英業達 (2356)-元大-南屯券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
54.6
漲跌
▲0.2
漲幅
+0.37%
成交量
16,276張
產業
上市電腦週邊類股
1579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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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
2024/05/09	15.4	54.47	5	54.36	54.60	10.4	47,504	0.02%
2024/05/08	36	54.96	18.5	55.07	54.40	17.5	47,922	0.04%
2024/05/07	1.1	52.01	0.1	52.50	52.80	1	48,030	0.00%
2024/05/06	2	52.50	5.2	52.64	52.40	-3.2	48,531	-0.01%
2024/05/03	8.4	52.40	11	52.17	52.00	-2.6	49,269	-0.01%
2024/05/02	8.1	52.33	3	52.73	52.50	5.1	50,453	0.01%
2024/04/30	3	53.60	0	0.00	53.10	3	51,801	0.01%
2024/04/29	7.1	53.90	3	53.90	53.80	4.1	54,286	0.01%
2024/04/26	17.3	54.08	13	53.98	53.30	4.3	58,219	0.01%
2024/04/25	19.3	53.28	7	53.50	53.20	12.2	59,561	0.02%
2024/04/24	2	53.50	16	54.03	54.30	-13.9	59,688	-0.02%
2024/04/23	8.9	51.68	14	51.64	51.40	-5.1	59,848	-0.01%
2024/04/22	29.3	51.31	52	51.03	50.80	-22.8	60,044	-0.04%
2024/04/19	37.2	52.96	19	52.98	53.00	18.2	60,191	0.03%
2024/04/18	5.1	54.04	4.1	53.71	53.70	1	60,271	0.00%
2024/04/17	11.2	54.15	15.3	54.26	54.10	-4.2	60,515	-0.01%
2024/04/16	22.5	54.49	22.1	54.06	53.90	0.5	60,897	0.00%
2024/04/15	23.2	56.45	14.5	56.17	56.00	8.7	61,158	0.01%
2024/04/12	20	57.69	7	57.63	57.40	13	61,335	0.02%
2024/04/11	13.3	57.77	24.7	57.67	58.00	-11.4	61,743	-0.02%
2024/04/10	12.3	58.10	42.2	58.39	57.80	-29.9	61,910	-0.05%
2024/04/09	32.8	58.17	12.2	58.29	57.80	20.6	62,145	0.03%
2024/04/08	70.9	58.54	16	58.84	58.30	54.9	62,575	0.09%
2024/04/03	47.2	59.12	43.1	59.29	59.20	4.1	63,174	0.01%
2024/04/02	55	59.10	30.1	59.08	59.00	25	64,211	0.04%
2024/04/01	58.3	59.36	21.7	59.44	58.80	36.6	64,903	0.06%
2024/03/29	243.5	60.35	260.8	60.59	59.70	-17.2	65,111	-0.03%	大買/大賣/
2024/03/28	20.5	58.16	26.5	57.85	58.50	-6	63,677	-0.01%
2024/03/27	47.5	58.16	37.7	58.10	58.70	9.8	64,941	0.02%
2024/03/26	91.2	57.52	87.5	57.63	57.30	3.7	67,153	0.01%
2024/03/25	115.8	59.14	363	59.14	59.00	-247.3	68,852	-0.36%	大買/大賣/鉅額交易
2024/03/22	1,566.6	61.08	1,365.8	60.42	61.10	200.8	67,978	0.30%	大買/大賣/鉅額交易
2024/03/21	19	54.99	36.5	55.82	56.20	-17.5	64,559	-0.03%
2024/03/20	32.3	55.48	12	55.92	54.30	20.3	70,266	0.03%
2024/03/19	31.1	55.93	18.5	56.01	56.10	12.6	69,501	0.02%
2024/03/18	8	54.96	17	54.67	55.70	-9	68,858	-0.01%
2024/03/15	32	54.71	16	54.41	54.10	16	68,641	0.02%
2024/03/14	31	55.44	1	55.70	54.90	30	68,074	0.04%
2024/03/13	29.1	56.44	48.1	56.60	54.70	-19	67,758	-0.03%
2024/03/12	8.1	55.15	8.8	55.31	55.60	-0.8	66,957	0.00%
2024/03/11	0	55.20	9	55.78	54.90	-9	67,023	-0.01%
2024/03/08	16.1	54.59	16	54.56	54.20	0.1	66,858	0.00%
2024/03/07	16.4	55.72	17	55.81	55.10	-0.6	66,625	0.00%
2024/03/06	3.5	56.41	3	56.53	56.60	0.5	66,404	0.00%
2024/03/05	11.1	56.48	38	56.22	56.50	-26.9	67,155	-0.04%
2024/03/04	14.6	56.35	9.1	55.80	55.60	5.5	66,969	0.01%
2024/03/01	26.2	55.89	18.1	55.90	56.00	8.1	66,771	0.01%
2024/02/29	28	54.96	46	54.56	55.00	-18	66,756	-0.03%
2024/02/27	18.6	53.95	20	54.37	54.10	-1.4	66,677	0.00%
2024/02/26	13.2	54.95	8	55.14	55.00	5.2	66,400	0.01%
2024/02/23	34.2	56.12	31.4	55.91	55.10	2.8	66,815	0.00%
2024/02/22	56.6	57.03	27	57.37	56.30	29.6	67,141	0.04%
2024/02/21	14	56.70	7.2	56.66	56.60	6.9	66,636	0.01%
2024/02/20	33	56.71	14.2	56.80	57.00	18.8	66,559	0.03%
2024/02/19	61.8	57.37	82.5	57.35	56.50	-20.7	66,604	-0.03%
2024/02/16	26	57.93	68.3	58.03	58.10	-42.3	66,459	-0.06%
2024/02/15	138.6	58.24	141.1	58.10	58.00	-2.4	65,602	0.00%	大買/大賣/
2024/02/05	29.2	56.53	23	56.65	56.50	6.2	64,313	0.01%
2024/02/02	89.1	56.25	59.5	56.26	56.30	29.6	63,794	0.05%
2024/02/01	18	54.84	20	54.70	55.30	-2	63,288	0.00%
2024/01/31	29.1	55.25	27.4	55.40	54.90	1.7	63,318	0.00%
2024/01/30	36	55.87	21	56.13	56.10	15	62,977	0.02%
2024/01/29	20	55.75	41	55.79	55.80	-21	62,250	-0.03%
2024/01/26	41.5	55.78	96	55.67	55.40	-54.5	61,744	-0.09%
2024/01/25	81.1	57.01	50.2	56.62	56.20	30.9	61,265	0.05%
2024/01/24	125.2	57.07	81.3	57.26	56.50	44	60,233	0.07%	大買/
2024/01/23	278.9	56.69	295.2	56.69	57.20	-16.3	59,201	-0.03%	大買/大賣/
2024/01/22	285.2	55.19	354.6	55.23	56.00	-69.3	57,007	-0.12%	大買/大賣/
2024/01/19	51.1	51.63	65.2	51.49	51.90	-14.1	53,081	-0.03%
2024/01/18	10	49.23	20.1	49.19	49.25	-10.1	51,791	-0.02%
2024/01/17	30.1	49.71	4.4	49.63	49.05	25.7	51,676	0.05%
2024/01/16	6.1	50.53	10.3	50.39	50.10	-4.2	51,325	-0.01%
2024/01/15	25	50.80	11	50.67	50.50	14	51,180	0.03%
2024/01/12	15.2	51.28	37.2	51.35	51.10	-22	51,059	-0.04%
2024/01/11	18.1	49.82	30	50.44	51.00	-12	50,796	-0.02%
2024/01/10	20.1	49.88	114	49.19	49.05	-93.9	51,164	-0.18%	大賣/
2024/01/09	90.1	51.09	92	50.59	50.20	-1.9	51,011	0.00%
2024/01/08	18.1	51.76	33	51.59	51.20	-14.9	50,501	-0.03%
2024/01/05	86	51.34	55	51.35	50.80	31	50,575	0.06%
2024/01/04	50	50.80	18	50.84	51.00	32	50,266	0.06%
2024/01/03	26	50.81	17	50.64	50.80	9	50,643	0.02%
2024/01/02	63.7	51.51	109	51.29	51.10	-45.3	50,296	-0.09%	大賣/
2023/12/29	154	52.42	52.2	52.51	52.80	101.8	49,571	0.21%	大買/鉅額交易
2023/12/28	130.2	52.71	142.2	52.35	52.60	-12	48,728	-0.02%	大買/大賣/
2023/12/27	100.1	51.88	63.3	51.97	51.90	36.9	47,463	0.08%
2023/12/26	43.5	51.66	40	51.66	51.30	3.5	47,306	0.01%
2023/12/25	186.2	51.66	126	51.66	51.60	60.1	46,552	0.13%	大買/大賣/
2023/12/22	115.1	50.80	118.3	50.70	50.60	-3.2	44,661	-0.01%	大買/大賣/
2023/12/21	149.3	49.02	155.8	49.00	50.00	-6.5	42,887	-0.02%	大買/大賣/
2023/12/20	233.2	47.80	147	48.19	49.00	86.2	40,136	0.21%	大買/大賣/
2023/12/19	46.2	46.17	17.3	45.78	45.05	28.9	37,140	0.08%
2023/12/18	49.1	47.07	30.6	47.13	46.65	18.5	36,202	0.05%
2023/12/15	322.7	51.81	281.1	50.94	48.40	41.6	34,823	0.12%	大買/大賣/
2023/12/14	38	51.70	45	51.70	51.70	-7	28,816	-0.02%
2023/12/13	11	47.00	30.2	47.00	47.00	-19.2	28,862	-0.07%
2023/12/12	8.2	42.80	13	42.76	42.75	-4.8	28,910	-0.02%
2023/12/11	11.2	42.45	14	42.41	42.45	-2.8	28,988	-0.01%
2023/12/08	7.1	43.08	25	42.43	42.30	-17.9	29,031	-0.06%
2023/12/07	8.1	41.66	1	41.75	41.70	7.1	29,074	0.02%
2023/12/06	16.2	41.60	22.1	41.68	41.50	-5.9	29,570	-0.02%
2023/12/05	13.1	40.68	6	40.73	40.70	7.1	29,603	0.02%
2023/12/04	11	41.76	4	42.25	41.60	7	29,667	0.02%
2023/12/01	8.7	41.97	5.1	42.22	41.95	3.6	30,018	0.01%
2023/11/30	22.3	41.95	4	41.81	42.40	18.3	30,138	0.06%
2023/11/29	2.1	41.77	5	41.80	41.60	-2.9	29,278	-0.01%
2023/11/28	12	41.36	16	41.44	41.65	-4	29,644	-0.01%
