023/09/14	16.3	52.18	19.1	52.15	52.10	-2.8	75,876	0.00%
2023/09/13	26.1	51.22	31	51.07	51.00	-4.9	76,812	-0.01%
2023/09/12	42	51.76	19	51.65	51.30	23	78,697	0.03%
2023/09/11	19.3	52.09	28	52.08	52.10	-8.7	80,801	-0.01%
2023/09/08	57	54.20	17.1	54.02	54.00	39.9	83,063	0.05%
2023/09/07	50	55.22	11	55.33	54.80	39	84,842	0.05%
2023/09/06	52	56.78	48	56.60	56.60	4	85,170	0.00%
2023/09/05	21	54.50	67	55.34	55.90	-46	85,974	-0.05%
2023/09/04	14.1	54.22	22.1	54.51	54.70	-8	85,837	-0.01%
2023/09/01	91.5	54.83	42.1	54.03	53.60	49.4	85,883	0.06%
2023/08/31	33	54.08	65.2	55.08	56.40	-32.2	85,586	-0.04%
2023/08/30	34	54.90	18	55.35	54.60	16	85,125	0.02%
2023/08/29	19	54.66	13.3	54.51	54.60	5.8	85,733	0.01%
2023/08/28	35.2	54.95	43	54.97	54.50	-7.9	85,958	-0.01%
2023/08/25	85.9	56.17	35	56.67	55.80	50.9	86,562	0.06%
2023/08/24	95.8	60.56	93	60.26	58.60	2.8	87,756	0.00%
2023/08/23	29	58.17	49.4	58.79	59.20	-20.4	87,011	-0.02%
2023/08/22	86.4	58.93	49.5	58.72	58.20	36.9	87,524	0.04%
2023/08/21	44.3	57.98	73	58.38	57.90	-28.7	87,458	-0.03%
2023/08/18	96.4	58.37	49.3	57.75	57.00	47.1	86,941	0.05%
2023/08/17	51.7	57.83	84	58.24	59.50	-32.3	85,817	-0.04%
2023/08/16	81.2	56.35	86.3	56.75	58.00	-5.1	84,487	-0.01%
2023/08/15	25	55.74	46.7	55.72	54.60	-21.7	83,213	-0.03%
2023/08/14	92.9	54.15	72.3	53.74	53.10	20.6	82,167	0.03%
2023/08/11	80.1	58.67	59.1	58.85	57.50	21	80,782	0.03%
2023/08/10	77.2	56.94	74	56.62	57.50	3.2	80,145	0.00%
2023/08/09	61.3	60.47	63	60.10	59.50	-1.7	79,227	0.00%
2023/08/08	196.6	62.16	101	61.43	60.90	95.6	78,243	0.12%	大買/大賣/
2023/08/07	125	61.36	140.3	62.07	63.80	-15.3	75,718	-0.02%	大買/大賣/
2023/08/04	164.1	56.98	89	57.75	58.00	75.1	74,143	0.10%	大買/
2023/08/02	45.9	60.23	50	59.01	58.90	-4.1	72,302	-0.01%
2023/08/01	54.5	62.90	17	60.37	64.10	37.5	71,804	0.05%
2023/07/31	59.6	66.02	49.2	69.71	63.70	10.4	71,306	0.01%
2023/07/28	34.7	66.65	33.3	66.89	69.90	1.3	70,716	0.00%
2023/07/27	43.9	70.25	14.3	68.69	68.10	29.6	70,096	0.04%
2023/07/26	59.9	70.43	34.6	70.45	70.00	25.3	69,645	0.04%
2023/07/25	69.1	72.49	42.1	71.31	72.00	27	69,272	0.04%
2023/07/24	25.7	69.66	79.1	69.63	70.20	-53.4	68,595	-0.08%
2023/07/21	93	62.48	66.8	62.39	67.00	26.2	67,841	0.04%
2023/07/20	26.5	61.81	45.1	61.64	62.30	-18.6	67,291	-0.03%
2023/07/19	277.3	66.88	302.9	66.36	63.60	-25.7	66,682	-0.04%	大買/大賣/
2023/07/18	209	64.14	227.2	64.64	65.50	-18.1	62,257	-0.03%	大買/大賣/
2023/07/17	49	59.38	99.8	59.15	61.30	-50.7	57,471	-0.09%
2023/07/14	265.5	54.74	228	54.51	55.80	37.5	56,001	0.07%	大買/大賣/
2023/07/13	133.5	50.78	321.2	51.20	50.80	-187.7	52,594	-0.36%	大買/大賣/鉅額交易
2023/07/12	268.4	47.91	234.1	47.90	47.60	34.3	49,977	0.07%	大買/大賣/
2023/07/11	149.1	46.28	94.3	46.34	47.25	54.7	47,003	0.12%	大買/
2023/07/10	76.4	44.63	14	44.90	44.40	62.4	45,407	0.14%
2023/07/07	54.4	44.96	37.2	45.01	44.60	17.2	44,877	0.04%
2023/07/06	88.4	45.28	67	45.16	44.70	21.4	44,048	0.05%
2023/07/05	107.4	45.94	52.2	46.24	45.20	55.2	43,005	0.13%	大買/
2023/07/04	141.1	46.61	120.1	47.00	47.15	21	41,826	0.05%	大買/大賣/
2023/07/03	86.5	44.50	18.2	44.59	44.15	68.4	39,339	0.17%
2023/06/30	30.1	43.15	27	43.05	43.20	3.1	38,238	0.01%
2023/06/29	24	43.04	16	43.12	43.15	8	37,877	0.02%
2023/06/28	19.1	43.29	38	43.07	42.70	-18.9	37,617	-0.05%
2023/06/27	36.4	43.36	37	43.19	42.90	-0.6	37,121	0.00%
2023/06/26	29.9	44.32	45.2	44.08	44.35	-15.2	36,726	-0.04%
2023/06/21	92.2	44.78	90.8	44.27	44.75	1.4	36,181	0.00%
2023/06/20	72.9	43.05	311	42.52	43.10	-238.1	35,260	-0.68%	大賣/鉅額交易
2023/06/19	150.9	44.23	242	44.58	44.10	-91.1	34,319	-0.27%	大買/大賣/
2023/06/16	190.6	45.78	59.8	45.92	45.50	130.8	33,315	0.39%	大買/鉅額交易
2023/06/15	60.3	44.83	70.3	45.17	46.00	-10	31,181	-0.03%
2023/06/14	154.7	42.01	132.2	42.83	42.95	22.5	28,940	0.08%	大買/大賣/
2023/06/13	372.2	39.73	169.4	39.71	40.60	202.8	26,175	0.77%	大買/大賣/鉅額交易
2023/06/12	51.3	38.15	61.3	37.29	36.95	-10	24,184	-0.04%
2023/06/09	87.3	37.84	108.3	37.91	38.65	-21	23,616	-0.09%	大賣/
2023/06/08	6.5	36.45	7.6	36.52	36.40	-1.1	22,474	0.00%
2023/06/07	24.2	36.37	50.1	36.58	36.75	-25.9	22,362	-0.12%
2023/06/06	24	35.72	39	35.71	36.20	-15	22,047	-0.07%
2023/06/05	15.2	36.25	7.8	36.27	36.25	7.4	21,671	0.03%
2023/06/02	110.8	36.52	27.2	36.40	36.25	83.6	21,387	0.39%	大買/
2023/06/01	32.1	35.67	36.2	35.69	35.55	-4.1	20,473	-0.02%
2023/05/31	34.6	36.81	18.7	37.05	36.85	15.9	19,836	0.08%
2023/05/30	117.3	37.87	90.4	37.64	37.70	26.8	18,765	0.14%	大買/
2023/05/29	32	35.30	20	37.48	37.50	12	16,715	0.07%
2023/05/26	35.3	33.33	61.1	33.62	34.10	-25.9	15,970	-0.16%
2023/05/25	37	32.74	16	32.66	33.25	21	14,823	0.14%
2023/05/24	0.2	30.50	0	0.00	30.85	0.2	13,858	0.00%
2023/05/22	0.3	30.83	6	30.80	30.55	-5.7	13,328	-0.04%
2023/05/19	7.2	31.33	3	31.40	31.45	4.2	13,051	0.03%
2023/05/17	8	30.56	1	30.50	30.45	7	12,691	0.06%
2023/05/16	1	29.20	5	30.77	30.80	-4	12,377	-0.03%
2023/05/15	7.3	30.30	4	30.75	30.95	3.3	11,959	0.03%
2023/05/12	0	0.00	2	32.83	32.75	-2	11,532	-0.02%
2023/05/11	3	32.03	4	32.00	32.25	-1	11,303	-0.01%
2023/05/10	0	0.00	2	31.55	31.75	-2	11,233	-0.02%
2023/05/08	0	0.00	1	32.50	32.75	-1	11,238	-0.01%
2023/05/04	0	0.00	3	32.25	32.35	-3	11,200	-0.03%
2023/05/03	10	32.70	4	32.53	32.85	6	11,141	0.05%
2023/05/02	0	0.00	0.1	33.05	33.05	-0.1	11,248	0.00%
2023/04/27	0	0.00	1	32.95	32.95	-1	11,262	-0.01%
2023/04/26	0	0.00	1	31.90	32.15	-1	11,143	-0.01%
2023/04/25	1	32.45	1	31.85	31.70	0	11,027	0.00%
2023/04/24	1.1	32.86	12	32.91	33.15	-10.9	10,974	-0.10%
2023/04/21	4.1	32.55	4	32.25	32.40	0.1	10,852	0.00%
2023/04/20	0	0.00	6	32.21	32.40	-6	10,731	-0.06%
2023/04/19	5.3	32.79	1	33.40	32.50	4.3	10,702	0.04%
2023/04/18	8.3	31.64	8	31.95	32.20	0.3	10,416	0.00%
2023/04/17	2.3	31.82	0	0.00	31.70	2.3	10,260	0.02%
2023/04/14	9.3	31.46	30	31.54	31.60	-20.7	10,164	-0.20%
2023/04/13	1	32.20	4	32.36	32.35	-3	9,986	-0.03%
2023/04/12	20	32.54	0	0.00	32.80	20	9,851	0.20%
2023/04/11	1	32.75	19	32.94	32.70	-18	9,721	-0.19%
2023/04/10	4	31.98	25	31.95	32.40	-21	9,573	-0.22%
2023/04/07	32	32.02	6	32.35	31.50	26	9,433	0.28%
2023/04/06	48	32.67	53	33.25	33.90	-5	9,086	-0.06%
2023/03/31	5	31.75	5.1	31.85	31.95	-0.1	8,699	0.00%
2023/03/30	0	0.00	0.7	31.61	31.80	-0.7	8,866	-0.01%
2023/03/29	0	0.00	2	30.80	31.10	-2	9,034	-0.02%
2023/03/28	5	31.00	4	30.68	30.95	1	9,280	0.01%
2023/03/27	1	30.90	19	30.83	30.80	-18	9,646	-0.19%
2023/03/24	3	30.67	1	30.75	30.75	2	9,992	0.02%
2023/03/23	2	31.10	5.1	31.09	31.15	-3.1	9,873	-0.03%
2023/03/22	5	30.13	10	29.89	30.20	-5	9,624	-0.05%
2023/03/21	20	29.25	29	29.26	29.40	-9	9,451	-0.10%
2023/03/20	3	28.25	1.4	28.23	28.55	1.6	9,251	0.02%
2023/03/17	0	0.00	7	28.11	28.15	-7	9,191	-0.08%
2023/03/16	0	0.00	86.2	27.80	28.00	-86.2	8,909	-0.97%
2023/03/15	0	0.00	1	27.15	27.20	-1	8,725	-0.01%
2023/03/14	0	0.00	27.9	27.34	27.15	-27.9	8,709	-0.32%
2023/03/13	2	27.30	5	27.43	27.35	-3	8,704	-0.03%
2023/03/10	39	27.08	16	27.16	27.05	23	8,648	0.27%
2023/03/09	1	27.05	1	27.00	27.00	0	8,757	0.00%
2023/03/08	1	27.10	0	0.00	27.20	1	9,363	0.01%
2023/03/07	1	27.10	2	27.15	27.25	-1	9,541	-0.01%
2023/03/01	0	0.00	0.1	26.90	26.95	-0.1	9,858	0.00%
2023/02/23	0	0.00	3	26.73	26.80	-3	10,027	-0.03%
2023/02/22	0	0.00	0.1	26.60	26.80	-0.1	10,049	0.00%
2023/02/21	1	26.55	0	0.00	26.55	1	10,064	0.01%
2023/02/20	0	0.00	3.1	26.52	26.65	-3.1	10,176	-0.03%
2023/02/16	1	26.40	12.1	26.45	26.25	-11.1	10,728	-0.10%
2023/02/14	0	0.00	1	26.00	26.05	-1	10,663	-0.01%
2023/02/13	0	0.00	1	25.95	25.75	-1	10,694	-0.01%
2023/02/10	0	0.00	0	25.90	25.60	0	10,636	0.00%
2023/02/09	0	0.00	2	25.95	25.80	-2	10,605	-0.02%
2023/02/08	2	25.95	0	0.00	25.95	2	10,590	0.02%
2023/02/07	2	25.85	0	0.00	25.90	2	10,605	0.02%
2023/02/06	2	25.70	1	25.80	25.65	1	10,592	0.01%
2023/02/03	0.3	25.65	0	0.00	25.65	0.3	10,494	0.00%
2023/02/01	1	25.35	0	0.00	25.50	1	10,504	0.01%
2023/01/31	2.4	25.36	1	25.70	25.25	1.4	10,513	0.01%
2023/01/30	1	25.40	4	25.65	25.55	-3	10,439	-0.03%
2023/01/17	1	25.80	0	0.00	25.70	1	10,319	0.01%
2023/01/16	0	0.00	9	26.15	26.00	-9	10,319	-0.09%
2023/01/13	0	0.00	1	25.95	25.90	-1	10,331	-0.01%
2023/01/12	1	25.90	0	0.00	25.60	1	10,624	0.01%
2023/01/11	3	26.47	0	0.00	26.20	3	10,671	0.03%
2023/01/10	0	0.00	4.1	26.55	26.55	-4.1	10,812	-0.04%
2023/01/06	0	0.00	1	26.10	26.10	-1	10,897	-0.01%
2022/12/30	0	0.00	3	26.20	26.25	-3	11,283	-0.03%
2022/12/29	0	0.00	2	26.10	26.10	-2	11,293	-0.02%
2022/12/28	0	0.00	1.1	26.04	26.10	-1.1	11,294	-0.01%
2022/12/26	0.3	25.95	0	0.00	26.10	0.3	11,377	0.00%
2022/12/22	0	0.00	4	25.95	25.95	-4	11,717	-0.03%
2022/12/21	0	0.00	10	25.90	25.75	-10	11,571	-0.09%
2022/12/20	1	25.45	0	0.00	25.65	1	11,263	0.01%
2022/12/19	1	25.70	15.1	25.81	25.85	-14.1	11,060	-0.13%
2022/12/16	0	0.00	4	25.50	25.70	-4	10,546	-0.04%
2022/12/15	0.4	25.15	1	25.20	25.10	-0.7	10,187	-0.01%
2022/12/14	0	0.00	6	25.04	25.15	-6	10,184	-0.06%
2022/12/13	0	0.00	1	24.80	24.70	-1	10,160	-0.01%
2022/12/12	1	24.40	3	24.72	24.80	-2	10,099	-0.02%
2022/12/09	1	24.35	1	24.40	24.50	0	10,221	0.00%
2022/12/08	0	0.00	2	24.30	24.35	-2	10,237	-0.02%
2022/12/06	0	0.00	5	24.32	24.35	-5	10,168	-0.05%
2022/12/05	0	0.00	1	24.20	24.20	-1	10,140	-0.01%
2022/12/02	7	23.88	0	0.00	23.90	7	10,136	0.07%
2022/12/01	6	24.30	0	0.00	24.20	6	10,069	0.06%
2022/11/30	2	24.53	1	24.80	24.80	1	9,912	0.01%
2022/11/29	0	0.00	4	24.44	24.70	-4	9,347	-0.04%
2022/11/28	0	0.00	1	24.40	24.40	-1	9,318	-0.01%
2022/11/25	3	23.65	1	23.75	24.00	2	9,430	0.02%
2022/11/24	1	23.50	1	24.40	24.40	0	9,410	0.00%
2022/11/23	4	23.46	0	0.00	23.40	4	9,562	0.04%
2022/11/22	11	23.57	3	23.30	23.50	8	9,674	0.08%
2022/11/21	1	24.65	0	0.00	24.50	1	9,440	0.01%
2022/11/18	0.1	24.95	0	0.00	25.00	0.1	9,440	0.00%
2022/11/17	1	24.90	1	25.35	25.35	0	9,496	0.00%
2022/11/16	0	0.00	4	25.38	25.35	-4	9,488	-0.04%
2022/11/15	1	25.50	0.2	25.50	25.75	0.8	9,458	0.01%
2022/11/14	10	25.50	263.1	25.63	25.70	-253.1	9,372	-2.70%	大賣/鉅額交易
2022/11/11	0	0.00	0.4	24.00	24.10	-0.4	8,895	0.00%
2022/11/08	0	0.00	1	23.90	24.00	-1	8,999	-0.01%
2022/11/03	1	23.45	0	0.00	23.40	1	9,079	0.01%
2022/11/01	2	23.88	0	0.00	24.10	2	9,047	0.02%
2022/10/31	0	0.00	9	24.40	24.40	-9	9,057	-0.10%
2022/10/27	0	0.00	14	23.64	23.55	-14	9,008	-0.16%
2022/10/26	0	0.00	2	23.53	23.50	-2	8,992	-0.02%
2022/10/25	0	0.00	6	23.26	23.45	-6	8,981	-0.07%
2022/10/24	1	22.85	3	22.90	23.10	-2	8,957	-0.02%
2022/10/21	4.1	23.01	0	0.00	22.85	4.1	8,941	0.05%
2022/10/20	2	22.45	1	22.95	23.50	1	8,949	0.01%
2022/10/19	2	22.63	9	22.78	22.65	-7	8,683	-0.08%
2022/10/18	6	22.64	0	0.00	22.75	6	8,572	0.07%
2022/10/13	0	0.00	2	23.30	23.25	-2	8,296	-0.02%
2022/10/12	0.1	23.10	1	23.20	23.25	-0.9	8,198	-0.01%
2022/10/07	0.1	23.00	0	0.00	23.00	0.1	8,195	0.00%
2022/10/05	4	23.00	2	23.20	22.85	2	8,514	0.02%
2022/09/30	3	22.95	0	0.00	22.90	3	8,562	0.04%
2022/09/29	0	0.00	1.1	23.20	23.40	-1.1	8,545	-0.01%
2022/09/26	1	22.80	0	0.00	22.55	1	8,126	0.01%
2022/09/23	2	22.85	0	22.80	22.70	2	8,041	0.02%
2022/09/22	2	22.65	0	0.00	22.75	2	8,132	0.02%
2022/09/16	2	22.80	0	0.00	22.90	2	7,787	0.03%
2022/09/14	1	23.05	0	0.00	23.00	1	7,801	0.01%
2022/09/13	0	0.00	1	23.50	23.50	-1	7,883	-0.01%
2022/09/12	1	23.50	0	0.00	23.35	1	8,073	0.01%
2022/09/08	0	0.00	29	23.42	23.50	-29	8,254	-0.35%
2022/09/07	4	22.73	0	0.00	22.80	4	8,205	0.05%
2022/09/05	0	0.00	1	22.95	22.95	-1	8,192	-0.01%
2022/09/02	10	22.73	0	0.00	22.70	10	8,215	0.12%
2022/09/01	233.1	22.65	0	0.00	22.75	233.1	8,075	2.89%	大買/鉅額交易
2022/08/31	21	23.15	0	0.00	23.15	21	7,847	0.27%
2022/08/30	38.2	22.89	0.1	23.20	23.00	38.1	7,752	0.49%
2022/08/29	3	23.20	0	0.00	23.20	3	7,534	0.04%
2022/08/26	2	23.70	0	0.00	23.75	2	7,441	0.03%
2022/08/25	4	23.91	1	23.80	23.80	3	7,436	0.04%
2022/08/24	4	23.93	0	23.85	24.05	4	7,420	0.05%
2022/08/22	0	0.00	1	23.95	24.20	-1	8,078	-0.01%
2022/08/19	5	23.87	0	0.00	24.05	5	8,083	0.06%
2022/08/18	5	24.06	0	0.00	23.95	5	8,087	0.06%
2022/08/17	1	24.05	2	24.28	24.30	-1	8,087	-0.01%
2022/08/16	1	24.00	1	24.30	24.15	0	8,097	0.00%
2022/08/15	2	24.05	0	0.00	24.15	2	8,052	0.02%
2022/08/11	0	0.00	1	24.70	24.55	-1	8,034	-0.01%
2022/08/10	0	0.00	1	24.25	24.20	-1	8,062	-0.01%
2022/08/05	0	0.00	1	24.30	24.15	-1	8,425	-0.01%
2022/08/04	4	23.94	0	0.00	24.05	4	8,463	0.05%
2022/08/03	0	0.00	2	24.00	24.10	-2	8,533	-0.02%
2022/08/02	0	0.00	10	23.85	23.75	-10	8,602	-0.12%
2022/08/01	2	23.80	0.3	23.50	23.70	1.7	8,645	0.02%
2022/07/28	0	0.00	8	23.66	23.60	-8	8,658	-0.09%
2022/07/26	3	22.87	0	0.00	23.00	3	8,683	0.03%
2022/07/25	3	23.03	2	23.35	23.30	1	8,689	0.01%
2022/07/22	0	0.00	1	22.90	22.95	-1	8,714	-0.01%
2022/07/21	37.1	22.58	21.1	22.56	22.75	16	8,727	0.18%
2022/07/20	21	22.65	2	22.65	22.55	19	8,704	0.22%
2022/07/18	6	22.13	0	0.00	22.20	6	8,777	0.07%
2022/07/15	7.1	22.36	0.2	22.45	22.45	6.9	8,674	0.08%
2022/07/14	9.5	22.77	0	0.00	22.70	9.5	8,603	0.11%
2022/07/13	5.3	24.02	0	0.00	24.00	5.3	8,414	0.06%
2022/07/12	12.1	23.45	1	23.75	23.70	11.1	8,238	0.13%
2022/07/06	2.1	24.35	0	0.00	24.10	2.1	8,154	0.03%
2022/07/04	1	24.60	0	0.00	24.65	1	8,187	0.01%
2022/07/01	0	0.00	0	25.05	24.75	0	8,255	0.00%
2022/06/24	0	0.00	16	25.25	25.15	-16	8,308	-0.19%
2022/06/22	0	0.00	1.1	24.90	24.80	-1.1	8,223	-0.01%
2022/06/21	2	25.00	0	0.00	24.95	2	8,083	0.02%
2022/06/20	5	24.80	2	24.73	24.70	3	7,981	0.04%
2022/06/17	27.1	24.92	0	0.00	25.15	27.1	7,839	0.35%
2022/06/16	0	0.00	1	25.60	25.30	-1	7,620	-0.01%
2022/06/15	1	25.30	10	25.30	25.30	-9	7,760	-0.12%
2022/06/14	0	0.00	3	25.55	25.85	-3	7,779	-0.04%
2022/06/13	3	25.05	0	0.00	25.45	3	7,832	0.04%
2022/06/10	0	0.00	15	25.60	25.45	-15	7,756	-0.19%
2022/06/09	1	25.85	0	0.00	25.75	1	7,745	0.01%
2022/06/07	3	25.80	1	25.90	25.85	2	7,701	0.03%
2022/06/06	0	0.00	4	26.04	26.10	-4	7,638	-0.05%
2022/06/01	3	25.63	0	0.00	25.55	3	7,829	0.04%
2022/05/30	10	26.00	0	0.00	26.15	10	7,130	0.14%
2022/05/27	4	25.65	0	0.00	25.70	4	7,068	0.06%
2022/05/26	0	0.00	7	25.76	25.90	-7	7,051	-0.10%
2022/05/25	1	25.35	9.1	25.81	25.65	-8.1	7,147	-0.11%
2022/05/24	2	25.38	1	25.40	25.40	1	7,206	0.01%
2022/05/20	13	25.95	0	0.00	25.95	13	7,256	0.18%
2022/05/19	0	0.00	1	26.20	26.15	-1	7,222	-0.01%
2022/05/18	2	25.83	4	26.04	26.20	-2	7,176	-0.03%
2022/05/17	1	26.05	0	0.00	26.00	1	7,112	0.01%
2022/05/16	0	0.00	25.1	26.00	26.45	-25.1	7,037	-0.36%
2022/05/13	0	0.00	2	25.45	25.40	-2	6,855	-0.03%
2022/05/12	0	0.00	1	25.30	25.20	-1	6,825	-0.01%
2022/05/11	0	0.00	6	25.75	25.80	-6	6,751	-0.09%
2022/05/10	39	25.55	37	25.80	25.85	2	6,680	0.03%
2022/05/09	1	25.50	2	25.85	25.85	-1	6,614	-0.02%
2022/05/06	11	25.79	13	25.76	25.80	-2	6,552	-0.03%
2022/05/05	0	0.00	3	25.73	25.90	-3	6,538	-0.05%
2022/05/04	0	0.00	9	25.52	25.60	-9	6,533	-0.14%
2022/05/03	0	0.00	4	25.38	25.35	-4	6,571	-0.06%
2022/04/29	1	25.15	2	25.30	25.40	-1	6,646	-0.02%
2022/04/28	2	24.80	1.8	24.88	24.85	0.2	6,805	0.00%
2022/04/27	1	25.15	8	25.12	24.90	-7	6,792	-0.10%
2022/04/26	2	25.15	5	25.09	25.25	-3	6,766	-0.04%
2022/04/25	1	24.75	2	24.83	24.80	-1	6,759	-0.01%
2022/04/22	0	0.00	2	25.18	25.10	-2	6,722	-0.03%
2022/04/20	0	0.00	0.3	25.25	25.20	-0.3	6,729	0.00%
2022/04/19	3.1	25.40	10	25.45	25.40	-6.9	6,653	-0.10%
2022/04/18	1	25.25	0	0.00	25.40	1	6,672	0.01%