2023/11/27	27.3	41.10	6.6	40.78	40.85	20.7	30,121	0.07%
2023/11/24	13	41.69	11.5	41.92	41.80	1.5	30,133	0.01%
2023/11/23	16.1	42.36	16	42.43	42.10	0.1	30,282	0.00%
2023/11/22	54.3	42.66	35	42.76	42.35	19.3	30,547	0.06%
2023/11/21	90.3	43.99	75.2	44.44	44.00	15.1	30,794	0.05%
2023/11/20	16	41.77	15	42.04	42.15	1	31,088	0.00%
2023/11/17	11	42.90	9	42.85	42.65	2	31,104	0.01%
2023/11/16	27.2	43.11	28	43.49	43.05	-0.8	31,872	0.00%
2023/11/15	31.2	43.59	23	43.16	42.70	8.2	32,226	0.03%
2023/11/14	11.1	43.31	6	43.46	43.40	5.1	33,091	0.02%
2023/11/13	39.1	43.57	27	43.51	43.55	12.1	34,516	0.03%
2023/11/10	15	42.52	13.4	42.55	42.50	1.7	35,548	0.00%
2023/11/09	17.1	42.77	16	42.67	42.65	1.1	36,700	0.00%
2023/11/08	53.3	43.75	53.1	43.52	43.20	0.2	38,185	0.00%
2023/11/07	15	41.94	15	42.06	42.00	0	38,708	0.00%
2023/11/06	7.1	42.47	6.3	42.23	42.20	0.8	39,818	0.00%
2023/11/03	18	41.85	8	41.44	41.50	10	40,818	0.02%
2023/11/02	18	42.11	14	42.14	41.75	4	43,217	0.01%
2023/11/01	14	40.46	15	40.53	40.70	-1	44,417	0.00%
2023/10/31	17.3	41.20	63	41.43	40.20	-45.7	46,049	-0.10%
2023/10/30	50.1	42.32	2	42.30	41.90	48.1	46,089	0.10%
2023/10/27	1.1	43.50	3	43.32	42.95	-1.9	46,194	0.00%
2023/10/26	21.1	43.12	21.2	43.27	43.00	-0.2	46,717	0.00%
2023/10/25	4.2	44.18	4.1	44.29	43.95	0.1	47,083	0.00%
2023/10/24	20.2	44.17	21.2	44.25	44.60	-1	47,368	0.00%
2023/10/23	15.1	43.63	10	43.50	43.45	5.1	47,566	0.01%
2023/10/20	12.1	43.24	27	42.93	43.65	-14.9	48,120	-0.03%
2023/10/19	28	43.40	12	43.61	43.45	16	48,500	0.03%
2023/10/18	230.3	44.26	43.1	44.02	44.50	187.2	48,672	0.38%	大買/鉅額交易
2023/10/17	14.4	45.45	214	44.83	44.95	-199.6	48,432	-0.41%	大賣/鉅額交易
2023/10/16	25.7	46.08	18	46.26	46.20	7.7	52,411	0.01%
2023/10/13	44.1	46.73	34	47.25	47.35	10.1	56,858	0.02%
2023/10/12	10	48.35	6	48.42	48.25	4	57,896	0.01%
2023/10/11	21	48.82	10	48.77	48.10	11	61,021	0.02%
2023/10/06	8.1	51.10	4	51.28	51.10	4.1	62,855	0.01%
2023/10/05	9	50.68	6.4	50.84	50.80	2.6	65,797	0.00%
2023/10/04	25.1	49.61	38	49.83	50.10	-13	67,357	-0.02%
2023/10/03	19	50.93	7	51.00	50.60	12	67,729	0.02%
2023/10/02	48	52.63	42	51.98	52.20	6	68,251	0.01%
2023/09/28	16	49.27	8	49.33	49.00	8	68,352	0.01%
2023/09/27	2	48.68	2	48.73	48.85	0	69,479	0.00%
2023/09/26	9.1	49.41	6	49.21	48.70	3.1	72,260	0.00%
2023/09/25	4	49.30	6	49.51	49.45	-2	73,332	0.00%
2023/09/22	15.5	49.06	16	48.81	49.35	-0.5	73,654	0.00%
2023/09/21	17	48.25	17	47.91	48.30	0	73,761	0.00%
2023/09/20	9.2	49.00	3	49.18	48.50	6.2	73,935	0.01%
2023/09/19	7.3	48.78	30	48.90	48.50	-22.7	74,044	-0.03%
2023/09/18	17.1	49.93	19	49.89	49.65	-1.9	74,353	0.00%
2023/09/15	14	51.61	11	51.78	52.10	3	75,217	0.00%
2023/09/14	20.5	52.09	21	52.25	52.10	-0.5	75,876	0.00%
2023/09/13	212	51.52	11.4	51.14	51.00	200.6	76,812	0.26%	大買/鉅額交易
2023/09/12	10.2	51.61	205	51.26	51.30	-194.8	78,697	-0.25%	大賣/鉅額交易
2023/09/11	12.1	52.38	33	52.03	52.10	-20.9	80,801	-0.03%
2023/09/08	27.1	54.13	20	54.32	54.00	7.1	83,063	0.01%
2023/09/07	12.1	55.26	10	55.35	54.80	2.1	84,842	0.00%
2023/09/06	33.1	56.86	26.1	56.64	56.60	7	85,170	0.01%
2023/09/05	9.1	55.07	31.6	55.23	55.90	-22.5	85,974	-0.03%
2023/09/04	28	54.19	25.3	54.27	54.70	2.7	85,837	0.00%
2023/09/01	40.4	54.54	16	54.24	53.60	24.4	85,883	0.03%
2023/08/31	27.1	54.28	24	54.38	56.40	3.1	85,586	0.00%
2023/08/30	21	54.98	22	55.30	54.60	-1	85,125	0.00%
2023/08/29	18.1	54.47	19	54.41	54.60	-0.9	85,733	0.00%
2023/08/28	23.1	55.02	19	55.08	54.50	4.1	85,958	0.00%
2023/08/25	53.8	56.20	53	56.33	55.80	0.8	86,562	0.00%
2023/08/24	127.1	60.34	144.1	59.47	58.60	-17	87,756	-0.02%	大買/大賣/
2023/08/23	17.1	58.87	30	58.91	59.20	-12.9	87,011	-0.01%
2023/08/22	61	59.11	38	58.61	58.20	23	87,524	0.03%
2023/08/21	43.1	58.34	42.3	58.08	57.90	0.8	87,458	0.00%
2023/08/18	92.8	58.64	96	57.81	57.00	-3.2	86,941	0.00%
2023/08/17	95.1	58.01	81	58.56	59.50	14.1	85,817	0.02%
2023/08/16	60	56.61	71	56.18	58.00	-11	84,487	-0.01%
2023/08/15	122.6	55.91	112	55.54	54.60	10.6	83,213	0.01%	大買/大賣/
2023/08/14	70.3	54.55	109	54.55	53.10	-38.7	82,167	-0.05%	大賣/
2023/08/11	186.6	58.42	30	58.15	57.50	156.6	80,782	0.19%	大買/鉅額交易
2023/08/10	65.3	57.07	69	56.89	57.50	-3.7	80,145	0.00%
2023/08/09	70	60.59	87	60.10	59.50	-17.1	79,227	-0.02%
2023/08/08	186.7	62.71	356	61.99	60.90	-169.3	78,243	-0.22%	大買/大賣/鉅額交易
2023/08/07	255.8	62.76	103.5	62.19	63.80	152.3	75,718	0.20%	大買/大賣/鉅額交易
2023/08/04	163	57.58	176.3	57.21	58.00	-13.4	74,143	-0.02%	大買/大賣/
2023/08/02	57.1	61.59	18	59.30	58.90	39.1	72,302	0.05%
2023/08/01	45.1	61.30	13	61.26	64.10	32.1	71,804	0.04%
2023/07/31	22.4	66.51	135	67.29	63.70	-112.6	71,306	-0.16%	大賣/鉅額交易
2023/07/28	12.7	66.77	64.4	67.06	69.90	-51.8	70,716	-0.07%
2023/07/27	52.4	69.73	22	71.13	68.10	30.4	70,096	0.04%
2023/07/26	56.2	70.51	12.2	70.76	70.00	44	69,645	0.06%
2023/07/25	15.1	72.40	51.1	72.91	72.00	-36	69,272	-0.05%
2023/07/24	50.4	69.79	41.3	68.65	70.20	9	68,595	0.01%
2023/07/21	47.5	62.52	34	63.25	67.00	13.5	67,841	0.02%
2023/07/20	58.3	61.49	32.4	61.49	62.30	26	67,291	0.04%
2023/07/19	209.7	66.91	250.3	66.18	63.60	-40.6	66,682	-0.06%	大買/大賣/
2023/07/18	260.1	64.10	312.4	63.99	65.50	-52.3	62,257	-0.08%	大買/大賣/
2023/07/17	60	59.58	221.2	59.06	61.30	-161.2	57,471	-0.28%	大賣/鉅額交易
2023/07/14	247.4	54.76	237.8	54.61	55.80	9.5	56,001	0.02%	大買/大賣/
2023/07/13	150.3	51.31	134.6	51.20	50.80	15.7	52,594	0.03%	大買/大賣/
2023/07/12	228.2	48.06	324.1	47.48	47.60	-95.9	49,977	-0.19%	大買/大賣/
2023/07/11	256.1	47.00	87.5	46.35	47.25	168.5	47,003	0.36%	大買/鉅額交易
2023/07/10	125.5	44.58	31	44.86	44.40	94.5	45,407	0.21%	大買/
2023/07/07	77.3	45.24	55.1	45.23	44.60	22.2	44,877	0.05%
2023/07/06	58	45.32	23	45.05	44.70	35	44,048	0.08%
2023/07/05	88.4	46.09	52.6	45.79	45.20	35.8	43,005	0.08%
2023/07/04	265	46.68	314.8	47.25	47.15	-49.8	41,826	-0.12%	大買/大賣/
2023/07/03	111.1	44.69	130	44.33	44.15	-18.9	39,339	-0.05%	大買/大賣/
2023/06/30	14.2	43.10	17	43.19	43.20	-2.8	38,238	-0.01%
2023/06/29	22	42.80	14	43.26	43.15	8	37,877	0.02%
2023/06/28	35.1	43.50	31.1	43.49	42.70	4	37,617	0.01%
2023/06/27	25	43.34	122	42.96	42.90	-97	37,121	-0.26%	大賣/
2023/06/26	19.3	44.04	27	44.33	44.35	-7.8	36,726	-0.02%
2023/06/21	65.1	44.54	158.3	44.78	44.75	-93.2	36,181	-0.26%	大賣/
2023/06/20	30.3	43.22	128	42.79	43.10	-97.8	35,260	-0.28%	大賣/
2023/06/19	46.1	44.52	101.6	44.43	44.10	-55.5	34,319	-0.16%	大賣/