2022/04/14	0	0.00	2	25.48	25.55	-2	6,686	-0.03%
2022/04/13	0	0.00	9	25.26	25.40	-9	6,670	-0.13%
2022/04/11	0.2	24.80	8	24.91	24.85	-7.9	6,556	-0.12%
2022/04/08	1	24.65	0	0.00	24.80	1	6,484	0.02%
2022/04/07	5	24.59	0	0.00	24.55	5	6,430	0.08%
2022/04/06	4	24.60	0	0.00	24.90	4	6,304	0.06%
2022/04/01	4.2	24.64	0	0.00	24.85	4.2	6,233	0.07%
2022/03/31	5	24.73	1	24.80	24.70	4	6,190	0.06%
2022/03/30	7	24.78	2	24.75	24.80	5	6,112	0.08%
2022/03/29	3	24.90	0	0.00	24.85	3	6,077	0.05%
2022/03/25	1	25.30	0	0.00	25.30	1	6,098	0.02%
2022/03/23	2	25.05	0	0.00	25.05	2	6,337	0.03%
2022/03/22	1	25.10	0	0.00	25.00	1	6,329	0.02%
2022/03/21	1.2	24.97	12	25.20	25.20	-10.8	6,285	-0.17%
2022/03/18	1	25.00	2	25.00	25.00	-1	6,271	-0.02%
2022/03/17	5.2	25.17	16	25.44	25.05	-10.8	6,080	-0.18%
2022/03/16	7	24.71	0	0.00	25.05	7	6,044	0.12%
2022/03/15	1	25.00	0	0.00	25.05	1	5,951	0.02%
2022/03/14	1	25.15	0	0.00	25.10	1	6,010	0.02%
2022/03/11	0	0.00	1	25.15	25.15	-1	6,074	-0.02%
2022/03/10	0.1	25.10	2	25.15	25.05	-2	6,179	-0.03%
2022/03/09	3.2	24.83	2	24.80	24.75	1.2	6,249	0.02%
2022/03/08	1	24.70	6	24.73	24.65	-5	6,565	-0.08%
2022/03/07	15	24.78	2	24.65	24.80	13	6,480	0.20%
2022/03/04	8	25.41	0	0.00	25.30	8	6,550	0.12%
2022/03/03	2	25.75	2	25.95	25.85	0	6,527	0.00%
2022/03/01	2	25.90	0	0.00	25.95	2	6,516	0.03%
2022/02/25	2	25.50	3	25.43	25.65	-1	6,476	-0.02%
2022/02/24	5	25.35	0	0.00	25.45	5	6,424	0.08%
2022/02/23	1	25.90	0	0.00	25.80	1	6,320	0.02%
2022/02/22	1	25.50	9	25.63	25.95	-8	6,313	-0.13%
2022/02/17	0	0.00	6	25.75	25.85	-6	6,524	-0.09%
2022/02/15	1	25.35	0	0.00	25.20	1	6,557	0.02%
2022/02/14	5	25.45	0	0.00	25.40	5	6,546	0.08%
2022/02/11	0	0.00	1	25.75	25.80	-1	6,549	-0.02%
2022/02/10	0	0.00	1	25.85	25.90	-1	6,598	-0.02%
2022/02/09	0	0.00	6	25.70	25.85	-6	6,591	-0.09%
2022/02/08	0	0.00	7	25.54	25.50	-7	6,565	-0.11%
2022/02/07	2.6	25.42	2.2	25.33	25.40	0.5	6,583	0.01%
2022/01/26	4	25.53	0	0.00	25.20	4	6,552	0.06%
2022/01/25	0	0.00	1	25.20	25.45	-1	6,548	-0.02%
2022/01/24	2	25.33	21	25.40	25.45	-19	6,480	-0.29%
2022/01/21	11.2	25.18	30	25.30	25.15	-18.8	6,444	-0.29%
2022/01/20	4	25.45	6	25.35	25.45	-2	6,241	-0.03%
2022/01/19	1	25.15	10	25.25	25.15	-9	6,277	-0.14%
2022/01/18	0	0.00	20	25.30	25.15	-20	6,291	-0.32%
2022/01/14	2	25.03	2	25.13	25.00	0	6,525	0.00%
2022/01/13	0	0.00	0.1	25.40	25.40	-0.1	6,619	0.00%
2022/01/11	1	25.20	0	0.00	25.25	1	6,826	0.01%
2022/01/10	1	25.30	5	25.13	25.45	-4	6,862	-0.06%
2022/01/07	5	25.03	0	0.00	24.95	5	6,894	0.07%
2022/01/06	0.2	24.85	5	25.00	25.10	-4.9	6,892	-0.07%
2022/01/05	4	24.80	0	0.00	24.75	4	6,948	0.06%
2022/01/04	2	25.00	0	0.00	25.00	2	7,069	0.03%
2022/01/03	22	25.03	2	25.10	25.00	20	7,311	0.27%
2021/12/30	0	0.00	3	25.00	24.95	-3	7,612	-0.04%
2021/12/29	0	0.00	4.3	25.02	25.05	-4.3	7,851	-0.05%
2021/12/28	0.1	25.00	0	0.00	25.00	0.1	7,923	0.00%
2021/12/27	2	24.85	2	25.00	25.00	0	8,077	0.00%
2021/12/24	5	24.95	1	25.00	25.00	4	8,212	0.05%
2021/12/23	2	24.85	0	0.00	24.85	2	8,364	0.02%
2021/12/22	3	24.95	2	24.80	24.90	1	8,529	0.01%
2021/12/21	0	0.00	10	25.00	24.95	-10	8,708	-0.11%
2021/12/20	8.1	24.79	2	24.90	24.95	6.1	8,879	0.07%
2021/12/17	14	25.19	0	0.00	25.30	14	8,975	0.16%
2021/12/16	51	25.25	0.5	25.40	25.50	50.5	9,149	0.55%
2021/12/15	3.1	25.44	0	0.00	25.30	3.1	9,408	0.03%
2021/12/14	1	25.60	10	25.55	25.50	-9	9,525	-0.09%
2021/12/10	11	25.51	1	25.60	25.55	10	9,639	0.10%
2021/12/09	1.1	25.70	4	25.70	25.65	-2.9	9,615	-0.03%
2021/12/08	4.1	25.49	0	0.00	25.45	4.1	9,645	0.04%
2021/12/07	4.1	25.50	5	25.51	25.65	-0.9	9,574	-0.01%
2021/12/06	4	25.48	2	25.58	25.55	2	9,541	0.02%
2021/12/03	2	25.35	3	25.62	25.65	-1	9,526	-0.01%
2021/12/02	14.1	25.47	78.5	25.67	25.55	-64.4	9,556	-0.67%
2021/12/01	6.1	26.10	35	26.28	26.25	-29	9,249	-0.31%
2021/11/30	3	26.17	9	26.28	25.80	-6	9,270	-0.06%
2021/11/29	6	25.86	12	26.02	26.05	-6	9,038	-0.07%
2021/11/26	0.1	25.85	5	25.70	25.80	-5	9,017	-0.05%
2021/11/25	1	25.90	3	26.03	26.00	-2	9,068	-0.02%
2021/11/24	0	25.85	1	25.85	25.95	-1	9,098	-0.01%
2021/11/23	5.1	25.83	0	0.00	25.80	5.1	9,094	0.06%
2021/11/22	0	0.00	0.4	26.10	26.10	-0.4	9,070	0.00%
2021/11/19	4	26.18	1	26.10	26.10	3	9,093	0.03%
2021/11/18	11.1	26.47	0	0.00	26.45	11.1	9,151	0.12%
2021/11/17	1	26.70	0	0.00	26.85	1	9,175	0.01%
2021/11/16	1	26.75	13	26.86	27.00	-12	9,197	-0.13%
2021/11/15	0	0.00	7.4	26.60	26.65	-7.4	9,150	-0.08%
2021/11/12	4	26.43	25	26.53	26.50	-21	9,215	-0.23%
2021/11/11	0.1	26.19	0	0.00	26.40	0.1	9,300	0.00%
2021/11/10	0.1	26.10	0	0.00	26.35	0.1	9,346	0.00%
2021/11/09	14.1	26.10	20	26.30	26.30	-5.9	9,436	-0.06%
2021/11/08	18	26.33	0	0.00	26.45	18	9,466	0.19%
2021/11/04	1	26.15	3	26.60	26.55	-2	9,646	-0.02%
2021/11/03	1	26.25	1	26.40	26.25	0	9,681	0.00%
2021/11/02	0	0.00	3	26.58	26.60	-3	9,722	-0.03%
2021/11/01	0.1	26.40	7	26.45	26.55	-6.9	9,732	-0.07%
2021/10/29	25	26.47	7.1	26.56	26.55	18	9,733	0.18%
2021/10/28	0	0.00	1	26.95	26.90	-1	9,736	-0.01%
2021/10/27	0	0.00	2	26.95	26.95	-2	9,796	-0.02%
2021/10/26	1	26.80	5	26.76	26.80	-4	9,863	-0.04%
2021/10/25	2	26.80	0	0.00	26.75	2	9,864	0.02%
2021/10/22	0.5	26.90	27	26.81	26.90	-26.5	9,923	-0.27%
2021/10/21	1	26.50	1	26.60	26.35	0	9,742	0.00%
2021/10/20	1	26.45	26	26.39	26.45	-25	9,819	-0.25%
2021/10/19	21.1	26.20	21	26.20	26.20	0.1	9,844	0.00%
2021/10/18	5	26.55	23	26.45	26.45	-18	9,968	-0.18%
2021/10/15	13.1	26.42	5	26.46	26.55	8.1	10,109	0.08%
2021/10/14	0	0.00	1	26.75	26.50	-1	10,215	-0.01%
2021/10/13	4	26.65	44	26.64	26.50	-40	10,491	-0.38%
2021/10/12	8.1	26.46	26	26.70	26.65	-18	10,884	-0.16%
2021/10/08	15	26.67	33	26.64	26.70	-18	11,941	-0.15%
2021/10/07	43.1	26.48	5	26.35	26.30	38.1	12,287	0.31%
2021/10/06	7	26.02	10	25.98	26.20	-3	12,402	-0.02%
2021/10/05	0	0.00	26	25.82	25.75	-26	12,498	-0.21%
2021/10/04	2	25.75	6	25.71	25.85	-4	12,695	-0.03%
2021/10/01	11	25.27	24	25.32	25.55	-13	12,818	-0.10%
2021/09/30	11	25.65	10	25.75	25.80	1	13,111	0.01%
2021/09/29	15	25.90	8.1	25.96	26.00	7	13,206	0.05%
2021/09/28	4.1	26.15	45	26.30	26.40	-41	13,201	-0.31%
2021/09/27	0	0.00	16	26.07	26.10	-16	13,252	-0.12%
2021/09/24	2	25.83	30	25.77	25.75	-28	13,157	-0.21%
2021/09/23	9	25.82	27	25.65	25.50	-18	13,117	-0.14%
2021/09/22	6.1	25.34	34.1	25.05	25.40	-28.1	12,870	-0.22%
2021/09/17	5	24.77	0	0.00	24.90	5	12,619	0.04%
2021/09/16	1	24.85	13.1	24.93	24.90	-12.1	12,526	-0.10%
2021/09/15	12	24.91	16	24.88	24.85	-4	12,619	-0.03%
2021/09/14	0	0.00	11	24.72	24.65	-11	12,677	-0.09%
2021/09/13	4	24.46	7.2	24.61	24.70	-3.2	12,802	-0.02%
2021/09/10	0	0.00	3	24.48	24.55	-3	12,981	-0.02%
2021/09/08	10	24.35	3	24.40	24.45	7	13,390	0.05%
2021/09/07	0	0.00	47	24.47	24.75	-47	13,396	-0.35%
2021/09/06	6	24.28	1	24.35	24.15	5	13,313	0.04%
2021/09/03	1	24.40	12	24.41	24.45	-11	13,358	-0.08%
2021/09/02	5	24.25	3.5	24.34	24.35	1.5	13,409	0.01%
2021/09/01	7	24.35	10	24.30	24.35	-3	13,557	-0.02%
2021/08/31	0	0.00	25	24.13	24.30	-25	13,532	-0.18%
2021/08/30	1	24.30	2	24.00	24.35	-1	13,500	-0.01%
2021/08/27	1	24.25	9	24.14	24.20	-8	13,513	-0.06%
2021/08/26	6.1	23.94	3	23.98	24.15	3.1	13,505	0.02%
2021/08/25	8.2	24.15	1	24.10	24.20	7.2	13,489	0.05%
2021/08/24	33.3	24.21	6	24.29	24.30	27.3	13,505	0.20%
2021/08/23	1.3	24.01	2.3	24.12	24.15	-1	13,481	-0.01%
2021/08/20	25.2	23.85	4	23.80	23.90	21.2	13,484	0.16%
2021/08/19	1	23.65	0	0.00	23.80	1	13,678	0.01%
2021/08/17	4	23.79	0	0.00	23.70	4	13,637	0.03%
2021/08/16	1	23.70	0	0.00	23.75	1	13,582	0.01%
2021/08/13	0.1	23.80	5	23.64	23.75	-4.9	13,581	-0.04%
2021/08/12	0.1	23.30	4	23.48	23.50	-4	13,564	-0.03%
2021/08/11	10.1	23.15	1	23.20	23.20	9.1	13,529	0.07%
2021/08/10	3	23.45	1	23.55	23.55	2	13,486	0.01%
2021/08/09	12.1	23.35	0	0.00	23.40	12.1	13,633	0.09%
2021/08/06	1	23.45	1	23.60	23.70	0	13,701	0.00%
2021/08/05	2.1	23.50	0	0.00	23.40	2.1	13,996	0.02%
2021/08/04	0	0.00	2.6	23.44	23.50	-2.6	14,382	-0.02%
2021/08/03	10	23.36	0	0.00	23.60	10	14,654	0.07%
2021/08/02	1	23.55	0	0.00	23.55	1	14,750	0.01%
2021/07/30	12.3	23.37	0	0.00	23.45	12.3	14,758	0.08%
2021/07/29	2	23.60	1	23.60	23.55	1	14,764	0.01%
2021/07/28	1.1	23.65	9	23.68	23.65	-8	14,866	-0.05%
2021/07/27	2	23.85	0	0.00	23.85	2	15,167	0.01%
2021/07/26	3	23.65	3.2	23.94	24.00	-0.2	15,295	0.00%
2021/07/23	11	23.76	0	0.00	23.65	11	15,175	0.07%
2021/07/22	38	23.58	2	23.65	23.80	36	15,149	0.24%
2021/07/21	4.5	23.67	6	23.74	23.80	-1.5	15,040	-0.01%
2021/07/20	6	23.58	0	0.00	23.55	6	15,016	0.04%
2021/07/19	18.1	23.51	8	23.65	23.55	10.1	14,951	0.07%
2021/07/16	34.1	23.86	3	23.92	23.85	31.1	14,964	0.21%
2021/07/15	53.7	24.12	2	24.10	24.05	51.7	14,831	0.35%
2021/07/14	7	27.14	360	27.10	27.15	-353	13,800	-2.56%	大賣/鉅額交易
2021/07/13	0.5	27.05	38	27.05	27.05	-37.5	13,424	-0.28%
2021/07/12	8	27.23	12	27.31	27.15	-4	13,140	-0.03%
2021/07/09	2	27.35	24	27.35	27.50	-22	12,945	-0.17%
2021/07/08	8	27.57	38	27.54	27.45	-30	12,913	-0.23%
2021/07/07	5	27.42	26.7	27.44	27.40	-21.7	12,932	-0.17%
2021/07/06	2	27.05	17	27.11	27.20	-15	12,823	-0.12%
2021/07/05	4	26.90	2	26.93	27.00	2	13,021	0.02%
2021/07/02	0	0.00	22.2	26.65	26.75	-22.2	13,328	-0.17%
2021/07/01	8	26.28	12	26.40	26.20	-4	13,347	-0.03%
2021/06/30	0	0.00	8	26.13	26.25	-8	13,631	-0.06%
2021/06/28	2	25.75	2	25.75	25.75	0	15,538	0.00%
2021/06/25	5	25.80	0	0.00	25.70	5	16,044	0.03%
2021/06/23	1.5	25.50	1	25.70	25.70	0.5	16,586	0.00%
2021/06/22	3.1	25.40	0	0.00	25.35	3.1	16,683	0.02%
2021/06/21	13	25.56	0	0.00	25.50	13	16,698	0.08%
2021/06/18	5	25.96	4.8	26.11	26.15	0.2	16,852	0.00%
2021/06/17	1	25.60	14.5	25.99	26.10	-13.5	17,017	-0.08%
2021/06/16	1	25.30	0	0.00	25.35	1	18,026	0.01%
2021/06/15	0	0.00	3.5	25.40	25.40	-3.5	18,265	-0.02%
2021/06/11	7.1	25.34	0	0.00	25.25	7.1	18,595	0.04%
2021/06/09	5.1	25.33	15	25.22	25.20	-9.9	18,933	-0.05%
2021/06/08	11	25.69	37	25.72	25.70	-26	18,954	-0.14%
2021/06/07	7.1	25.69	0	0.00	25.70	7.1	19,183	0.04%
2021/06/04	5.1	25.85	0	0.00	25.80	5.1	19,438	0.03%
2021/06/03	0	0.00	3	26.10	26.15	-3	20,076	-0.01%
2021/06/02	3	26.13	2	26.20	26.05	1	20,621	0.00%
2021/06/01	0.5	26.20	5	26.20	26.20	-4.5	20,850	-0.02%
2021/05/31	0	0.00	9.7	25.87	25.85	-9.7	20,947	-0.05%
2021/05/28	13	25.72	5.5	25.79	25.70	7.5	21,031	0.04%
2021/05/27	2	25.65	0	0.00	25.65	2	21,174	0.01%
2021/05/26	2	25.65	29	25.98	26.00	-27	21,288	-0.13%
2021/05/25	2.5	25.81	6	25.74	25.75	-3.5	21,521	-0.02%
2021/05/24	11	25.40	1	25.55	25.65	10	22,109	0.05%
2021/05/21	1.2	25.52	1	25.65	25.75	0.2	23,142	0.00%
2021/05/20	5	25.63	5	25.50	25.30	0	23,252	0.00%
2021/05/19	8	25.10	0	0.00	25.10	8	23,261	0.03%
2021/05/18	11	24.95	11	24.99	25.15	0	23,373	0.00%
2021/05/17	21	24.37	33	24.33	24.35	-12	23,614	-0.05%
2021/05/14	9	24.91	3.3	24.98	24.95	5.7	23,481	0.02%
2021/05/13	24.5	24.86	3	24.70	24.80	21.5	23,351	0.09%
2021/05/12	21.1	25.53	19.5	25.21	25.55	1.6	23,026	0.01%
2021/05/11	6	26.33	32.6	26.52	26.30	-26.6	22,649	-0.12%
2021/05/10	21.1	26.56	3	26.62	26.55	18.1	22,416	0.08%
2021/05/07	3	26.85	6.1	26.73	26.85	-3.1	22,510	-0.01%
2021/05/06	2	26.68	2	26.83	26.60	0	22,746	0.00%
2021/05/05	2.3	26.62	7	26.79	26.70	-4.7	22,990	-0.02%
2021/05/04	52.1	26.28	120.4	26.42	26.55	-68.3	22,920	-0.30%	大賣/
2021/05/03	65.1	26.94	5.7	26.98	26.70	59.4	22,624	0.26%
2021/04/29	14	27.19	2.3	27.19	27.15	11.7	22,537	0.05%
2021/04/28	2.3	27.17	24	27.22	27.25	-21.8	22,563	-0.10%
2021/04/27	9	27.07	5	27.12	27.15	4	22,683	0.02%
2021/04/26	7.5	27.15	18	27.18	27.15	-10.5	22,628	-0.05%
2021/04/23	13.9	27.14	8	27.14	27.10	5.9	22,588	0.03%
2021/04/22	6.5	27.36	38	27.40	27.30	-31.5	22,673	-0.14%
2021/04/21	9.7	27.43	12	27.45	27.45	-2.3	22,526	-0.01%
2021/04/20	8.5	27.38	63	27.39	27.35	-54.5	22,278	-0.24%
2021/04/19	10.5	27.15	7	27.26	27.30	3.5	22,218	0.02%
2021/04/16	10.5	27.01	9	27.06	27.10	1.5	22,104	0.01%
2021/04/15	4.5	26.83	3	26.85	26.90	1.5	22,159	0.01%
2021/04/14	15	26.74	103	26.75	26.75	-88	22,145	-0.40%	大賣/
2021/04/13	30.5	27.10	49	27.08	27.00	-18.5	22,064	-0.08%
2021/04/12	33	27.28	22.7	27.33	27.30	10.3	21,876	0.05%
2021/04/09	22.8	27.44	26	27.32	27.55	-3.2	21,705	-0.01%
2021/04/08	19.5	27.14	49	27.26	27.35	-29.5	21,322	-0.14%
2021/04/07	18	26.93	4.5	26.92	26.95	13.5	20,878	0.06%
2021/04/06	33.5	26.84	7	27.03	27.10	26.5	20,638	0.13%
2021/04/01	60.1	26.73	20.5	26.77	26.75	39.6	20,256	0.20%
2021/03/31	135.1	27.20	29.5	27.33	27.00	105.6	19,621	0.54%	大買/鉅額交易
2021/03/30	17.1	27.31	24	27.32	27.50	-6.9	18,180	-0.04%
2021/03/29	25.3	27.11	79.7	27.21	27.25	-54.4	17,750	-0.31%
2021/03/26	11	26.60	96.5	26.55	26.60	-85.5	17,386	-0.49%
2021/03/25	20	26.66	2.5	26.70	26.80	17.5	17,290	0.10%
2021/03/24	12.5	26.84	24	26.80	26.95	-11.5	17,247	-0.07%
2021/03/23	17	26.82	14	26.57	27.00	3	17,127	0.02%
2021/03/22	32	26.97	3.5	26.81	26.85	28.5	16,911	0.17%
2021/03/19	227	27.06	129	27.14	27.05	98	16,544	0.59%	大買/大賣/
2021/03/18	6.5	26.52	53.8	26.57	26.55	-47.3	15,502	-0.31%
2021/03/17	8.5	26.29	76.3	26.30	26.35	-67.8	15,351	-0.44%
2021/03/16	0.5	25.75	7	25.83	25.85	-6.5	15,256	-0.04%
2021/03/15	22.2	25.77	2.5	25.70	25.65	19.7	15,143	0.13%
2021/03/12	1.5	25.77	3	25.87	25.90	-1.5	15,044	-0.01%
2021/03/11	17.8	25.68	2.2	25.75	25.80	15.6	15,014	0.10%
2021/03/10	7.5	25.76	30	25.81	25.65	-22.5	14,885	-0.15%
2021/03/09	5.5	25.90	25.3	25.94	26.00	-19.8	14,709	-0.13%
2021/03/08	48	25.41	78.7	25.45	25.70	-30.7	14,136	-0.22%
2021/03/05	0	0.00	19	25.17	25.20	-19	13,665	-0.14%
2021/03/04	1.5	24.67	4	24.70	24.85	-2.5	13,713	-0.02%
2021/03/03	13.5	24.66	5	24.75	24.80	8.5	13,675	0.06%
2021/03/02	17	24.80	22	24.66	24.60	-5	13,577	-0.04%
2021/02/26	23.2	24.78	19	24.90	24.80	4.2	13,429	0.03%
2021/02/25	31	25.02	41	25.10	25.00	-10	13,189	-0.08%
2021/02/24	77	24.99	27	24.90	25.00	50	12,939	0.39%
2021/02/23	49.5	24.57	66	24.62	24.90	-16.5	12,318	-0.13%
2021/02/22	13	23.70	13	23.75	23.80	0	11,305	0.00%
2021/02/19	15.5	23.25	2	23.45	23.60	13.5	11,220	0.12%
2021/02/18	5	23.21	10	23.25	23.20	-5	11,179	-0.04%
2021/02/17	17.4	23.13	1	23.10	23.15	16.4	11,127	0.15%
2021/02/05	11	23.15	5	23.25	23.15	6	10,911	0.05%
2021/02/04	0	0.00	0.5	23.25	23.25	-0.5	10,989	0.00%
2021/02/03	7	23.21	5	23.20	23.30	2	11,318	0.02%
2021/02/02	3	23.30	0	0.00	23.30	3	11,332	0.03%
2021/02/01	15	23.20	1	23.35	23.30	14	11,356	0.12%
2021/01/29	66	23.88	2.4	23.28	23.25	63.6	11,330	0.56%
2021/01/28	42.5	24.02	45	23.89	24.00	-2.5	11,137	-0.02%
2021/01/27	35.1	23.86	15.5	23.87	23.95	19.6	10,909	0.18%
2021/01/26	1	23.30	11	23.11	23.10	-10	10,568	-0.09%
2021/01/25	12	23.02	6	23.27	23.35	6	10,576	0.06%
2021/01/22	35	22.83	12	22.70	23.10	23	10,626	0.22%
2021/01/21	3	22.95	41	22.89	22.80	-38	10,726	-0.35%
2021/01/20	43	23.10	58	23.21	22.90	-15	10,762	-0.14%
2021/01/19	12	23.57	1	23.50	23.50	11	10,574	0.10%
2021/01/18	19	23.38	0	0.00	23.50	19	10,529	0.18%
2021/01/15	26	23.90	22	23.93	23.70	4	10,413	0.04%
2021/01/14	15	23.80	0	0.00	23.80	15	10,280	0.15%
2021/01/13	2	23.65	0	0.00	23.70	2	10,194	0.02%
2021/01/12	21	23.63	0.5	23.65	23.65	20.5	10,194	0.20%
2021/01/11	7	23.67	0	0.00	23.75	7	10,101	0.07%
2021/01/08	20	23.76	0	0.00	23.85	20	10,102	0.20%
2021/01/07	25	23.75	1	23.75	23.75	24	9,987	0.24%
2021/01/06	4	23.89	1	23.90	23.80	3	9,970	0.03%