2023/06/16	64	46.14	80.5	46.36	45.50	-16.5	33,315	-0.05%
2023/06/15	120.2	45.12	104.4	45.10	46.00	15.8	31,181	0.05%	大買/大賣/
2023/06/14	292.1	42.60	83.3	42.75	42.95	208.8	28,940	0.72%	大買/鉅額交易
2023/06/13	294.1	40.15	160.3	39.56	40.60	133.8	26,175	0.51%	大買/大賣/鉅額交易
2023/06/12	57	37.59	62	37.51	36.95	-5	24,184	-0.02%
2023/06/09	186.4	37.83	49.5	38.18	38.65	136.9	23,616	0.58%	大買/鉅額交易
2023/06/08	5	36.44	8	36.61	36.40	-3	22,474	-0.01%
2023/06/07	9	36.56	15.6	36.67	36.75	-6.6	22,362	-0.03%
2023/06/06	16.3	35.97	2	35.81	36.20	14.3	22,047	0.06%
2023/06/05	6	36.17	3	36.27	36.25	3	21,671	0.01%
2023/06/02	48.3	36.76	41.5	36.83	36.25	6.8	21,387	0.03%
2023/06/01	19.4	35.61	6	35.61	35.55	13.4	20,473	0.07%
2023/05/31	60.3	36.49	28.1	36.61	36.85	32.2	19,836	0.16%
2023/05/30	108	38.12	184.5	38.04	37.70	-76.5	18,765	-0.41%	大買/大賣/
2023/05/29	62	36.90	17	37.39	37.50	45	16,715	0.27%
2023/05/26	89	33.36	61.6	33.49	34.10	27.4	15,970	0.17%
2023/05/25	21	32.32	51.1	32.59	33.25	-30.1	14,823	-0.20%
2023/05/24	11	30.45	23	30.72	30.85	-12	13,858	-0.09%
2023/05/23	1	30.85	26	30.94	31.00	-25	13,517	-0.18%
2023/05/22	78	30.64	1	30.40	30.55	77	13,328	0.58%
2023/05/19	2	31.28	21	31.14	31.45	-19	13,051	-0.15%
2023/05/18	9	30.27	0	0.00	30.55	9	12,907	0.07%
2023/05/17	3	30.22	1	30.40	30.45	2	12,691	0.02%
2023/05/16	53	29.49	51	30.29	30.80	2	12,377	0.02%
2023/05/15	73.3	30.53	68	30.97	30.95	5.3	11,959	0.04%
2023/05/12	2	32.80	3	32.73	32.75	-1	11,532	-0.01%
2023/05/11	0	0.00	34	32.26	32.25	-34	11,303	-0.30%
2023/05/10	35	31.65	0	0.00	31.75	35	11,233	0.31%
2023/05/08	0	0.00	23	32.71	32.75	-23	11,238	-0.20%
2023/05/05	30	31.94	32.2	32.04	32.10	-2.2	11,164	-0.02%
2023/05/04	20	32.19	1	32.30	32.35	19	11,200	0.17%
2023/05/03	0	0.00	4	32.65	32.85	-4	11,141	-0.04%
2023/05/02	3	33.05	0	0.00	33.05	3	11,248	0.03%
2023/04/28	1	32.65	2	32.80	33.10	-1	11,367	-0.01%
2023/04/27	5	32.81	1	32.85	32.95	4	11,262	0.04%
2023/04/26	0	0.00	1	31.90	32.15	-1	11,143	-0.01%
2023/04/25	0	0.00	1	32.40	31.70	-1	11,027	-0.01%
2023/04/24	1	33.00	1	32.40	33.15	0	10,974	0.00%
2023/04/21	2	32.75	1	32.45	32.40	1	10,852	0.01%
2023/04/19	14	33.13	2	32.93	32.50	12	10,702	0.11%
2023/04/18	1	31.55	13	31.87	32.20	-12	10,416	-0.12%
2023/04/17	0	0.00	2	31.70	31.70	-2	10,260	-0.02%
2023/04/14	50.1	31.75	42	31.50	31.60	8.1	10,164	0.08%
2023/04/13	0	0.00	2	32.50	32.35	-2	9,986	-0.02%
2023/04/12	40	32.43	42	32.57	32.80	-2	9,851	-0.02%
2023/04/11	2	32.63	15	32.85	32.70	-13	9,721	-0.13%
2023/04/10	19	32.34	8	32.15	32.40	11	9,573	0.11%
2023/04/07	6	31.78	17.2	32.36	31.50	-11.2	9,433	-0.12%
2023/04/06	15	33.31	25.4	33.49	33.90	-10.4	9,086	-0.11%
2023/03/31	0	0.00	2	31.93	31.95	-2	8,699	-0.02%
2023/03/30	0	0.00	4	31.61	31.80	-4	8,866	-0.05%
2023/03/29	0	0.00	12	30.85	31.10	-12	9,034	-0.13%
2023/03/28	1	30.85	0	0.00	30.95	1	9,280	0.01%
2023/03/27	1.1	31.08	6	30.79	30.80	-4.9	9,646	-0.05%
2023/03/24	10	30.65	11.1	30.74	30.75	-1.1	9,992	-0.01%
2023/03/23	1	30.40	12	30.89	31.15	-11	9,873	-0.11%
2023/03/22	1	29.70	6	30.10	30.20	-5	9,624	-0.05%
2023/03/21	6	29.08	6	29.14	29.40	0	9,451	0.00%
2023/03/20	1	28.35	7	28.50	28.55	-6	9,251	-0.06%
2023/03/17	1	27.80	9	28.12	28.15	-8	9,191	-0.09%
2023/03/16	0	0.00	6.7	27.83	28.00	-6.7	8,909	-0.08%
2023/03/15	5	27.00	8	27.35	27.20	-3	8,725	-0.03%
2023/03/13	1	27.35	8	27.41	27.35	-7	8,704	-0.08%
2023/03/10	0	0.00	5	27.10	27.05	-5	8,648	-0.06%
2023/03/09	6	26.85	1	26.90	27.00	5	8,757	0.06%
2023/03/08	0.3	27.10	3	27.20	27.20	-2.7	9,363	-0.03%
2023/03/07	0	0.00	3	27.20	27.25	-3	9,541	-0.03%
2023/03/06	2	27.10	8	27.08	27.15	-6	9,643	-0.06%
2023/03/02	1	26.75	0	0.00	26.75	1	9,839	0.01%
2023/03/01	0	0.00	1.8	26.96	26.95	-1.8	9,858	-0.02%
2023/02/22	0	0.00	8	26.52	26.80	-8	10,049	-0.08%
2023/02/21	1	26.45	8	26.50	26.55	-7	10,064	-0.07%
2023/02/20	0	0.00	13	26.54	26.65	-13	10,176	-0.13%
2023/02/17	1	26.10	10	26.39	26.40	-9	10,240	-0.09%
2023/02/16	2	26.30	4.1	26.45	26.25	-2.1	10,728	-0.02%
2023/02/15	2	26.08	2	26.10	26.10	0	10,693	0.00%
2023/02/14	0	0.00	1	26.05	26.05	-1	10,663	-0.01%
2023/02/10	7	25.70	1	25.75	25.60	6	10,636	0.06%
2023/02/09	2	25.80	0	0.00	25.80	2	10,605	0.02%
2023/02/08	0	0.00	0.1	25.95	25.95	-0.1	10,590	0.00%
2023/02/07	2	25.90	0	0.00	25.90	2	10,605	0.02%
2023/02/06	0	0.00	4	25.80	25.65	-4	10,592	-0.04%
2023/02/03	2	25.55	10	25.70	25.65	-8	10,494	-0.08%
2023/02/02	11	25.46	0	0.00	25.45	11	10,576	0.10%
2023/02/01	4.1	25.35	2	25.55	25.50	2.1	10,504	0.02%
2023/01/31	1	25.50	0	0.00	25.25	1	10,513	0.01%
2023/01/16	0	0.00	48	26.03	26.00	-48	10,319	-0.47%
2023/01/12	35	25.68	0	0.00	25.60	35	10,624	0.33%
2023/01/11	13	26.25	1	26.25	26.20	12	10,671	0.11%
2023/01/10	0	0.00	1	26.60	26.55	-1	10,812	-0.01%
2023/01/09	0	0.00	1	26.45	26.50	-1	10,913	-0.01%
2023/01/05	1	26.15	0	0.00	26.20	1	11,022	0.01%
2023/01/04	0	0.00	0.1	26.05	26.10	-0.1	11,125	0.00%
2023/01/03	4	26.10	5	26.20	26.10	-1	11,294	-0.01%
2022/12/29	1	25.80	6	26.15	26.10	-5	11,293	-0.04%
2022/12/28	0	0.00	1	26.05	26.10	-1	11,294	-0.01%
2022/12/27	0	0.00	15	26.10	26.15	-15	11,317	-0.13%
2022/12/26	0	0.00	5	25.96	26.10	-5	11,377	-0.04%
2022/12/23	0.1	25.70	2.1	25.97	26.00	-2	11,477	-0.02%
2022/12/22	0	0.00	1	25.95	25.95	-1	11,717	-0.01%
2022/12/21	4	25.51	52.5	25.53	25.75	-48.5	11,571	-0.42%
2022/12/20	6	25.53	1	25.70	25.65	5	11,263	0.04%
2022/12/19	2	25.28	8.3	25.78	25.85	-6.3	11,060	-0.06%
2022/12/16	2	24.73	15	25.02	25.70	-13	10,546	-0.12%
2022/12/15	8	25.08	1	24.95	25.10	7	10,187	0.07%
2022/12/14	0.1	25.00	0	0.00	25.15	0.1	10,184	0.00%
2022/12/13	3	24.75	0	0.00	24.70	3	10,160	0.03%
2022/12/12	0	0.00	0.5	24.70	24.80	-0.5	10,099	0.00%
2022/12/09	0.1	24.35	0	0.00	24.50	0.1	10,221	0.00%
2022/12/06	1	24.15	0	0.00	24.35	1	10,168	0.01%
2022/12/05	0	0.00	4	23.96	24.20	-4	10,140	-0.04%
2022/12/02	1	23.85	0	0.00	23.90	1	10,136	0.01%
2022/12/01	1	24.30	0	0.00	24.20	1	10,069	0.01%
2022/11/25	3	23.65	0	0.00	24.00	3	9,430	0.03%
2022/11/23	2.1	23.45	0	0.00	23.40	2.1	9,562	0.02%
2022/11/22	1.5	23.50	0	0.00	23.50	1.5	9,674	0.02%
2022/11/21	2.1	24.55	2	24.45	24.50	0.1	9,440	0.00%
2022/11/18	0	0.00	1	25.00	25.00	-1	9,440	-0.01%
2022/11/17	0.1	25.04	0	0.00	25.35	0.1	9,496	0.00%
2022/11/14	0	25.50	20.5	25.31	25.70	-20.5	9,372	-0.22%
2022/11/10	1	24.10	0	0.00	23.95	1	8,874	0.01%
2022/11/07	1	23.50	0	0.00	23.80	1	9,009	0.01%