2021/01/05	0	0.00	1	23.95	24.00	-1	9,888	-0.01%
2021/01/04	7	24.15	2.5	24.12	24.05	4.5	9,984	0.05%
2020/12/31	8	23.93	2	23.90	24.00	6	9,917	0.06%
2020/12/30	14	23.90	13	23.84	24.05	1	9,986	0.01%
2020/12/29	0	0.00	1	24.05	24.00	-1	9,957	-0.01%
2020/12/28	1	24.00	9	24.05	24.10	-8	10,014	-0.08%
2020/12/25	13	23.95	3.5	23.96	23.95	9.5	9,977	0.10%
2020/12/24	0.5	23.85	1.1	23.89	23.90	-0.6	9,970	-0.01%
2020/12/23	17	23.51	2	23.75	23.75	15	9,929	0.15%
2020/12/22	15	23.70	1.1	23.66	23.60	13.9	9,902	0.14%
2020/12/21	1	23.75	2	23.85	23.85	-1	10,031	-0.01%
2020/12/18	1	23.90	0	0.00	23.70	1	10,012	0.01%
2020/12/17	18	24.01	1	24.10	24.00	17	9,867	0.17%
2020/12/16	26	23.97	5	24.23	24.25	21	9,836	0.21%
2020/12/15	23	23.95	0	0.00	23.90	23	9,814	0.23%
2020/12/14	0	0.00	11	24.20	24.20	-11	9,753	-0.11%
2020/12/11	2	23.70	66	24.10	24.00	-64	9,696	-0.66%
2020/12/10	10	24.28	106	24.06	24.10	-96	9,600	-1.00%	大賣/
2020/12/09	25	24.23	14.5	24.19	24.20	10.5	9,390	0.11%
2020/12/08	16	24.08	11.2	24.09	24.10	4.8	9,296	0.05%
2020/12/07	6.3	23.94	8	23.96	24.00	-1.7	9,164	-0.02%
2020/12/04	0.5	23.65	25	23.65	23.75	-24.5	9,118	-0.27%
2020/12/03	11	23.51	5	23.63	23.65	6	9,059	0.07%
2020/12/02	5	23.45	4	23.50	23.55	1	8,976	0.01%
2020/12/01	0	0.00	1.1	23.25	23.35	-1.1	9,015	-0.01%
2020/11/30	35.1	23.40	17.7	23.44	23.30	17.4	9,031	0.19%
2020/11/27	0.5	23.35	6.3	23.25	23.35	-5.8	8,804	-0.07%
2020/11/26	0	0.00	29	23.15	23.15	-29	8,807	-0.33%
2020/11/25	2	23.10	7.5	23.15	23.15	-5.5	9,013	-0.06%
2020/11/24	2	23.18	33	23.19	23.20	-31	9,154	-0.34%
2020/11/23	1	23.15	5	23.15	23.15	-4	9,077	-0.04%
2020/11/20	1	22.85	3	23.03	22.90	-2	9,038	-0.02%
2020/11/18	5.5	22.95	14	22.97	23.10	-8.5	9,209	-0.09%
2020/11/17	36	22.87	1	23.00	22.85	35	9,224	0.38%
2020/11/16	3	22.90	1	23.00	22.90	2	9,483	0.02%
2020/11/13	5.2	22.59	0	0.00	22.90	5.2	9,559	0.05%
2020/11/12	4	22.86	0	0.00	22.80	4	9,589	0.04%
2020/11/11	12	22.53	19	22.86	23.00	-7	9,558	-0.07%
2020/11/10	18	22.25	0	0.00	22.30	18	9,411	0.19%
2020/11/06	1	22.30	1	22.25	22.30	0	9,692	0.00%
2020/11/05	6	22.24	0	0.00	22.30	6	9,855	0.06%
2020/11/04	1	22.35	15	22.35	22.20	-14	9,932	-0.14%
2020/11/02	6	22.36	0	0.00	22.45	6	9,985	0.06%
2020/10/30	1.5	22.60	15	22.43	22.60	-13.5	10,070	-0.13%
2020/10/29	2	22.40	4.1	22.47	22.40	-2.1	10,107	-0.02%
2020/10/28	15	22.26	3	22.32	22.25	12	10,076	0.12%
2020/10/27	0	0.00	4	22.00	21.95	-4	10,110	-0.04%
2020/10/26	2.2	21.80	0	0.00	21.90	2.2	10,169	0.02%
2020/10/22	10	21.62	0	0.00	21.60	10	10,520	0.10%
2020/10/21	3	21.67	0	0.00	21.65	3	10,603	0.03%
2020/10/20	18	21.79	0	0.00	21.75	18	10,733	0.17%
2020/10/19	4	21.80	0	0.00	21.75	4	10,893	0.04%
2020/10/16	5	21.89	0	0.00	21.80	5	11,094	0.05%
2020/10/15	1	22.20	1	22.15	22.15	0	11,217	0.00%
2020/10/14	13.2	22.20	2	22.10	22.00	11.2	11,312	0.10%
2020/10/13	1	21.90	2	21.75	21.75	-1	11,503	-0.01%
2020/10/12	10	21.87	1	22.05	22.00	9	11,797	0.08%
2020/10/08	2	22.03	0	0.00	22.05	2	12,236	0.02%
2020/10/07	5	22.06	0	0.00	22.00	5	12,667	0.04%
2020/10/06	2	22.10	0	0.00	22.15	2	12,793	0.02%
2020/10/05	3	22.10	0	0.00	22.05	3	12,939	0.02%
2020/09/30	0	0.00	2	22.40	22.45	-2	13,158	-0.02%
2020/09/29	0	0.00	1	22.45	22.25	-1	13,288	-0.01%
2020/09/28	0	0.00	10	22.31	22.30	-10	13,582	-0.07%
2020/09/25	11	21.91	20	21.80	22.00	-9	13,772	-0.07%
2020/09/24	20	21.88	0	0.00	21.70	20	13,923	0.14%
2020/09/23	2	22.43	8	22.37	22.35	-6	13,982	-0.04%
2020/09/22	43	22.55	10	22.65	22.55	33	14,044	0.23%
2020/09/21	5	22.80	5	23.10	22.80	0	14,169	0.00%
2020/09/18	5	22.90	0	0.00	23.05	5	14,270	0.04%
2020/09/17	5	22.80	3	22.90	22.90	2	14,279	0.01%
2020/09/16	4	23.01	2	23.05	23.00	2	14,363	0.01%
2020/09/15	4	23.04	24	23.02	22.95	-20	14,454	-0.14%
2020/09/14	11	22.80	0	0.00	22.80	11	14,785	0.07%
2020/09/11	17	22.80	0.1	22.80	22.75	16.9	14,834	0.11%
2020/09/10	6	22.80	3.1	22.80	22.85	2.9	14,878	0.02%
2020/09/09	12	22.61	0.1	22.80	22.60	11.9	14,990	0.08%
2020/09/08	0	0.00	2.1	22.90	22.80	-2.1	14,955	-0.01%
2020/09/07	25	22.92	20	22.80	23.00	5	14,996	0.03%
2020/09/04	73	22.70	0	0.00	22.80	73	15,093	0.48%
2020/09/03	19	23.04	3	23.00	22.95	16	15,063	0.11%
2020/09/02	0	0.00	1	23.10	23.10	-1	15,202	-0.01%
2020/09/01	3	22.67	0	0.00	22.85	3	15,223	0.02%
2020/08/31	12	22.97	0	0.00	22.75	12	15,229	0.08%
2020/08/28	25	23.08	12	22.92	23.05	13	15,099	0.09%
2020/08/27	12	22.74	10	22.95	22.85	2	15,041	0.01%
2020/08/26	4	22.90	22	22.82	22.90	-18	15,073	-0.12%
2020/08/25	10	22.85	14	23.02	22.90	-4	15,050	-0.03%
2020/08/24	9	22.75	1	22.80	22.75	8	15,084	0.05%
2020/08/21	5	22.84	64	22.88	22.85	-59	15,000	-0.39%
2020/08/20	39	22.52	10	22.70	22.50	29	14,923	0.19%
2020/08/19	12	23.31	14	23.29	23.25	-2	14,684	-0.01%
2020/08/18	12	23.48	10	23.45	23.50	2	14,525	0.01%
2020/08/17	26.2	23.60	6	23.68	23.60	20.2	14,438	0.14%
2020/08/14	12	23.65	0	0.00	23.65	12	14,423	0.08%
2020/08/13	7	23.91	1	23.95	23.95	6	14,310	0.04%
2020/08/12	64.2	24.11	0	0.00	23.90	64.2	14,116	0.45%
2020/08/11	35	24.28	21.5	24.15	24.15	13.5	14,196	0.10%
2020/08/10	12.8	24.73	4	24.70	24.75	8.8	14,068	0.06%
2020/08/07	11	24.50	5	24.60	24.50	6	14,027	0.04%
2020/08/06	22	24.59	0	0.00	24.60	22	14,076	0.16%
2020/08/05	22	24.55	0	0.00	24.50	22	14,026	0.16%
2020/08/04	11	24.30	0	0.00	24.35	11	13,895	0.08%
2020/08/03	92	24.55	0.5	24.40	24.35	91.5	13,933	0.66%
2020/07/31	15	24.62	0	0.00	25.00	15	13,780	0.11%
2020/07/30	16	24.53	1	24.85	24.85	15	13,651	0.11%
2020/07/29	21	24.60	0	0.00	24.60	21	13,592	0.15%
2020/07/28	24	24.59	16.5	24.65	24.65	7.5	13,528	0.06%
2020/07/27	6	24.35	9	24.86	24.40	-3	13,405	-0.02%
2020/07/24	20	24.97	1.5	24.93	24.80	18.5	13,342	0.14%
2020/07/23	21.5	25.08	11.4	24.91	25.00	10.1	13,156	0.08%
2020/07/22	9	24.92	1	24.80	24.80	8	13,031	0.06%
2020/07/21	14.5	25.38	42	25.20	25.05	-27.5	12,833	-0.21%
2020/07/20	6	24.78	6.5	25.09	25.15	-0.5	12,715	0.00%
2020/07/17	47	24.86	2	24.83	24.75	45	12,575	0.36%
2020/07/16	23	25.39	1.5	25.17	25.15	21.5	12,331	0.17%
2020/07/15	28	25.66	2	25.85	25.60	26	12,009	0.22%
2020/07/14	0	0.00	8.7	27.94	27.70	-8.7	11,463	-0.08%
2020/07/13	4.5	27.45	32	27.44	27.45	-27.5	11,018	-0.25%
2020/07/10	3.5	27.34	3	27.18	27.25	0.5	10,893	0.00%
2020/07/09	11	27.91	15	27.73	27.70	-4	10,775	-0.04%
2020/07/08	0	0.00	7	26.91	27.25	-7	10,480	-0.07%
2020/07/07	1.5	27.12	13	27.56	27.25	-11.5	10,340	-0.11%
2020/07/06	7	27.53	1	27.65	27.60	6	10,047	0.06%
2020/07/03	14	27.44	1	27.55	27.50	13	9,873	0.13%
2020/07/02	0	0.00	7	26.82	27.15	-7	9,802	-0.07%
2020/07/01	1	26.10	15.5	25.78	25.95	-14.5	9,703	-0.15%
2020/06/30	9.5	25.16	0	0.00	25.10	9.5	9,641	0.10%
2020/06/29	2.5	25.45	2	25.75	25.45	0.5	9,638	0.01%
2020/06/24	1	25.70	3	26.02	25.70	-2	9,564	-0.02%
2020/06/23	6.5	25.72	5	25.96	25.90	1.5	9,486	0.02%
2020/06/22	7.5	26.04	3	26.08	26.00	4.5	9,464	0.05%
2020/06/19	9.5	25.74	3	25.50	25.80	6.5	9,486	0.07%
2020/06/18	1	25.65	0	0.00	25.80	1	9,160	0.01%
2020/06/17	1.5	25.75	0	0.00	25.95	1.5	9,094	0.02%
2020/06/16	2	25.70	8.5	25.59	25.80	-6.5	9,196	-0.07%
2020/06/15	27	25.21	0.5	25.15	25.15	26.5	9,246	0.29%
2020/06/12	2.5	25.24	12	25.13	25.60	-9.5	9,247	-0.10%
2020/06/11	3	25.60	23	25.69	25.55	-20	9,301	-0.22%
2020/06/10	4.5	25.96	0	0.00	26.05	4.5	9,278	0.05%
2020/06/09	3.5	26.01	14	25.93	26.15	-10.5	9,398	-0.11%
2020/06/08	8.5	25.59	2	25.65	25.65	6.5	9,302	0.07%
2020/06/05	10.5	25.45	4	25.40	25.50	6.5	9,283	0.07%
2020/06/04	10.5	25.39	16	25.31	25.40	-5.5	9,301	-0.06%
2020/06/03	41.2	25.25	6	25.23	25.25	35.2	9,265	0.38%
2020/06/02	20	24.81	4.6	24.90	24.90	15.4	9,135	0.17%
2020/06/01	0.5	24.65	6	24.66	24.70	-5.5	9,080	-0.06%
2020/05/29	21.5	24.29	1	24.40	24.40	20.5	9,060	0.23%
2020/05/27	0	0.00	3	24.40	24.40	-3	9,035	-0.03%
2020/05/26	2.5	24.22	5.1	24.34	24.15	-2.6	9,082	-0.03%
2020/05/22	2.5	23.90	0	0.00	23.70	2.5	8,987	0.03%
2020/05/21	0	0.00	2	24.10	24.15	-2	9,050	-0.02%
2020/05/20	1	23.90	3	23.90	23.95	-2	9,034	-0.02%
2020/05/19	2	23.78	2	23.80	23.75	0	9,061	0.00%
2020/05/18	5	23.75	10	23.81	23.60	-5	9,018	-0.06%
2020/05/15	0	0.00	1	23.40	23.60	-1	8,869	-0.01%
2020/05/08	4	23.58	5	23.45	23.45	-1	8,685	-0.01%
2020/05/06	1	23.00	2	22.90	22.85	-1	8,618	-0.01%
2020/05/04	2	23.05	34	23.15	23.10	-32	8,578	-0.37%
2020/04/30	36.2	23.49	0	0.00	23.50	36.2	8,531	0.42%
2020/04/29	0	0.00	1	23.60	23.35	-1	8,469	-0.01%
2020/04/27	2	23.38	10	23.70	23.50	-8	8,752	-0.09%
2020/04/24	0	0.00	12	23.31	23.10	-12	8,652	-0.14%
2020/04/23	13	23.00	1	23.55	23.00	12	8,677	0.14%
2020/04/22	2	23.10	0	0.00	23.30	2	8,679	0.02%
2020/04/21	0	0.00	7	23.47	23.40	-7	8,653	-0.08%
2020/04/20	2	23.70	5	23.64	23.70	-3	8,599	-0.03%
2020/04/17	0	0.00	1	23.45	23.60	-1	8,553	-0.01%
2020/04/16	1	23.40	0	0.00	23.55	1	8,536	0.01%
2020/04/15	0	0.00	4	23.50	23.65	-4	8,456	-0.05%
2020/04/14	0	0.00	10	23.63	23.55	-10	8,368	-0.12%
2020/04/13	0	0.00	1	23.10	23.45	-1	8,312	-0.01%
2020/04/10	2	23.65	34	23.24	23.15	-32	8,281	-0.39%
2020/04/09	2	23.18	0	0.00	23.15	2	8,316	0.02%
2020/04/08	7	23.23	4	23.34	23.20	3	8,285	0.04%
2020/04/07	2	23.48	7	23.65	23.30	-5	8,251	-0.06%
2020/04/06	8	23.50	5	23.54	23.60	3	8,128	0.04%
2020/04/01	12	22.75	11	23.09	23.00	1	7,953	0.01%
2020/03/31	2	23.30	4	22.60	23.30	-2	7,818	-0.03%
2020/03/30	33	22.08	3.3	21.81	22.10	29.8	7,646	0.39%
2020/03/27	9	22.13	10	21.85	21.75	-1	7,627	-0.01%
2020/03/26	1	21.80	1	21.95	21.60	0	7,590	0.00%
2020/03/25	3	22.22	0.1	21.60	21.60	3	7,666	0.04%
2020/03/24	0	0.00	2	21.40	21.00	-2	7,515	-0.03%
2020/03/23	3.3	19.96	0.1	19.85	19.85	3.2	7,513	0.04%
2020/03/20	0	0.00	0.1	20.40	20.60	-0.1	7,543	0.00%
2020/03/19	2	19.15	3	19.40	18.75	-1	7,398	-0.01%
2020/03/18	0	0.00	1	19.90	19.90	-1	7,231	-0.01%
2020/03/17	3	19.75	0	0.00	19.90	3	7,139	0.04%
2020/03/13	2	20.00	0	0.00	21.20	2	6,904	0.03%
2020/03/12	0.3	21.65	13.5	21.84	21.65	-13.3	6,660	-0.20%
2020/03/11	0	0.00	14.5	22.61	22.70	-14.5	6,561	-0.22%
2020/03/10	6	22.43	0.6	22.50	22.50	5.4	6,500	0.08%
2020/03/09	0	0.00	2	22.80	22.85	-2	6,390	-0.03%
2020/03/06	0	0.00	2	23.10	23.05	-2	6,312	-0.03%
2020/03/04	0	0.00	5.8	23.17	23.15	-5.8	6,270	-0.09%
2020/03/02	1	22.60	0.5	22.70	22.70	0.5	6,246	0.01%
2020/02/26	0.5	23.00	12	23.01	23.05	-11.5	6,200	-0.19%
2020/02/24	2	22.98	0	0.00	22.95	2	6,201	0.03%
2020/02/21	0	0.00	8	23.29	23.35	-8	6,084	-0.13%
2020/02/20	8	23.13	4	23.15	23.35	4	6,037	0.07%
2020/02/18	0.5	23.00	0	0.00	23.00	0.5	6,064	0.01%
2020/02/17	0.5	22.95	1	23.00	23.00	-0.5	6,067	-0.01%
2020/02/14	0.5	23.05	4	23.04	23.05	-3.5	6,178	-0.06%
2020/02/13	0.5	22.90	4	22.98	22.90	-3.5	6,189	-0.06%
2020/02/12	0	0.00	7	22.95	22.85	-7	6,216	-0.11%
2020/02/11	15	22.93	0	0.00	22.85	15	6,200	0.24%
2020/02/10	0.5	23.25	6	23.17	23.25	-5.5	6,182	-0.09%
2020/02/07	1.3	23.09	1	23.05	23.05	0.3	6,138	0.01%
2020/02/06	0.2	23.05	72	23.07	23.05	-71.8	6,166	-1.16%
2020/02/05	1	22.80	0	0.00	22.80	1	6,209	0.02%
2020/02/04	3	22.92	16	23.04	22.95	-13	6,164	-0.21%
2020/02/03	0	0.00	7.5	22.83	22.95	-7.5	6,137	-0.12%
2020/01/31	2	23.15	3	23.12	22.95	-1	6,105	-0.02%
2020/01/30	33	22.71	21	22.72	22.95	12	5,977	0.20%
2020/01/20	1	22.95	0.5	22.90	22.90	0.5	5,750	0.01%
2020/01/17	13.5	22.88	2	22.95	23.00	11.5	5,738	0.20%
2020/01/16	2	22.88	0	0.00	22.95	2	5,749	0.03%
2020/01/15	1.5	23.10	72	23.19	23.20	-70.5	5,785	-1.22%
2020/01/14	0.5	23.05	57	23.15	23.20	-56.5	5,851	-0.97%
2020/01/13	0.5	23.15	43	23.15	23.15	-42.5	5,887	-0.72%
2020/01/10	7	23.08	9	23.07	23.10	-2	5,959	-0.03%
2020/01/09	2.5	22.71	6	22.71	22.75	-3.5	5,906	-0.06%
2020/01/08	0	0.00	40	22.59	22.60	-40	5,965	-0.67%
2020/01/06	2	22.75	0	0.00	22.75	2	6,084	0.03%
2020/01/03	100.5	22.95	2	22.93	22.95	98.5	6,164	1.60%
2020/01/02	6.5	22.95	0	0.00	22.95	6.5	6,138	0.11%
2019/12/31	2	22.90	0	0.00	22.85	2	6,160	0.03%
2019/12/30	16	23.04	5.5	23.00	23.00	10.5	6,149	0.17%
2019/12/27	18.5	23.47	0.3	23.35	23.40	18.2	6,126	0.30%
2019/12/26	0	0.00	0.2	23.30	23.35	-0.2	6,075	0.00%
2019/12/25	0	0.00	11	23.35	23.30	-11	6,186	-0.18%
2019/12/24	0.5	23.10	0	0.00	23.15	0.5	6,241	0.01%
2019/12/23	0	0.00	4.5	23.23	23.30	-4.5	6,235	-0.07%
2019/12/20	3	22.95	0.5	22.90	22.90	2.5	6,232	0.04%
2019/12/19	0.5	23.10	2	23.23	23.20	-1.5	6,083	-0.02%
2019/12/18	0.5	23.15	17.7	23.25	23.25	-17.2	6,090	-0.28%
2019/12/17	3	22.78	14	22.76	22.90	-11	6,143	-0.18%
2019/12/16	1	22.85	1	23.10	22.80	0	6,162	0.00%
2019/12/13	1	22.90	2	22.95	22.95	-1	6,266	-0.02%
2019/12/12	4	22.91	0	0.00	22.90	4	6,302	0.06%
2019/12/11	0.5	22.90	1	23.00	23.00	-0.5	6,319	-0.01%
2019/12/10	2	22.90	0	0.00	22.90	2	6,324	0.03%
2019/12/09	0	0.00	5	23.11	23.15	-5	6,335	-0.08%
2019/12/06	5.5	23.06	9	23.17	23.20	-3.5	6,407	-0.05%
2019/12/05	13	23.05	0	0.00	23.05	13	6,390	0.20%
2019/12/04	0	0.00	2	23.13	23.20	-2	6,403	-0.03%
2019/12/03	1	23.10	3	23.05	23.15	-2	6,432	-0.03%
2019/11/29	0	0.00	5	23.04	22.85	-5	6,507	-0.08%
2019/11/28	0.4	23.10	1	23.10	23.10	-0.6	6,493	-0.01%
2019/11/27	13.1	23.19	0	0.00	23.05	13.1	6,577	0.20%
2019/11/26	14	23.28	0	0.00	23.40	14	6,568	0.21%
2019/11/25	1	23.15	7	23.30	23.30	-6	6,450	-0.09%
2019/11/22	0.5	23.25	6	23.21	23.25	-5.5	6,551	-0.08%
2019/11/21	6.2	22.94	3	22.95	23.05	3.2	6,621	0.05%
2019/11/20	5	23.15	7	23.20	23.15	-2	6,650	-0.03%
2019/11/19	0	0.00	2	23.25	23.25	-2	6,746	-0.03%
2019/11/18	0	0.00	22	23.02	23.15	-22	6,860	-0.32%
2019/11/15	1	22.55	4.2	22.81	22.80	-3.2	6,899	-0.05%
2019/11/14	0	0.00	2	22.38	22.40	-2	6,960	-0.03%
2019/11/13	11	22.34	15	22.36	22.30	-4	7,091	-0.06%
2019/11/12	4	22.79	100	22.97	22.85	-96	7,548	-1.27%
2019/11/11	3.7	22.76	2	22.88	22.90	1.7	7,841	0.02%
2019/11/08	100.5	22.75	0	0.00	22.75	100.5	7,801	1.29%
2019/11/07	12	22.69	0	0.00	22.70	12	7,776	0.15%
2019/11/06	2	22.73	2	22.70	22.75	0	7,766	0.00%
2019/11/05	5	22.78	16	22.79	22.90	-11	7,772	-0.14%
2019/11/04	0	0.00	6	22.34	22.40	-6	7,762	-0.08%
2019/11/01	10	22.05	0	0.00	22.05	10	7,782	0.13%
2019/10/31	1	22.05	3	22.05	22.10	-2	7,879	-0.03%
2019/10/30	0	0.00	1	21.95	22.00	-1	7,924	-0.01%
2019/10/25	3	22.05	10	22.03	22.10	-7	7,920	-0.09%
2019/10/24	1	22.00	0	0.00	22.05	1	7,892	0.01%
2019/10/23	2	22.05	2	22.20	22.15	0	7,802	0.00%
2019/10/22	5	21.95	17	21.98	21.95	-12	7,754	-0.15%
2019/10/21	20	21.85	1	21.80	21.90	19	7,708	0.25%
2019/10/17	0	0.00	6	21.80	21.80	-6	7,650	-0.08%
2019/10/15	2	21.40	5	21.30	21.40	-3	7,606	-0.04%
2019/10/14	1	21.40	0	0.00	21.30	1	7,612	0.01%
2019/10/09	5	21.57	5	21.65	21.55	0	7,492	0.00%
2019/10/08	6	21.75	10	21.80	21.85	-4	7,470	-0.05%
2019/10/07	1	21.80	0	0.00	21.85	1	7,751	0.01%
2019/10/02	7	21.75	1	21.75	21.85	6	8,042	0.07%
2019/10/01	0	0.00	7	21.89	21.85	-7	8,137	-0.09%
2019/09/27	8	21.58	0	0.00	21.40	8	8,093	0.10%
2019/09/25	3	21.87	0	0.00	21.90	3	8,101	0.04%
2019/09/23	1	21.70	0	0.00	21.80	1	8,214	0.01%
2019/09/19	2	21.50	0	0.00	21.50	2	8,326	0.02%
2019/09/18	4	21.56	3	21.70	21.45	1	8,242	0.01%
2019/09/17	5	21.67	8	21.71	21.75	-3	8,090	-0.04%
2019/09/16	6	21.98	0	0.00	21.85	6	8,166	0.07%
2019/09/12	5	21.98	0	0.00	21.90	5	8,227	0.06%
2019/09/11	4	22.00	0	0.00	21.95	4	8,298	0.05%
2019/09/09	3	21.75	0	0.00	21.80	3	8,272	0.04%
2019/09/06	8	21.71	10	21.80	21.80	-2	8,242	-0.02%
2019/09/05	3	21.60	4	21.61	21.75	-1	8,186	-0.01%
2019/09/04	5	21.40	0	0.00	21.50	5	8,148	0.06%