2022/11/04	0	0.00	1	23.35	23.65	-1	9,049	-0.01%
2022/11/02	1.1	23.99	0	0.00	23.85	1.1	9,070	0.01%
2022/10/31	0	0.00	4	24.18	24.40	-4	9,057	-0.04%
2022/10/26	5	23.10	6	23.47	23.50	-1	8,992	-0.01%
2022/10/25	0	0.00	3	23.15	23.45	-3	8,981	-0.03%
2022/10/20	2	22.50	2	22.95	23.50	0	8,949	0.00%
2022/10/18	1.1	22.75	0	0.00	22.75	1.1	8,572	0.01%
2022/10/14	2	23.45	3	23.30	23.15	-1	8,328	-0.01%
2022/10/13	1.3	23.27	0	0.00	23.25	1.3	8,296	0.02%
2022/10/12	1	23.25	1	23.25	23.25	0	8,198	0.00%
2022/10/11	0	0.00	9	23.10	22.85	-9	8,228	-0.11%
2022/10/06	4	22.95	0	0.00	22.85	4	8,378	0.05%
2022/10/05	1	23.20	0	0.00	22.85	1	8,514	0.01%
2022/10/04	0	0.00	1.2	23.16	23.05	-1.2	8,562	-0.01%
2022/10/03	0.3	22.80	1	22.80	22.70	-0.7	8,622	-0.01%
2022/09/30	1	22.95	3.1	23.00	22.90	-2.1	8,562	-0.02%
2022/09/29	0	0.00	1	23.40	23.40	-1	8,545	-0.01%
2022/09/28	0	0.00	1	22.80	22.85	-1	8,323	-0.01%
2022/09/27	0.1	22.70	0	0.00	22.65	0.1	8,155	0.00%
2022/09/26	4	22.76	2	22.75	22.55	2	8,126	0.02%
2022/09/23	1	22.70	0	0.00	22.70	1	8,041	0.01%
2022/09/22	1	22.70	1	23.00	22.75	0	8,132	0.00%
2022/09/21	5	23.05	0	0.00	22.85	5	7,988	0.06%
2022/09/20	0.1	23.10	0	0.00	23.20	0.1	7,901	0.00%
2022/09/19	0	0.00	7	22.95	23.00	-7	7,832	-0.09%
2022/09/14	1	23.10	0	0.00	23.00	1	7,801	0.01%
2022/09/07	4	22.74	1	23.00	22.80	3	8,205	0.04%
2022/09/06	1	22.75	0	0.00	22.85	1	8,203	0.01%
2022/09/05	4	22.78	0	0.00	22.95	4	8,192	0.05%
2022/09/02	2	22.78	1	22.85	22.70	1	8,215	0.01%
2022/09/01	4	22.69	0	0.00	22.75	4	8,075	0.05%
2022/08/31	0.1	23.00	0	0.00	23.15	0.1	7,847	0.00%
2022/08/30	1.8	23.00	0	0.00	23.00	1.8	7,752	0.02%
2022/08/29	2.4	23.26	0	0.00	23.20	2.4	7,534	0.03%
2022/08/26	0	0.00	1.1	23.71	23.75	-1.1	7,441	-0.01%
2022/08/25	0.4	23.90	0	0.00	23.80	0.4	7,436	0.01%
2022/08/23	0.3	23.90	0	0.00	23.90	0.3	8,050	0.00%
2022/08/22	0	0.00	2	24.10	24.20	-2	8,078	-0.02%
2022/08/18	1.3	23.98	0	0.00	23.95	1.3	8,087	0.02%
2022/08/17	1	24.20	2	24.20	24.30	-1	8,087	-0.01%
2022/08/16	0.1	24.10	1	24.10	24.15	-0.9	8,097	-0.01%
2022/08/15	0.3	24.20	0.3	24.06	24.15	0.1	8,052	0.00%
2022/08/12	1	24.55	1.3	24.48	24.50	-0.3	8,025	0.00%
2022/08/09	0	0.00	1	24.45	24.45	-1	8,132	-0.01%
2022/08/05	2.2	24.20	6	24.35	24.15	-3.8	8,425	-0.05%
2022/08/04	1.1	23.91	0	0.00	24.05	1.1	8,463	0.01%
2022/08/03	0.1	24.10	0	0.00	24.10	0.1	8,533	0.00%
2022/08/01	0	0.00	1	23.85	23.70	-1	8,645	-0.01%
2022/07/29	2.1	23.63	0	0.00	23.70	2.1	8,666	0.02%
2022/07/26	1.6	22.98	1.6	22.92	23.00	0	8,683	0.00%
2022/07/20	4	22.63	1	22.50	22.55	3	8,704	0.03%
2022/07/19	0.4	22.20	0	0.00	22.40	0.4	8,748	0.00%
2022/07/18	3	22.15	0	0.00	22.20	3	8,777	0.03%
2022/07/15	1	22.45	0.1	22.50	22.45	0.9	8,674	0.01%
2022/07/14	2.2	22.75	0	0.00	22.70	2.2	8,603	0.03%
2022/07/12	3.7	23.61	3	23.50	23.70	0.7	8,238	0.01%
2022/07/08	3	24.10	0	0.00	24.00	3	8,092	0.04%
2022/07/01	0	0.00	0	24.90	24.75	0	8,255	0.00%
2022/06/29	0	25.39	17	25.40	25.25	-17	8,166	-0.21%
2022/06/24	0	0.00	1	25.25	25.15	-1	8,308	-0.01%
2022/06/23	0	0.00	1	25.00	24.85	-1	8,336	-0.01%
2022/06/17	1	24.80	0	0.00	25.15	1	7,839	0.01%
2022/06/14	2	25.50	2	25.65	25.85	0	7,779	0.00%
2022/06/13	2	25.08	0.1	25.15	25.45	1.9	7,832	0.02%
2022/06/10	0.1	25.50	0	0.00	25.45	0.1	7,756	0.00%
2022/06/06	0	0.00	1	26.00	26.10	-1	7,638	-0.01%
2022/06/01	0	25.60	0	0.00	25.55	0	7,829	0.00%
2022/05/31	0	0.00	3	25.88	25.80	-3	7,836	-0.04%
2022/05/30	0	0.00	0.6	26.10	26.15	-0.6	7,130	-0.01%
2022/05/27	1	25.75	0	0.00	25.70	1	7,068	0.01%
2022/05/26	0	0.00	1	25.90	25.90	-1	7,051	-0.01%
2022/05/25	3	25.33	0	0.00	25.65	3	7,147	0.04%
2022/05/24	0	0.00	1	25.55	25.40	-1	7,206	-0.01%
2022/05/19	0.1	26.15	5	26.11	26.15	-4.9	7,222	-0.07%
2022/05/18	0	0.00	1	26.00	26.20	-1	7,176	-0.01%
2022/05/17	0.2	25.95	9.2	26.14	26.00	-9	7,112	-0.13%
2022/05/16	0	0.00	14	26.08	26.45	-14	7,037	-0.20%
2022/05/12	1	25.30	5	25.16	25.20	-4	6,825	-0.06%
2022/05/11	6	25.78	1	25.65	25.80	5	6,751	0.07%
2022/05/10	2	25.63	1	25.40	25.85	1	6,680	0.01%
2022/05/09	1	25.45	2	25.65	25.85	-1	6,614	-0.02%
2022/05/06	4	25.64	0	0.00	25.80	4	6,552	0.06%
2022/05/05	5	25.71	3.4	25.70	25.90	1.6	6,538	0.02%
2022/05/04	1	25.50	5	25.52	25.60	-4	6,533	-0.06%
2022/05/03	3	25.15	1	25.40	25.35	2	6,571	0.03%
2022/04/28	0.1	24.90	0	0.00	24.85	0.1	6,805	0.00%
2022/04/25	2	24.85	2	24.65	24.80	0	6,759	0.00%
2022/04/22	2.1	25.24	4	25.05	25.10	-1.9	6,722	-0.03%
2022/04/20	0	0.00	5	25.35	25.20	-5	6,729	-0.07%
2022/04/15	0	0.00	1	25.40	25.35	-1	6,690	-0.01%
2022/04/14	0	0.00	2	25.30	25.55	-2	6,686	-0.03%
2022/04/13	0	0.00	2	25.30	25.40	-2	6,670	-0.03%
2022/04/11	1	24.90	0	0.00	24.85	1	6,556	0.02%
2022/04/08	0	0.00	1	24.80	24.80	-1	6,484	-0.02%
2022/04/07	1	24.55	0	0.00	24.55	1	6,430	0.02%
2022/03/31	2	24.83	0	0.00	24.70	2	6,190	0.03%
2022/03/30	3.2	24.80	2	24.90	24.80	1.2	6,112	0.02%
2022/03/28	2	25.00	0	0.00	25.10	2	6,060	0.03%
2022/03/24	5	24.90	2	25.00	25.00	3	6,213	0.05%
2022/03/23	0	0.00	10.1	25.00	25.05	-10.1	6,337	-0.16%
2022/03/21	0	0.00	1	25.25	25.20	-1	6,285	-0.02%
2022/03/18	3	24.98	0	0.00	25.00	3	6,271	0.05%
2022/03/17	5.1	25.44	1	25.25	25.05	4.1	6,080	0.07%
2022/03/16	4	24.81	0	0.00	25.05	4	6,044	0.07%
2022/03/15	0	0.00	1	25.05	25.05	-1	5,951	-0.02%
2022/03/14	1	25.25	3	25.25	25.10	-2	6,010	-0.03%
2022/03/10	2	25.08	0.3	25.10	25.05	1.7	6,179	0.03%
2022/03/09	3	24.83	0	0.00	24.75	3	6,249	0.05%
2022/03/08	3	24.68	0	0.00	24.65	3	6,565	0.05%
2022/03/07	5	24.68	1	24.65	24.80	4	6,480	0.06%
2022/03/04	3	25.40	0	0.00	25.30	3	6,550	0.05%
2022/03/03	5	25.78	0	0.00	25.85	5	6,527	0.08%
2022/03/02	1	25.85	3	25.80	25.85	-2	6,538	-0.03%
2022/02/25	3	25.50	11	25.60	25.65	-8	6,476	-0.12%
2022/02/24	4	25.50	2	25.45	25.45	2	6,424	0.03%
2022/02/23	0	0.00	7	25.98	25.80	-7	6,320	-0.11%
2022/02/22	2	25.68	3	25.52	25.95	-1	6,313	-0.02%
2022/02/21	0	0.00	0.4	25.70	25.70	-0.4	6,297	-0.01%
2022/02/18	0	0.00	0.1	25.80	25.70	-0.1	6,347	0.00%
2022/02/17	1	25.65	0	0.00	25.85	1	6,524	0.02%
2022/02/16	1	25.60	2	25.65	25.70	-1	6,579	-0.02%
2022/02/14	2	25.40	4	25.30	25.40	-2	6,546	-0.03%
2022/02/10	3.1	25.80	0.1	25.75	25.90	3	6,598	0.05%
2022/02/09	7	25.55	7	25.66	25.85	0	6,591	0.00%
2022/02/08	0	0.00	10	25.45	25.50	-10	6,565	-0.15%
2022/02/07	0	0.00	2	25.48	25.40	-2	6,583	-0.03%
2022/01/26	2	25.20	1	25.35	25.20	1	6,552	0.02%
2022/01/25	1	25.25	7	25.07	25.45	-6	6,548	-0.09%
2022/01/24	3	25.40	4	25.40	25.45	-1	6,480	-0.02%
2022/01/21	6	25.35	14	25.36	25.15	-8	6,444	-0.12%
2022/01/20	0	0.00	4	25.36	25.45	-4	6,241	-0.06%
2022/01/19	0	0.00	1.4	25.22	25.15	-1.4	6,277	-0.02%
2022/01/18	3.4	25.16	2	25.25	25.15	1.4	6,291	0.02%
2022/01/17	1	24.95	2	24.95	24.95	-1	6,308	-0.02%
2022/01/14	0	0.00	2	25.15	25.00	-2	6,525	-0.03%
2022/01/11	0.1	25.25	0	0.00	25.25	0.1	6,826	0.00%
2022/01/10	1	25.30	1	25.30	25.45	0	6,862	0.00%
2022/01/07	12	25.19	0	0.00	24.95	12	6,894	0.17%
2022/01/05	9	24.79	0	0.00	24.75	9	6,948	0.13%
2021/12/29	2	25.00	3	25.00	25.05	-1	7,851	-0.01%
2021/12/28	0	0.00	3	25.00	25.00	-3	7,923	-0.04%
2021/12/27	3	24.90	0	0.00	25.00	3	8,077	0.04%
2021/12/24	0.1	24.95	2	24.95	25.00	-1.9	8,212	-0.02%
2021/12/23	8	24.85	0	0.00	24.85	8	8,364	0.10%
2021/12/21	1	24.90	3	24.90	24.95	-2	8,708	-0.02%
2021/12/20	8	24.90	0	0.00	24.95	8	8,879	0.09%
2021/12/17	16	25.18	0	0.00	25.30	16	8,975	0.18%
2021/12/16	3	25.32	0	0.00	25.50	3	9,149	0.03%
2021/12/15	4	25.38	0	0.00	25.30	4	9,408	0.04%
2021/12/14	0	0.00	148	25.57	25.50	-148	9,525	-1.55%	大賣/鉅額交易
2021/12/10	0	0.00	2	25.70	25.55	-2	9,639	-0.02%
2021/12/09	2	25.63	0	0.00	25.65	2	9,615	0.02%
2021/12/08	1	25.50	0	0.00	25.45	1	9,645	0.01%
2021/12/07	2.1	25.53	1	25.60	25.65	1.1	9,574	0.01%
2021/12/03	0	0.00	3.1	25.62	25.65	-3.1	9,526	-0.03%
2021/12/02	25.2	25.59	48	25.49	25.55	-22.8	9,556	-0.24%
2021/12/01	1.1	26.20	0	0.00	26.25	1.1	9,249	0.01%
2021/11/30	22	26.30	17	26.27	25.80	5	9,270	0.05%
2021/11/29	1.1	25.80	3	26.00	26.05	-1.9	9,038	-0.02%
2021/11/26	1.1	25.75	1	25.75	25.80	0.1	9,017	0.00%
2021/11/25	4	25.99	0	0.00	26.00	4	9,068	0.04%
2021/11/24	1	26.00	1	25.80	25.95	0	9,098	0.00%
2021/11/22	0.1	26.10	0	0.00	26.10	0.1	9,070	0.00%
2021/11/19	72.1	26.18	3	26.15	26.10	69.1	9,093	0.76%
2021/11/18	72	26.36	4	26.36	26.45	68	9,151	0.74%
2021/11/17	6	26.81	2	26.70	26.85	4	9,175	0.04%
2021/11/16	2	26.88	2	26.90	27.00	0	9,197	0.00%
2021/11/15	3	26.52	123	26.56	26.65	-120	9,150	-1.31%	大賣/鉅額交易
2021/11/12	1	26.60	8	26.46	26.50	-7	9,215	-0.08%
2021/11/11	2	26.33	1.4	26.29	26.40	0.6	9,300	0.01%
2021/11/10	1	26.20	0	0.00	26.35	1	9,346	0.01%
2021/11/09	0	0.00	2.2	26.15	26.30	-2.2	9,436	-0.02%
2021/11/08	0	0.00	3	26.30	26.45	-3	9,466	-0.03%
2021/11/05	1	26.30	7.1	26.49	26.50	-6.1	9,609	-0.06%
2021/11/04	5	26.55	25	26.48	26.55	-20	9,646	-0.21%
2021/11/03	8.1	26.28	6	26.25	26.25	2.1	9,681	0.02%
2021/11/02	0	0.00	1	26.55	26.60	-1	9,722	-0.01%
2021/11/01	5.1	26.60	12	26.42	26.55	-6.9	9,732	-0.07%
2021/10/29	5	26.70	0	0.00	26.55	5	9,733	0.05%
2021/10/28	0	0.00	2	26.85	26.90	-2	9,736	-0.02%
2021/10/27	2	26.88	26	26.89	26.95	-24	9,796	-0.24%
2021/10/26	0	0.00	1	26.75	26.80	-1	9,863	-0.01%
2021/10/25	10	26.90	0.6	26.70	26.75	9.4	9,864	0.10%
2021/10/22	11	26.86	9	26.88	26.90	2	9,923	0.02%
2021/10/21	1	26.40	1	26.60	26.35	0	9,742	0.00%
2021/10/20	0	0.00	15	26.53	26.45	-15	9,819	-0.15%
2021/10/19	0	0.00	9.1	26.24	26.20	-9.1	9,844	-0.09%
2021/10/15	5	26.61	1	26.45	26.55	4	10,109	0.04%
2021/10/14	2	26.60	1.2	26.45	26.50	0.8	10,215	0.01%
2021/10/13	1	26.50	13.2	26.60	26.50	-12.2	10,491	-0.12%
2021/10/12	1	26.70	7	26.59	26.65	-6	10,884	-0.06%
2021/10/08	2	26.48	9.1	26.62	26.70	-7.1	11,941	-0.06%
2021/10/07	20	26.58	22	26.52	26.30	-2	12,287	-0.02%
2021/10/06	5	25.95	4	26.10	26.20	1	12,402	0.01%
2021/10/05	4.1	25.76	1	25.75	25.75	3.1	12,498	0.02%
2021/10/04	0	0.00	5.3	25.82	25.85	-5.3	12,695	-0.04%
2021/10/01	2	25.40	9	25.38	25.55	-7	12,818	-0.05%
2021/09/30	5	25.66	7	25.71	25.80	-2	13,111	-0.02%
2021/09/29	16.2	26.06	29	25.89	26.00	-12.8	13,206	-0.10%
2021/09/28	2.1	26.29	28	26.16	26.40	-25.9	13,201	-0.20%
2021/09/27	29.3	26.18	56	25.94	26.10	-26.7	13,252	-0.20%
2021/09/24	12	25.80	0.1	25.78	25.75	11.9	13,157	0.09%
2021/09/23	64.1	25.78	38	25.65	25.50	26.1	13,117	0.20%
2021/09/22	6	25.00	15	25.02	25.40	-9	12,870	-0.07%
2021/09/17	2	24.80	1.6	24.75	24.90	0.4	12,619	0.00%
2021/09/16	5.3	24.79	6	24.81	24.90	-0.7	12,526	-0.01%
2021/09/15	4.1	24.65	1	24.95	24.85	3.1	12,619	0.02%
2021/09/14	2	24.70	12	24.68	24.65	-10	12,677	-0.08%
2021/09/13	7	24.54	1	24.60	24.70	6	12,802	0.05%
2021/09/10	0	0.00	5	24.45	24.55	-5	12,981	-0.04%
2021/09/08	7	24.54	1	24.45	24.45	6	13,390	0.04%
2021/09/07	4	24.45	5	24.47	24.75	-1	13,396	-0.01%
2021/09/06	10	24.45	0	24.45	24.15	10	13,313	0.07%
2021/09/03	0	0.00	3	24.42	24.45	-3	13,358	-0.02%
2021/09/02	0	0.00	1	24.30	24.35	-1	13,409	-0.01%
2021/09/01	1	24.25	1	24.25	24.35	0	13,557	0.00%
2021/08/31	3	24.17	0	0.00	24.30	3	13,532	0.02%
2021/08/27	2	24.20	1	24.10	24.20	1	13,513	0.01%
2021/08/26	2	24.00	4	24.00	24.15	-2	13,505	-0.01%
2021/08/25	1	24.30	1	24.25	24.20	0	13,489	0.00%
2021/08/24	0	0.00	8	24.30	24.30	-8	13,505	-0.06%
2021/08/23	0.1	23.95	8	24.20	24.15	-8	13,481	-0.06%
2021/08/20	2	23.85	3	23.82	23.90	-1	13,484	-0.01%
2021/08/19	2	23.65	11	23.75	23.80	-9	13,678	-0.07%
2021/08/18	2	23.50	0	0.00	23.75	2	13,702	0.01%
2021/08/17	3.7	23.67	10	23.60	23.70	-6.3	13,637	-0.05%
2021/08/16	3	23.65	21	23.69	23.75	-18	13,582	-0.13%
2021/08/13	0	0.00	3	23.58	23.75	-3	13,581	-0.02%
2021/08/12	150	23.36	18	23.42	23.50	132	13,564	0.97%	大買/鉅額交易
2021/08/11	4	23.16	150	23.18	23.20	-146	13,529	-1.08%	大賣/鉅額交易
2021/08/10	2	23.35	1	23.40	23.55	1	13,486	0.01%
2021/08/09	4	23.39	0	0.00	23.40	4	13,633	0.03%
2021/08/06	0	0.00	5	23.42	23.70	-5	13,701	-0.04%
2021/08/04	2	23.45	0	0.00	23.50	2	14,382	0.01%
2021/08/03	0	0.00	1	23.35	23.60	-1	14,654	-0.01%
2021/07/30	10	23.42	0	0.00	23.45	10	14,758	0.07%
2021/07/29	6	23.58	8	23.55	23.55	-2	14,764	-0.01%
2021/07/28	9	23.64	0	0.00	23.65	9	14,866	0.06%
2021/07/27	8	23.71	0	0.00	23.85	8	15,167	0.05%
2021/07/26	1	23.85	0	0.00	24.00	1	15,295	0.01%
2021/07/23	9	23.90	2	23.75	23.65	7	15,175	0.05%
2021/07/22	4	23.60	0	0.00	23.80	4	15,149	0.03%
2021/07/21	14.2	23.79	1	23.80	23.80	13.2	15,040	0.09%
2021/07/20	15.4	23.56	1	23.60	23.55	14.4	15,016	0.10%
2021/07/19	16.3	23.52	2.2	23.61	23.55	14.1	14,951	0.09%
2021/07/16	16	23.84	2.2	23.94	23.85	13.8	14,964	0.09%
2021/07/15	71.7	24.15	4	24.05	24.05	67.7	14,831	0.46%
2021/07/14	24	27.11	150.1	27.15	27.15	-126.1	13,800	-0.91%	大賣/鉅額交易
2021/07/13	11	27.06	10	27.05	27.05	1	13,424	0.01%
2021/07/12	8	27.25	8	27.21	27.15	0	13,140	0.00%
2021/07/09	11	27.33	14	27.31	27.50	-3	12,945	-0.02%
2021/07/08	59	27.53	3.1	27.50	27.45	56	12,913	0.43%