2019/09/03	9	21.61	6	21.55	21.55	3	8,087	0.04%
2019/09/02	3.2	21.52	2	21.40	21.55	1.2	8,167	0.01%
2019/08/30	0	0.00	1	21.45	21.50	-1	8,194	-0.01%
2019/08/29	1	21.10	0	0.00	21.10	1	8,134	0.01%
2019/08/27	1	21.15	2	21.20	21.30	-1	8,182	-0.01%
2019/08/26	1	20.75	0	0.00	20.75	1	8,157	0.01%
2019/08/23	2	20.95	0	0.00	21.00	2	8,092	0.02%
2019/08/22	3	21.03	1	20.90	21.00	2	8,052	0.02%
2019/08/20	11	20.80	3	20.75	20.70	8	7,918	0.10%
2019/08/19	5	20.94	4	20.91	20.80	1	7,801	0.01%
2019/08/16	15	20.90	4	21.00	20.80	11	7,683	0.14%
2019/08/15	169	20.66	2	20.65	20.65	167	7,504	2.23%	大買/鉅額交易
2019/08/14	51	21.84	0	0.00	21.70	51	6,959	0.73%
2019/08/12	3	22.40	0	0.00	22.50	3	6,677	0.04%
2019/08/07	1	22.00	0	0.00	22.00	1	6,838	0.01%
2019/08/06	5	22.15	0	0.00	22.35	5	6,882	0.07%
2019/08/05	10	22.54	0	0.00	22.40	10	6,793	0.15%
2019/08/02	2	22.88	1	22.90	22.90	1	6,747	0.01%
2019/07/30	4	23.45	5	23.50	23.65	-1	6,636	-0.02%
2019/07/29	1	23.55	0	0.00	23.60	1	6,709	0.01%
2019/07/24	0	0.00	1	23.55	23.70	-1	6,752	-0.01%
2019/07/19	6	23.40	0	0.00	23.40	6	6,621	0.09%
2019/07/18	0	0.00	2	23.35	23.30	-2	6,617	-0.03%
2019/07/16	1	23.55	0	0.00	23.55	1	6,673	0.01%
2019/07/15	3	23.75	0	0.00	23.70	3	6,625	0.05%
2019/07/12	2	23.88	1	23.90	23.85	1	6,713	0.01%
2019/07/11	30	23.81	0	0.00	23.65	30	6,810	0.44%
2019/07/10	7	25.46	37	25.40	25.50	-30	6,579	-0.46%
2019/07/09	2	25.35	0	0.00	25.25	2	6,430	0.03%
2019/07/08	0.2	25.35	0	0.00	25.40	0.2	6,351	0.00%
2019/07/05	0	0.00	3	25.33	25.20	-3	6,362	-0.05%
2019/07/04	1	25.45	11	25.40	25.50	-10	6,382	-0.16%
2019/07/03	1	25.10	0	0.00	25.15	1	6,369	0.02%
2019/07/02	0	0.00	1	25.20	25.20	-1	6,345	-0.02%
2019/07/01	1	25.10	2	25.28	25.25	-1	6,346	-0.02%
2019/06/28	4	24.70	0	0.00	24.70	4	6,269	0.06%
2019/06/27	12	24.71	12	24.89	25.00	0	6,284	0.00%
2019/06/26	0	0.00	11	24.13	24.30	-11	6,169	-0.18%
2019/06/25	12	24.21	0	0.00	24.00	12	6,330	0.19%
2019/06/24	10	24.32	0	0.00	24.30	10	6,552	0.15%
2019/06/21	2	24.25	0	0.00	24.20	2	6,585	0.03%
2019/06/20	0	0.00	1	24.10	24.05	-1	6,529	-0.02%
2019/06/19	1	24.00	2	24.05	24.05	-1	6,481	-0.02%
2019/06/18	1	23.60	8	23.55	23.60	-7	6,416	-0.11%
2019/06/17	10	23.81	0	0.00	23.60	10	6,445	0.16%
2019/06/14	0	0.00	5	23.85	23.75	-5	6,570	-0.08%
2019/06/13	1	23.70	0	0.00	23.90	1	6,576	0.02%
2019/06/10	0	0.00	27	23.62	23.80	-27	6,763	-0.40%
2019/06/06	8	23.04	0	0.00	22.95	8	6,698	0.12%
2019/06/05	0	0.00	1	23.35	23.25	-1	6,708	-0.01%
2019/06/04	2	23.05	0	0.00	23.10	2	6,714	0.03%
2019/06/03	12	23.10	31	23.00	23.10	-19	6,704	-0.28%
2019/05/29	5	23.45	0	0.00	23.30	5	6,428	0.08%
2019/05/27	2	23.55	1	23.55	23.55	1	6,411	0.02%
2019/05/24	1	23.40	1	23.35	23.35	0	6,422	0.00%
2019/05/23	5	23.70	0	0.00	23.60	5	6,505	0.08%
2019/05/21	1	23.90	9	23.86	23.85	-8	6,564	-0.12%
2019/05/20	8	24.05	0	0.00	24.10	8	6,514	0.12%
2019/05/17	33	23.86	1	23.95	23.95	32	6,491	0.49%
2019/05/16	4	23.63	8	23.91	23.85	-4	6,493	-0.06%
2019/05/15	2	23.00	1	23.00	22.90	1	6,396	0.02%
2019/05/14	1	23.00	0	0.00	23.10	1	6,416	0.02%
2019/05/13	0	0.00	1	23.30	23.30	-1	6,344	-0.02%
2019/05/10	0	0.00	3	23.37	23.35	-3	6,389	-0.05%
2019/05/08	4	23.73	2	23.73	23.70	2	6,360	0.03%
2019/05/07	0.2	24.00	0	0.00	24.00	0.2	6,497	0.00%
2019/05/06	6	23.86	0	0.00	23.85	6	6,540	0.09%
2019/05/03	2	24.73	28	24.74	24.70	-26	6,485	-0.40%
2019/05/02	2	24.80	1	24.80	24.65	1	6,484	0.02%
2019/04/30	8	24.65	8	24.63	24.80	0	6,528	0.00%
2019/04/29	2	24.70	5	24.69	24.80	-3	6,520	-0.05%
2019/04/26	2	24.50	0	0.00	24.60	2	6,529	0.03%
2019/04/25	0	0.00	2	24.55	24.70	-2	6,556	-0.03%
2019/04/24	1	24.40	0	0.00	24.50	1	6,596	0.02%
2019/04/19	0	0.00	3	24.75	24.65	-3	6,617	-0.05%
2019/04/17	10	24.80	8	24.81	25.00	2	6,925	0.03%
2019/04/15	1	24.30	0	0.00	24.30	1	6,807	0.01%
2019/04/11	0	0.00	1	24.25	24.05	-1	6,859	-0.01%
2019/04/08	4	24.00	10	24.00	24.15	-6	6,833	-0.09%
2019/04/03	1	24.00	0	0.00	24.15	1	6,809	0.01%
2019/04/02	10	23.85	1	23.80	24.00	9	6,786	0.13%
2019/04/01	5	23.60	0	0.00	23.70	5	6,771	0.07%
2019/03/29	1	23.50	0	0.00	23.45	1	6,682	0.01%
2019/03/28	9	23.53	5	23.55	23.45	4	6,606	0.06%
2019/03/27	20	23.98	0	0.00	23.95	20	6,530	0.31%
2019/03/26	0	0.00	3	24.58	24.60	-3	6,412	-0.05%
2019/03/25	0	0.00	2	24.30	24.35	-2	6,638	-0.03%
2019/03/22	1	24.25	1	24.25	24.05	0	6,601	0.00%
2019/03/20	2	23.90	1	23.95	23.90	1	6,621	0.02%
2019/03/19	3	23.95	2	24.10	24.15	1	6,616	0.02%
2019/03/15	2	23.40	0	0.00	23.40	2	6,544	0.03%
2019/03/14	1	23.60	0	0.00	23.60	1	6,428	0.02%
2019/03/11	10	23.50	0	0.00	23.65	10	6,712	0.15%
2019/03/08	11	23.59	0	0.00	23.55	11	6,770	0.16%
2019/03/06	1	23.75	0	0.00	23.80	1	7,022	0.01%
2019/02/27	1	23.65	0	0.00	23.80	1	7,526	0.01%
2019/02/26	10	23.65	0	0.00	23.65	10	7,515	0.13%
2019/02/22	3	23.17	2	23.20	23.35	1	7,501	0.01%
2019/02/21	5	23.40	0	0.00	23.55	5	7,569	0.07%
2019/02/20	10	23.45	0	0.00	23.60	10	7,572	0.13%
2019/02/19	1	23.35	0	0.00	23.30	1	7,602	0.01%
2019/02/18	4	23.30	0	0.00	23.25	4	7,794	0.05%
2019/02/15	2	23.30	0	0.00	23.30	2	8,118	0.02%
2019/02/12	0	0.00	6	23.77	23.85	-6	8,441	-0.07%
2019/02/11	0	0.00	1	23.75	23.55	-1	8,469	-0.01%
2019/01/29	2	23.38	40	23.40	23.50	-38	8,483	-0.45%
2019/01/28	0	0.00	4	23.61	23.85	-4	8,535	-0.05%
2019/01/23	0	0.00	1	22.90	22.90	-1	8,475	-0.01%
2019/01/18	0	0.00	1	22.85	22.85	-1	8,578	-0.01%
2019/01/11	0	0.00	1	22.70	22.60	-1	8,996	-0.01%
2019/01/10	0	0.00	11	22.39	22.50	-11	8,969	-0.12%
2019/01/09	4	22.00	1	22.10	21.95	3	8,812	0.03%
2019/01/04	1	22.00	2.2	21.82	21.80	-1.2	8,870	-0.01%
2018/12/27	0	0.00	2	22.33	22.10	-2	9,458	-0.02%
2018/12/26	1	22.05	0	0.00	22.05	1	9,470	0.01%
2018/12/24	2	22.00	0	0.00	22.00	2	9,520	0.02%
2018/12/22	0	0.00	2	22.03	22.05	-2	9,517	-0.02%
2018/12/21	5	22.00	2	21.95	21.80	3	9,645	0.03%
2018/12/19	0	0.00	5	21.35	21.20	-5	9,707	-0.05%
2018/12/18	3	21.30	0	0.00	21.00	3	9,647	0.03%
2018/12/14	1	22.00	0	0.00	22.00	1	9,575	0.01%
2018/12/13	41	22.00	0	0.00	21.85	41	9,673	0.42%
2018/12/12	1	22.25	0	0.00	22.05	1	9,900	0.01%
2018/12/10	3	21.65	0	0.00	21.60	3	10,204	0.03%
2018/12/07	2	22.05	2	22.30	22.35	0	10,539	0.00%
2018/12/06	2	22.43	4	22.06	21.95	-2	10,715	-0.02%
2018/12/05	2	23.10	5	22.94	23.00	-3	10,733	-0.03%
2018/12/04	8	22.98	0	0.00	22.90	8	10,736	0.07%
2018/11/30	0	0.00	2	22.20	22.10	-2	10,851	-0.02%
2018/11/29	5.1	22.14	8	22.45	22.10	-3	10,777	-0.03%
2018/11/28	2	22.35	8	21.70	22.20	-6	10,706	-0.06%
2018/11/27	5	21.78	0	0.00	21.45	5	10,595	0.05%
2018/11/23	0	0.00	5	21.80	22.00	-5	10,627	-0.05%
2018/11/22	3	21.93	0	0.00	21.90	3	10,841	0.03%
2018/11/21	106	21.85	30	21.87	21.75	76	10,928	0.70%	大買/
2018/11/20	4	22.10	0	0.00	22.10	4	10,987	0.04%
2018/11/19	5	22.70	10	22.83	22.55	-5	11,034	-0.05%
2018/11/16	1	22.50	5	22.75	22.75	-4	11,313	-0.04%
2018/11/15	1	22.50	15	22.70	22.60	-14	11,434	-0.12%
2018/11/14	24	22.75	20	22.68	22.60	4	11,460	0.03%
2018/11/13	105	23.62	15	23.60	23.35	90	11,254	0.80%	大買/
2018/11/08	0	0.00	1	26.25	26.30	-1	11,693	-0.01%
2018/11/07	3	25.67	1	26.00	26.00	2	11,659	0.02%
2018/11/06	0	0.00	1	25.85	26.00	-1	11,639	-0.01%
2018/11/05	0	0.00	3	25.85	26.10	-3	11,632	-0.03%
2018/11/02	1	25.00	1	24.85	25.10	0	11,581	0.00%
2018/10/31	0	0.00	2	25.00	24.95	-2	11,696	-0.02%
2018/10/29	0	0.00	1	24.50	24.55	-1	11,651	-0.01%
2018/10/26	1	24.90	1	25.00	24.90	0	11,629	0.00%
2018/10/25	0	0.00	4	24.53	24.75	-4	11,604	-0.03%
2018/10/22	0	0.00	5	24.75	24.55	-5	11,619	-0.04%
2018/10/19	1	24.00	42	23.80	24.60	-41	11,787	-0.35%
2018/10/18	0	0.00	6	25.00	24.60	-6	11,539	-0.05%
2018/10/17	7	24.86	3	25.00	24.75	4	11,575	0.03%