2021/07/07	81	27.43	6.1	27.41	27.40	75	12,932	0.58%
2021/07/06	4.5	27.09	15.2	27.14	27.20	-10.7	12,823	-0.08%
2021/07/05	5	26.93	10	26.92	27.00	-5	13,021	-0.04%
2021/07/02	1	26.60	14	26.74	26.75	-13	13,328	-0.10%
2021/07/01	16.2	26.27	1	26.35	26.20	15.2	13,347	0.11%
2021/06/30	12	26.03	7	26.15	26.25	5	13,631	0.04%
2021/06/29	2	25.65	1	25.70	25.70	1	14,084	0.01%
2021/06/28	1	25.70	18	25.75	25.75	-17	15,538	-0.11%
2021/06/24	0	0.00	1	25.70	25.70	-1	16,494	-0.01%
2021/06/23	0	0.00	4	25.60	25.70	-4	16,586	-0.02%
2021/06/22	6	25.53	1	25.50	25.35	5	16,683	0.03%
2021/06/21	6	25.55	5	25.60	25.50	1	16,698	0.01%
2021/06/18	18	26.01	2	26.00	26.15	16	16,852	0.09%
2021/06/17	1	26.00	2	25.78	26.10	-1	17,017	-0.01%
2021/06/16	0	0.00	2	25.40	25.35	-2	18,026	-0.01%
2021/06/15	2	25.35	1	25.40	25.40	1	18,265	0.01%
2021/06/11	3	25.28	0	0.00	25.25	3	18,595	0.02%
2021/06/09	8	25.44	3	25.37	25.20	5	18,933	0.03%
2021/06/08	0	0.00	2	25.70	25.70	-2	18,954	-0.01%
2021/06/07	0	0.00	6.3	25.68	25.70	-6.3	19,183	-0.03%
2021/06/04	1	25.80	2	25.83	25.80	-1	19,438	-0.01%
2021/06/03	1	26.05	8	26.19	26.15	-7	20,076	-0.03%
2021/06/02	6	26.09	0	0.00	26.05	6	20,621	0.03%
2021/06/01	0	0.00	4	26.10	26.20	-4	20,850	-0.02%
2021/05/31	0	0.00	5	25.80	25.85	-5	20,947	-0.02%
2021/05/28	0	0.00	2.1	25.80	25.70	-2.1	21,031	-0.01%
2021/05/27	7	25.73	0	0.00	25.65	7	21,174	0.03%
2021/05/25	5	25.65	1	25.80	25.75	4	21,521	0.02%
2021/05/24	1	25.35	0	0.00	25.65	1	22,109	0.00%
2021/05/21	0	0.00	0.1	25.65	25.75	-0.1	23,142	0.00%
2021/05/20	6	25.29	7	25.48	25.30	-1	23,252	0.00%
2021/05/19	3	25.20	3	25.00	25.10	0	23,261	0.00%
2021/05/18	3	24.80	9	24.96	25.15	-6	23,373	-0.03%
2021/05/17	6	24.45	40	24.35	24.35	-34	23,614	-0.14%
2021/05/14	3	24.92	9	25.04	24.95	-6	23,481	-0.03%
2021/05/13	16	24.92	26.3	24.96	24.80	-10.3	23,351	-0.04%
2021/05/12	55.3	25.21	29	25.82	25.55	26.3	23,026	0.11%
2021/05/11	2	26.30	34	26.63	26.30	-32	22,649	-0.14%
2021/05/10	4	26.58	1	26.60	26.55	3	22,416	0.01%
2021/05/07	0.3	26.81	0	0.00	26.85	0.3	22,510	0.00%
2021/05/06	4	26.69	3	26.62	26.60	1	22,746	0.00%
2021/05/05	2	26.60	3	26.70	26.70	-1	22,990	0.00%
2021/05/04	5	26.23	51	26.47	26.55	-46	22,920	-0.20%
2021/05/03	4	26.86	6	26.97	26.70	-2	22,624	-0.01%
2021/04/29	7	27.21	29	27.20	27.15	-22	22,537	-0.10%
2021/04/28	1	27.20	18.1	27.19	27.25	-17.1	22,563	-0.08%
2021/04/27	2.1	27.10	10	27.10	27.15	-7.9	22,683	-0.03%
2021/04/26	2	27.15	5	27.15	27.15	-3	22,628	-0.01%
2021/04/23	7	27.19	6.3	27.15	27.10	0.8	22,588	0.00%
2021/04/22	53	27.53	13.5	27.35	27.30	39.5	22,673	0.17%
2021/04/21	3	27.40	15	27.46	27.45	-12	22,526	-0.05%
2021/04/20	0	0.00	3	27.28	27.35	-3	22,278	-0.01%
2021/04/19	18.1	27.19	19	27.15	27.30	-0.9	22,218	0.00%
2021/04/16	1	27.05	2	26.95	27.10	-1	22,104	0.00%
2021/04/14	19	26.79	32	27.00	26.75	-13	22,145	-0.06%
2021/04/13	4	27.08	1	27.15	27.00	3	22,064	0.01%
2021/04/12	16.1	27.31	12	27.29	27.30	4.1	21,876	0.02%
2021/04/09	5	27.42	5	27.36	27.55	0	21,705	0.00%
2021/04/08	9.1	27.12	11	27.10	27.35	-1.9	21,322	-0.01%
2021/04/07	21.2	26.86	28	26.86	26.95	-6.8	20,878	-0.03%
2021/04/06	18.1	26.88	3	26.95	27.10	15.1	20,638	0.07%
2021/04/01	15.4	26.71	12	26.73	26.75	3.4	20,256	0.02%
2021/03/31	94.5	27.50	25	27.23	27.00	69.5	19,621	0.35%
2021/03/30	13	27.42	12	27.32	27.50	1	18,180	0.01%
2021/03/29	9	27.17	11	27.20	27.25	-2	17,750	-0.01%
2021/03/26	41	26.65	6	26.84	26.60	35	17,386	0.20%
2021/03/25	7	26.69	4.3	26.68	26.80	2.7	17,290	0.02%
2021/03/24	11	26.87	82	26.90	26.95	-71	17,247	-0.41%
2021/03/23	6.1	26.58	45	26.76	27.00	-38.9	17,127	-0.23%
2021/03/22	112.2	26.90	62	26.86	26.85	50.2	16,911	0.30%	大買/
2021/03/19	84	27.04	75.2	27.05	27.05	8.8	16,544	0.05%
2021/03/18	12	26.54	28	26.58	26.55	-16	15,502	-0.10%
2021/03/17	11	26.20	40	26.21	26.35	-29	15,351	-0.19%
2021/03/16	100	25.80	9.1	25.85	25.85	90.9	15,256	0.60%
2021/03/15	13	25.73	3.2	25.78	25.65	9.9	15,143	0.07%
2021/03/12	58	25.76	3	25.72	25.90	55	15,044	0.37%
2021/03/11	31	25.75	39.7	25.79	25.80	-8.7	15,014	-0.06%
2021/03/10	9.4	25.81	10	25.79	25.65	-0.7	14,885	0.00%
2021/03/09	41.2	25.97	25	25.91	26.00	16.2	14,709	0.11%
2021/03/08	6	25.42	6.1	25.52	25.70	-0.1	14,136	0.00%
2021/03/05	1	24.65	5	25.01	25.20	-4	13,665	-0.03%
2021/03/04	3	24.75	10.1	24.83	24.85	-7.1	13,713	-0.05%
2021/03/03	1.5	24.62	6.3	24.64	24.80	-4.8	13,675	-0.04%
2021/03/02	11	24.67	6.1	24.83	24.60	4.9	13,577	0.04%
2021/02/26	15	24.70	2	24.83	24.80	13	13,429	0.10%
2021/02/25	11	25.00	11	25.00	25.00	0	13,189	0.00%
2021/02/24	51.1	25.00	40	24.90	25.00	11.1	12,939	0.09%
2021/02/23	34	24.59	34.1	24.66	24.90	-0.1	12,318	0.00%
2021/02/22	24	23.72	11	23.75	23.80	13	11,305	0.11%
2021/02/18	9	23.21	0	0.00	23.20	9	11,179	0.08%
2021/02/17	15	23.21	1	23.30	23.15	14	11,127	0.13%
2021/02/05	1	23.20	1	23.15	23.15	0	10,911	0.00%
2021/02/02	1	23.40	0	0.00	23.30	1	11,332	0.01%
2021/02/01	1	23.20	0	0.00	23.30	1	11,356	0.01%
2021/01/29	2	23.85	0	0.00	23.25	2	11,330	0.02%
2021/01/28	2	23.88	6	24.02	24.00	-4	11,137	-0.04%
2021/01/27	16	23.74	12	23.93	23.95	4	10,909	0.04%
2021/01/26	0	0.00	2	23.30	23.10	-2	10,568	-0.02%
2021/01/25	1	23.10	2	23.50	23.35	-1	10,576	-0.01%
2021/01/22	1.1	22.81	0	0.00	23.10	1.1	10,626	0.01%
2021/01/21	6	22.91	2	22.85	22.80	4	10,726	0.04%
2021/01/20	7	23.16	0	0.00	22.90	7	10,762	0.07%
2021/01/19	1	23.50	3	23.57	23.50	-2	10,574	-0.02%
2021/01/18	4	23.40	2	23.45	23.50	2	10,529	0.02%
2021/01/15	1.1	23.70	1	23.70	23.70	0.1	10,413	0.00%
2021/01/13	6	23.74	7	23.70	23.70	-1	10,194	-0.01%
2021/01/12	1	23.70	2	23.78	23.65	-1	10,194	-0.01%
2021/01/11	25	23.71	0	0.00	23.75	25	10,101	0.25%
2021/01/08	2	23.75	0	0.00	23.85	2	10,102	0.02%
2021/01/07	9	23.76	2	23.85	23.75	7	9,987	0.07%
2021/01/06	4.5	23.76	14	23.80	23.80	-9.5	9,970	-0.10%
2021/01/05	18	23.96	1	24.00	24.00	17	9,888	0.17%
2021/01/04	12	24.12	1	24.20	24.05	11	9,984	0.11%
2020/12/31	0.1	23.90	2	23.85	24.00	-2	9,917	-0.02%
2020/12/30	0	0.00	13	23.96	24.05	-13	9,986	-0.13%
2020/12/29	4	23.96	0	0.00	24.00	4	9,957	0.04%
2020/12/28	10	24.04	3	24.10	24.10	7	10,014	0.07%
2020/12/25	11	24.00	0	0.00	23.95	11	9,977	0.11%
2020/12/23	0.1	23.60	18	23.69	23.75	-18	9,929	-0.18%
2020/12/22	6	23.73	0	0.00	23.60	6	9,902	0.06%
2020/12/21	1	23.65	0.1	23.80	23.85	1	10,031	0.01%
2020/12/18	0.8	24.00	2	23.95	23.70	-1.2	10,012	-0.01%
2020/12/17	5	24.00	0	0.00	24.00	5	9,867	0.05%
2020/12/16	1	24.05	12.1	24.16	24.25	-11.1	9,836	-0.11%
2020/12/15	3	23.87	1	24.30	23.90	2	9,814	0.02%
2020/12/14	3	24.18	2.1	24.20	24.20	0.9	9,753	0.01%
2020/12/11	11	24.18	4	23.85	24.00	7	9,696	0.07%
2020/12/10	6	24.21	5	24.37	24.10	1	9,600	0.01%
2020/12/09	2	24.25	2.2	24.21	24.20	-0.2	9,390	0.00%
2020/12/08	13	24.07	1	24.05	24.10	12	9,296	0.13%
2020/12/07	12	24.00	6	23.96	24.00	6	9,164	0.07%
2020/12/04	16	23.67	2	23.60	23.75	14	9,118	0.15%
2020/12/03	3	23.62	0	0.00	23.65	3	9,059	0.03%
2020/12/01	0.5	23.35	1	23.20	23.35	-0.5	9,015	-0.01%
2020/11/30	2	23.40	1	23.40	23.30	1	9,031	0.01%
2020/11/27	0	0.00	6	23.28	23.35	-6	8,804	-0.07%
2020/11/26	1	23.10	8	23.12	23.15	-7	8,807	-0.08%
2020/11/25	3	23.12	0	0.00	23.15	3	9,013	0.03%
2020/11/24	1	23.25	0	0.00	23.20	1	9,154	0.01%
2020/11/23	2	23.10	10	23.15	23.15	-8	9,077	-0.09%
2020/11/20	4	22.88	0	0.00	22.90	4	9,038	0.04%
2020/11/19	2	23.03	0	0.00	23.00	2	9,127	0.02%
2020/11/18	1	23.00	10	22.85	23.10	-9	9,209	-0.10%
2020/11/17	3	22.93	0	0.00	22.85	3	9,224	0.03%
2020/11/16	11	22.95	1	23.00	22.90	10	9,483	0.11%
2020/11/12	14	22.62	35	22.80	22.80	-21	9,589	-0.22%
2020/11/11	12	22.58	9	22.76	23.00	3	9,558	0.03%
2020/11/10	1	22.20	0	0.00	22.30	1	9,411	0.01%
2020/11/09	1	22.20	0	0.00	22.25	1	9,643	0.01%
2020/11/06	3	22.23	0	0.00	22.30	3	9,692	0.03%
2020/11/05	0	0.00	1.1	22.31	22.30	-1.1	9,855	-0.01%
2020/11/03	0	0.00	4	22.48	22.50	-4	9,919	-0.04%
2020/11/02	1	22.20	0	0.00	22.45	1	9,985	0.01%
2020/10/30	1	22.45	7	22.50	22.60	-6	10,070	-0.06%
2020/10/29	3.1	22.16	11	22.40	22.40	-7.9	10,107	-0.08%
2020/10/28	1	22.35	5	22.30	22.25	-4	10,076	-0.04%
2020/10/26	2	21.85	1	21.85	21.90	1	10,169	0.01%
2020/10/23	4	21.69	0	0.00	21.75	4	10,300	0.04%
2020/10/22	0	0.00	2	21.75	21.60	-2	10,520	-0.02%
2020/10/21	2	21.80	5	21.73	21.65	-3	10,603	-0.03%
2020/10/20	3	21.73	1	21.70	21.75	2	10,733	0.02%
2020/10/19	1	21.85	0	0.00	21.75	1	10,893	0.01%
2020/10/16	10	21.87	0	0.00	21.80	10	11,094	0.09%
2020/10/15	1	22.00	0	0.00	22.15	1	11,217	0.01%
2020/10/14	0.1	22.10	1	22.15	22.00	-0.9	11,312	-0.01%
2020/10/13	2	21.80	0.4	21.90	21.75	1.6	11,503	0.01%
2020/10/12	11	22.00	0	0.00	22.00	11	11,797	0.09%
2020/10/08	2	22.08	0	0.00	22.05	2	12,236	0.02%
2020/10/07	2	22.05	0	0.00	22.00	2	12,667	0.02%
2020/10/06	3	22.15	0	0.00	22.15	3	12,793	0.02%
2020/10/05	2	22.05	0	0.00	22.05	2	12,939	0.02%
2020/09/30	10	22.40	0	0.00	22.45	10	13,158	0.08%
2020/09/29	0	0.00	10	22.35	22.25	-10	13,288	-0.08%
2020/09/28	20	22.30	0	0.00	22.30	20	13,582	0.15%
2020/09/25	30	21.85	0	0.00	22.00	30	13,772	0.22%
2020/09/24	4	22.08	51	21.71	21.70	-47	13,923	-0.34%
2020/09/23	5	22.41	0	0.00	22.35	5	13,982	0.04%
2020/09/22	0	0.00	2	22.55	22.55	-2	14,044	-0.01%
2020/09/17	2	22.80	0	0.00	22.90	2	14,279	0.01%
2020/09/15	0	0.00	4	22.98	22.95	-4	14,454	-0.03%
2020/09/14	2	22.78	0	0.00	22.80	2	14,785	0.01%
2020/09/11	10	22.80	0	0.00	22.75	10	14,834	0.07%
2020/09/10	0	0.00	2	22.85	22.85	-2	14,878	-0.01%
2020/09/09	9	22.63	4	22.64	22.60	5	14,990	0.03%
2020/09/08	2.2	22.80	0	0.00	22.80	2.2	14,955	0.01%
2020/09/07	2	22.80	2	22.90	23.00	0	14,996	0.00%
2020/09/04	4	22.74	1	22.70	22.80	3	15,093	0.02%
2020/09/03	9	22.97	3	23.00	22.95	6	15,063	0.04%
2020/09/01	2	22.80	11	22.76	22.85	-9	15,223	-0.06%
2020/08/31	20.2	22.96	0	0.00	22.75	20.2	15,229	0.13%
2020/08/28	15	23.01	3	22.95	23.05	12	15,099	0.08%
2020/08/27	12	22.75	9	22.70	22.85	3	15,041	0.02%
2020/08/26	2	22.75	0	0.00	22.90	2	15,073	0.01%
2020/08/25	1	22.80	1	22.90	22.90	0	15,050	0.00%
2020/08/24	10	22.72	0	0.00	22.75	10	15,084	0.07%
2020/08/21	2	22.83	5	22.95	22.85	-3	15,000	-0.02%
2020/08/20	9	22.73	1	22.50	22.50	8	14,923	0.05%
2020/08/19	5	23.31	1	23.25	23.25	4	14,684	0.03%
2020/08/18	6	23.43	58.1	23.39	23.50	-52.1	14,525	-0.36%
2020/08/17	8	23.67	0	0.00	23.60	8	14,438	0.06%
2020/08/14	6	23.66	9	23.62	23.65	-3	14,423	-0.02%
2020/08/13	7	23.84	1	23.90	23.95	6	14,310	0.04%
2020/08/12	2	23.98	1	24.00	23.90	1	14,116	0.01%
2020/08/11	13	24.45	1	24.15	24.15	12	14,196	0.08%
2020/08/10	5	24.54	2	24.60	24.75	3	14,068	0.02%
2020/08/07	1	24.65	1	24.45	24.50	0	14,027	0.00%
2020/08/06	3	24.58	0.3	24.60	24.60	2.7	14,076	0.02%
2020/08/05	1	24.55	2	24.70	24.50	-1	14,026	-0.01%
2020/08/04	11.2	24.38	2	24.38	24.35	9.2	13,895	0.07%
2020/08/03	2.3	24.47	0	0.00	24.35	2.3	13,933	0.02%
2020/07/31	16	24.57	1	25.00	25.00	15	13,780	0.11%
2020/07/30	10.2	24.54	0	0.00	24.85	10.2	13,651	0.07%
2020/07/29	1	24.65	0	0.00	24.60	1	13,592	0.01%
2020/07/28	4	24.50	13	24.52	24.65	-9	13,528	-0.07%
2020/07/27	0.1	24.40	12	24.56	24.40	-11.9	13,405	-0.09%
2020/07/24	12	24.85	1	24.70	24.80	11	13,342	0.08%
2020/07/23	6.6	24.98	0	0.00	25.00	6.6	13,156	0.05%
2020/07/22	9	24.92	0	0.00	24.80	9	13,031	0.07%
2020/07/21	11	25.08	2	25.30	25.05	9	12,833	0.07%
2020/07/20	11	24.98	4	24.91	25.15	7	12,715	0.06%
2020/07/17	20.1	25.03	5	24.91	24.75	15.1	12,575	0.12%
2020/07/16	10.2	25.52	2	25.25	25.15	8.2	12,331	0.07%
2020/07/15	70	25.36	5	25.87	25.60	65	12,009	0.54%
2020/07/14	3	27.80	20	27.99	27.70	-17	11,463	-0.15%
2020/07/10	2	27.30	0	0.00	27.25	2	10,893	0.02%
2020/07/09	15.1	27.71	3	27.97	27.70	12.1	10,775	0.11%
2020/07/08	0	0.00	3	27.18	27.25	-3	10,480	-0.03%
2020/07/07	15	27.10	1	27.20	27.25	14	10,340	0.14%
2020/07/06	1	27.30	9	27.58	27.60	-8	10,047	-0.08%
2020/07/03	6	27.41	8	27.48	27.50	-2	9,873	-0.02%
2020/07/02	3	26.77	8	26.74	27.15	-5	9,802	-0.05%
2020/07/01	3	25.93	5	26.04	25.95	-2	9,703	-0.02%
2020/06/30	0	0.00	2	25.60	25.10	-2	9,641	-0.02%
2020/06/24	1	25.70	2	26.15	25.70	-1	9,564	-0.01%
2020/06/23	9	25.89	5	26.00	25.90	4	9,486	0.04%
2020/06/22	8	25.88	5	26.25	26.00	3	9,464	0.03%
2020/06/19	4	25.69	2	25.75	25.80	2	9,486	0.02%
2020/06/18	8	25.68	4	25.80	25.80	4	9,160	0.04%
2020/06/17	0	0.00	5	25.85	25.95	-5	9,094	-0.05%
2020/06/16	1	25.80	4	25.45	25.80	-3	9,196	-0.03%
2020/06/15	4	25.30	0	0.00	25.15	4	9,246	0.04%
2020/06/12	9	25.09	11	25.30	25.60	-2	9,247	-0.02%
2020/06/11	0	0.00	10	25.78	25.55	-10	9,301	-0.11%
2020/06/10	2	26.05	0	0.00	26.05	2	9,278	0.02%
2020/06/09	2	26.05	19	26.07	26.15	-17	9,398	-0.18%
2020/06/08	5	25.60	2	25.58	25.65	3	9,302	0.03%
2020/06/05	1	25.50	1	25.45	25.50	0	9,283	0.00%
2020/06/04	5	25.27	23	25.30	25.40	-18	9,301	-0.19%
2020/06/03	2	25.20	1	25.35	25.25	1	9,265	0.01%