2018/10/15	0	0.00	1	24.35	24.10	-1	11,581	-0.01%
2018/10/12	0	0.00	1	24.50	24.60	-1	11,548	-0.01%
2018/10/11	4	23.85	1	24.70	23.80	3	11,555	0.03%
2018/10/08	0	0.00	3	26.00	25.95	-3	11,195	-0.03%
2018/10/05	2	25.00	8	25.68	25.75	-6	11,101	-0.05%
2018/10/04	5	25.55	2	25.45	25.30	3	11,139	0.03%
2018/10/03	2	26.30	1	26.00	26.10	1	11,135	0.01%
2018/10/02	1	26.65	0	0.00	26.55	1	11,233	0.01%
2018/10/01	3	27.07	8	27.26	26.90	-5	11,253	-0.04%
2018/09/28	6	27.10	2	27.23	27.40	4	11,293	0.04%
2018/09/27	1	26.30	2	26.70	27.10	-1	11,241	-0.01%
2018/09/26	6	26.94	0.7	26.80	26.80	5.3	11,094	0.05%
2018/09/25	0	0.00	10	27.22	27.20	-10	11,034	-0.09%
2018/09/21	0	0.00	10	26.80	27.15	-10	11,029	-0.09%
2018/09/20	9	26.85	3	26.85	26.95	6	10,964	0.05%
2018/09/19	28	27.18	5	27.64	27.00	23	10,909	0.21%
2018/09/18	14	27.39	10	27.40	27.45	4	10,838	0.04%
2018/09/17	13	26.61	1	26.75	26.80	12	10,658	0.11%
2018/09/14	6	26.69	11	26.73	26.65	-5	10,640	-0.05%
2018/09/13	23	25.36	33	25.88	25.85	-10	10,513	-0.10%
2018/09/12	7	27.12	1	27.45	27.00	6	10,219	0.06%
2018/09/11	6	27.45	2	27.50	27.75	4	10,120	0.04%
2018/09/10	0	0.00	1	27.25	26.90	-1	10,148	-0.01%
2018/09/07	1	27.20	2	27.33	27.20	-1	10,171	-0.01%
2018/09/06	2	27.75	2	27.90	27.75	0	10,126	0.00%
2018/09/05	1	27.70	1	27.50	27.40	0	9,991	0.00%
2018/09/04	3	27.60	0	0.00	27.60	3	9,943	0.03%
2018/09/03	1	27.30	55	27.34	27.35	-54	9,977	-0.54%
2018/08/31	0	0.00	13	27.49	27.55	-13	9,997	-0.13%
2018/08/30	63	27.32	17	27.34	27.40	46	9,871	0.47%
2018/08/29	10	26.68	6	26.99	27.05	4	9,710	0.04%
2018/08/28	12	26.89	7	26.95	26.90	5	9,576	0.05%
2018/08/27	0	0.00	2	27.25	27.40	-2	9,682	-0.02%
2018/08/24	2	26.95	8	26.93	27.05	-6	9,565	-0.06%
2018/08/23	0	0.00	12.2	26.50	26.90	-12.2	9,612	-0.13%
2018/08/22	1	26.25	13.2	26.02	26.25	-12.2	9,370	-0.13%
2018/08/21	2	26.08	3	25.90	25.90	-1	9,313	-0.01%
2018/08/20	11	26.08	3	26.05	25.90	8	9,167	0.09%
2018/08/17	1	25.95	4	25.91	25.90	-3	9,209	-0.03%
2018/08/16	0	0.00	6	25.42	25.50	-6	9,012	-0.07%
2018/08/15	1	24.30	22	24.72	25.00	-21	8,794	-0.24%
2018/08/13	1	24.65	8	24.50	24.60	-7	8,542	-0.08%
2018/08/07	0.1	24.50	0	0.00	24.65	0.1	8,689	0.00%
2018/08/06	0	0.00	14	24.75	24.80	-14	8,654	-0.16%
2018/08/03	0	0.00	2	24.45	24.50	-2	8,557	-0.02%
2018/07/31	1	24.35	7.4	24.42	24.45	-6.4	8,588	-0.07%
2018/07/27	20.1	24.30	0	0.00	24.30	20.1	8,522	0.24%
2018/07/26	0	0.00	9	24.18	24.50	-9	8,486	-0.11%
2018/07/25	0	0.00	2.6	23.95	23.95	-2.6	8,335	-0.03%
2018/07/24	0	0.00	5	24.06	24.10	-5	8,247	-0.06%
2018/07/23	3	23.97	6	24.08	24.05	-3	8,174	-0.04%
2018/07/18	2	23.55	7	23.81	23.90	-5	8,044	-0.06%
2018/07/17	1	23.40	3	23.45	23.50	-2	7,918	-0.03%
2018/07/16	0	0.00	2	23.25	23.40	-2	7,875	-0.03%
2018/07/13	1	23.20	6	23.09	23.20	-5	7,842	-0.06%
2018/07/12	5	22.80	1	22.85	23.10	4	7,832	0.05%
2018/07/11	1	24.30	0	0.00	24.30	1	7,736	0.01%
2018/07/10	1	24.35	100	24.40	24.40	-99	7,751	-1.28%
2018/07/09	1	24.15	0	0.00	24.25	1	7,726	0.01%
2018/07/05	1	23.85	1	23.70	23.70	0	7,763	0.00%
2018/07/02	1	23.90	0	0.00	23.75	1	7,949	0.01%
2018/06/28	1	24.00	0.1	23.75	23.70	1	7,857	0.01%
2018/06/26	1	23.65	0	0.00	23.75	1	7,971	0.01%
2018/06/25	41	24.78	41	24.72	24.20	0	8,001	0.00%
2018/06/22	0	0.00	3	24.77	24.80	-3	7,981	-0.04%
2018/06/21	0	0.00	1	24.80	24.90	-1	7,879	-0.01%
2018/06/20	0	0.00	1	24.90	24.75	-1	7,912	-0.01%
2018/06/15	0	0.00	1	24.40	24.45	-1	7,749	-0.01%
2018/06/14	0	0.00	1	24.20	24.20	-1	7,677	-0.01%
2018/06/12	1	24.65	0	0.00	24.70	1	7,660	0.01%
2018/06/11	1	24.70	2	24.70	24.70	-1	7,611	-0.01%
2018/06/08	1	24.70	3	24.67	24.60	-2	7,559	-0.03%
2018/06/06	0	0.00	11	24.65	24.70	-11	7,572	-0.15%
2018/06/04	0	0.00	20	24.48	24.50	-20	7,534	-0.27%
2018/05/30	52	23.80	0	0.00	23.75	52	7,141	0.73%
2018/05/29	0	0.00	2	23.80	24.05	-2	7,165	-0.03%
2018/05/25	0	0.00	2	23.63	23.65	-2	7,132	-0.03%
2018/05/24	3	23.40	0	0.00	23.45	3	7,043	0.04%
2018/05/23	1	23.20	1	23.30	23.25	0	7,064	0.00%
2018/05/22	5	23.10	4	23.20	23.15	1	7,069	0.01%
2018/05/21	3	23.20	4	23.08	23.15	-1	7,090	-0.01%
2018/05/18	1	22.95	1	23.00	22.85	0	7,055	0.00%
2018/05/17	0	0.00	1	22.90	22.90	-1	7,083	-0.01%
2018/05/16	1	23.10	0	23.00	23.05	1	7,047	0.01%
2018/05/15	1	23.15	10	23.05	23.15	-9	7,032	-0.13%
2018/05/14	5	23.08	32	23.10	23.05	-27	7,176	-0.38%
2018/05/09	0	0.00	1	22.85	22.75	-1	7,077	-0.01%
2018/05/07	2	22.50	0	0.00	22.55	2	7,217	0.03%
2018/05/04	0	0.00	3	22.50	22.65	-3	7,310	-0.04%
2018/05/03	7	22.46	4	22.60	22.50	3	7,373	0.04%
2018/04/30	3	22.40	0	0.00	22.55	3	7,524	0.04%
2018/04/27	3	22.35	0	0.00	22.40	3	7,698	0.04%
2018/04/26	2	22.25	6	22.35	22.25	-4	7,990	-0.05%
2018/04/25	0	0.00	2	22.35	22.40	-2	8,005	-0.02%
2018/04/24	8	22.50	0	0.00	22.45	8	8,314	0.10%
2018/04/23	100	22.60	0	0.00	22.65	100	8,524	1.17%
2018/04/20	124	22.59	3	22.75	22.65	121	8,571	1.41%	大買/鉅額交易
2018/04/19	5	22.70	2	22.70	22.80	3	8,568	0.04%
2018/04/17	10	22.46	0	0.00	22.50	10	8,789	0.11%
2018/04/13	20	22.87	0	0.00	22.75	20	8,767	0.23%
2018/04/12	1	22.95	0	0.00	22.95	1	8,711	0.01%
2018/04/11	8	23.12	0	0.00	23.10	8	8,625	0.09%
2018/04/10	10	23.10	1	23.20	23.05	9	8,663	0.10%
2018/04/09	6	23.05	0	0.00	23.05	6	8,713	0.07%
2018/04/03	1	23.05	0	0.00	23.10	1	8,781	0.01%
2018/04/02	3	23.23	1	23.35	23.35	2	8,918	0.02%
2018/03/30	0	0.00	3	23.10	23.05	-3	8,946	-0.03%
2018/03/29	1	23.00	1	23.10	23.10	0	8,916	0.00%
2018/03/28	0	0.00	0.1	23.30	23.30	-0.1	8,757	0.00%
2018/03/27	10	23.40	1	23.50	23.35	9	8,698	0.10%
2018/03/22	0	0.00	1	23.40	23.40	-1	8,794	-0.01%
2018/03/21	0	0.00	2	23.33	23.35	-2	8,944	-0.02%
2018/03/19	0	0.00	2	23.00	23.10	-2	8,987	-0.02%
2018/03/13	2	23.00	11	22.91	23.15	-9	9,011	-0.10%
2018/03/12	1	23.00	0	0.00	22.95	1	8,973	0.01%
2018/03/08	2	22.95	0	0.00	22.90	2	8,909	0.02%
2018/03/05	1	22.90	0	0.00	22.85	1	9,134	0.01%
2018/03/02	2	23.10	0	0.00	23.10	2	9,083	0.02%
2018/03/01	1	23.35	15	23.38	23.35	-14	9,015	-0.16%
2018/02/23	7	23.54	2	23.48	23.55	5	8,807	0.06%
2018/02/12	2	22.60	14	22.55	22.65	-12	8,954	-0.13%
2018/02/08	0	0.00	2.4	22.98	22.90	-2.4	9,177	-0.03%
2018/02/06	12	22.45	14	22.22	22.45	-2	9,131	-0.02%
2018/02/05	7	23.25	0	0.00	23.25	7	9,198	0.08%
2018/02/02	2	23.55	0	0.00	23.70	2	9,230	0.02%
2018/01/31	2	23.58	12	23.50	23.80	-10	9,440	-0.11%
2018/01/30	3	23.72	6	24.00	23.55	-3	9,389	-0.03%
2018/01/29	10	24.00	0	0.00	24.10	10	9,310	0.11%
2018/01/26	3	24.30	6	24.18	24.35	-3	9,200	-0.03%
2018/01/25	0	0.00	1	24.30	24.25	-1	9,096	-0.01%
2018/01/24	0	0.00	7	24.11	24.10	-7	8,976	-0.08%
2018/01/23	10	23.90	6	23.94	23.95	4	9,028	0.04%
2018/01/22	12	23.99	8.1	24.00	24.05	3.9	8,946	0.04%
2018/01/19	5	23.58	0	0.00	23.60	5	8,714	0.06%
2018/01/18	19	23.78	8	23.75	23.75	11	8,662	0.13%
2018/01/17	3	23.55	1	23.55	23.50	2	8,442	0.02%
2018/01/15	0	0.00	2	23.23	23.30	-2	8,203	-0.02%
2018/01/11	4	22.93	0	0.00	22.85	4	8,311	0.05%
2018/01/10	6	23.41	0	0.00	23.45	6	8,202	0.07%
2018/01/09	2	24.10	50	24.30	24.10	-48	8,141	-0.59%
2018/01/08	11	24.33	1	24.35	24.40	10	8,215	0.12%
2018/01/05	0	0.00	20	24.15	24.20	-20	8,199	-0.24%
2018/01/04	0	0.00	2	24.30	24.40	-2	8,231	-0.02%
2018/01/03	0	0.00	6	24.31	24.40	-6	8,300	-0.07%
2018/01/02	52	24.29	67	24.23	24.25	-15	8,168	-0.18%

電子代工六強搶進墨西哥UDN聯合新聞網－16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－16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－18天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

凱基-高美館券商分點個股進出
凱基-高美館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

凱基-高美館 券商分點個股進出 凱基-高美館 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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析