2020/06/02	0.1	24.75	1	24.85	24.90	-0.9	9,135	-0.01%
2020/06/01	0	0.00	1	24.70	24.70	-1	9,080	-0.01%
2020/05/29	0.1	24.30	0	0.00	24.40	0.1	9,060	0.00%
2020/05/28	1	24.35	14	24.27	24.30	-13	8,916	-0.15%
2020/05/27	1.1	24.16	2	24.40	24.40	-0.9	9,035	-0.01%
2020/05/26	7	24.36	4	24.30	24.15	3	9,082	0.03%
2020/05/25	1	23.90	1	24.10	24.10	0	8,993	0.00%
2020/05/22	3	23.82	2	24.00	23.70	1	8,987	0.01%
2020/05/21	1	24.10	1	24.15	24.15	0	9,050	0.00%
2020/05/20	0	0.00	1	24.00	23.95	-1	9,034	-0.01%
2020/05/19	5	24.00	5	23.75	23.75	0	9,061	0.00%
2020/05/18	3	23.75	7	23.81	23.60	-4	9,018	-0.04%
2020/05/15	2	23.40	5	23.58	23.60	-3	8,869	-0.03%
2020/05/14	0	0.00	1	23.50	23.55	-1	8,810	-0.01%
2020/05/12	4	23.30	0	0.00	23.30	4	8,679	0.05%
2020/05/11	0	0.00	1	23.50	23.50	-1	8,665	-0.01%
2020/05/08	1	23.55	0	0.00	23.45	1	8,685	0.01%
2020/05/07	2	23.00	0	0.00	23.00	2	8,550	0.02%
2020/05/05	0	0.00	1	23.05	23.05	-1	8,581	-0.01%
2020/04/30	0	0.00	8	23.49	23.50	-8	8,531	-0.09%
2020/04/27	0	0.00	3	23.63	23.50	-3	8,752	-0.03%
2020/04/24	3	23.08	0	0.00	23.10	3	8,652	0.03%
2020/04/20	0	0.00	10	23.60	23.70	-10	8,599	-0.12%
2020/04/17	0	0.00	1	23.60	23.60	-1	8,553	-0.01%
2020/04/16	1	23.35	0	0.00	23.55	1	8,536	0.01%
2020/04/15	1	23.45	0	0.00	23.65	1	8,456	0.01%
2020/04/14	0	0.00	25	23.70	23.55	-25	8,368	-0.30%
2020/04/13	0	0.00	1	23.30	23.45	-1	8,312	-0.01%
2020/04/10	0	0.00	1	23.20	23.15	-1	8,281	-0.01%
2020/04/09	1	23.15	2	23.15	23.15	-1	8,316	-0.01%
2020/04/08	2	23.20	5	23.30	23.20	-3	8,285	-0.04%
2020/04/07	3	23.70	1	23.90	23.30	2	8,251	0.02%
2020/04/06	2	23.35	7	23.58	23.60	-5	8,128	-0.06%
2020/04/01	5	22.77	1	23.00	23.00	4	7,953	0.05%
2020/03/31	1	23.30	5	22.55	23.30	-4	7,818	-0.05%
2020/03/27	0	0.00	2	21.73	21.75	-2	7,627	-0.03%
2020/03/26	2	21.70	1	21.85	21.60	1	7,590	0.01%
2020/03/25	2	22.00	8	22.36	21.60	-6	7,666	-0.08%
2020/03/24	1	20.95	7	21.46	21.00	-6	7,515	-0.08%
2020/03/23	2	19.95	0	0.00	19.85	2	7,513	0.03%
2020/03/20	3	19.40	4	19.80	20.60	-1	7,543	-0.01%
2020/03/19	1	19.00	1	19.00	18.75	0	7,398	0.00%
2020/03/18	0	0.00	3	20.00	19.90	-3	7,231	-0.04%
2020/03/13	9	20.04	12.9	20.07	21.20	-3.9	6,904	-0.06%
2020/03/12	6	21.85	3	21.68	21.65	3	6,660	0.05%
2020/03/11	3	22.32	0	0.00	22.70	3	6,561	0.05%
2020/03/10	1	22.40	1	22.45	22.50	0	6,500	0.00%
2020/03/09	1	22.75	0	0.00	22.85	1	6,390	0.02%
2020/03/05	2	23.25	1	23.25	23.20	1	6,282	0.02%
2020/03/02	4	22.50	5	22.81	22.70	-1	6,246	-0.02%
2020/02/27	0	0.00	4	23.00	22.95	-4	6,269	-0.06%
2020/02/25	2	22.80	0	0.00	23.00	2	6,186	0.03%
2020/02/24	2	23.00	0	0.00	22.95	2	6,201	0.03%
2020/02/21	0	0.00	20	23.37	23.35	-20	6,084	-0.33%
2020/02/20	0	0.00	11	23.21	23.35	-11	6,037	-0.18%
2020/02/18	0	0.00	1	23.00	23.00	-1	6,064	-0.02%
2020/02/17	10	22.90	2	23.00	23.00	8	6,067	0.13%
2020/02/14	0	0.00	10	23.05	23.05	-10	6,178	-0.16%
2020/02/13	0	0.00	11	22.99	22.90	-11	6,189	-0.18%
2020/02/12	10.1	22.85	3	22.90	22.85	7.1	6,216	0.11%
2020/02/11	34	22.89	11.2	22.93	22.85	22.8	6,200	0.37%
2020/02/10	0	0.00	11	23.25	23.25	-11	6,182	-0.18%
2020/02/07	1	23.20	2	23.15	23.05	-1	6,138	-0.02%
2020/02/06	2	23.10	2	23.10	23.05	0	6,166	0.00%
2020/02/05	1	22.80	1	22.80	22.80	0	6,209	0.00%
2020/02/03	2	22.73	20	22.65	22.95	-18	6,137	-0.29%
2020/01/31	14	23.01	4	23.10	22.95	10	6,105	0.16%
2020/01/30	2	22.30	0.3	22.80	22.95	1.7	5,977	0.03%
2020/01/20	1	22.90	0	0.00	22.90	1	5,750	0.02%
2020/01/16	5	22.87	0	0.00	22.95	5	5,749	0.09%
2020/01/13	0	0.00	4	23.13	23.15	-4	5,887	-0.07%
2020/01/10	3	23.10	0	0.00	23.10	3	5,959	0.05%
2020/01/09	0	0.00	3	22.75	22.75	-3	5,906	-0.05%
2020/01/08	0	0.00	1	22.55	22.60	-1	5,965	-0.02%
2020/01/06	1	22.75	1	22.85	22.75	0	6,084	0.00%
2020/01/03	8	22.96	2	23.00	22.95	6	6,164	0.10%
2020/01/02	4	22.98	0	0.00	22.95	4	6,138	0.07%
2019/12/31	3	22.85	0	0.00	22.85	3	6,160	0.05%
2019/12/30	30	23.04	2	23.20	23.00	28	6,149	0.46%
2019/12/27	2	23.40	0	0.00	23.40	2	6,126	0.03%
2019/12/25	0	0.00	2	23.40	23.30	-2	6,186	-0.03%
2019/12/24	0	0.00	2	23.30	23.15	-2	6,241	-0.03%
2019/12/23	0	0.00	1	23.20	23.30	-1	6,235	-0.02%
2019/12/20	1	22.90	9	23.10	22.90	-8	6,232	-0.13%
2019/12/19	0	0.00	1	23.15	23.20	-1	6,083	-0.02%
2019/12/18	1	23.10	1	23.25	23.25	0	6,090	0.00%
2019/12/17	6	22.80	0	0.00	22.90	6	6,143	0.10%
2019/12/13	1	22.90	0	0.00	22.95	1	6,266	0.02%
2019/12/12	1	22.90	2	23.00	22.90	-1	6,302	-0.02%
2019/12/10	1	22.90	0	0.00	22.90	1	6,324	0.02%
2019/12/09	0	0.00	13	23.20	23.15	-13	6,335	-0.21%
2019/12/06	14	23.00	14	23.20	23.20	0	6,407	0.00%
2019/12/05	15	23.00	0	0.00	23.05	15	6,390	0.23%
2019/12/04	1	23.05	0	0.00	23.20	1	6,403	0.02%
2019/12/02	1	22.90	13	22.80	22.90	-12	6,497	-0.18%
2019/11/28	0	0.00	1	23.10	23.10	-1	6,493	-0.02%
2019/11/27	1	23.10	0	0.00	23.05	1	6,577	0.02%
2019/11/25	0	0.00	1	23.25	23.30	-1	6,450	-0.02%
2019/11/20	1	23.15	0	0.00	23.15	1	6,650	0.02%
2019/11/19	0	0.00	1	23.20	23.25	-1	6,746	-0.01%
2019/11/18	1	23.05	6	23.11	23.15	-5	6,860	-0.07%
2019/11/15	2	22.75	0	0.00	22.80	2	6,899	0.03%
2019/11/14	1	22.30	0	0.00	22.40	1	6,960	0.01%
2019/11/13	25	22.31	0	0.00	22.30	25	7,091	0.35%
2019/11/12	0	0.00	2	22.80	22.85	-2	7,548	-0.03%
2019/11/11	0	0.00	3	22.80	22.90	-3	7,841	-0.04%
2019/11/08	4	22.73	0	0.00	22.75	4	7,801	0.05%
2019/11/07	2	22.70	12	22.76	22.70	-10	7,776	-0.13%
2019/11/06	13	22.67	1	22.75	22.75	12	7,766	0.15%
2019/11/05	2	22.70	34	22.82	22.90	-32	7,772	-0.41%
2019/11/04	4	22.25	32	22.30	22.40	-28	7,762	-0.36%
2019/11/01	0	0.00	20	22.03	22.05	-20	7,782	-0.26%
2019/10/31	17	22.00	4	22.08	22.10	13	7,879	0.16%
2019/10/30	1	21.95	4	22.05	22.00	-3	7,924	-0.04%
2019/10/28	1	22.15	2	22.10	22.15	-1	7,938	-0.01%
2019/10/25	8	22.06	14	22.05	22.10	-6	7,920	-0.08%
2019/10/24	7	22.11	0	0.00	22.05	7	7,892	0.09%
2019/10/23	2	22.05	0	0.00	22.15	2	7,802	0.03%
2019/10/21	2	21.80	5	21.80	21.90	-3	7,708	-0.04%
2019/10/16	0	0.00	11	21.51	21.70	-11	7,619	-0.14%
2019/10/15	2	21.30	0	0.00	21.40	2	7,606	0.03%
2019/10/14	11	21.30	0	0.00	21.30	11	7,612	0.14%
2019/10/08	0	0.00	3	21.78	21.85	-3	7,470	-0.04%
2019/10/07	1	21.75	0	0.00	21.85	1	7,751	0.01%
2019/10/03	3	21.58	0	0.00	21.55	3	8,029	0.04%
2019/09/27	3	21.52	0	0.00	21.40	3	8,093	0.04%
2019/09/25	0	0.00	4	21.93	21.90	-4	8,101	-0.05%
2019/09/24	32	21.87	0	0.00	21.90	32	8,195	0.39%
2019/09/23	3	21.75	1	21.80	21.80	2	8,214	0.02%
2019/09/19	1	21.50	0	0.00	21.50	1	8,326	0.01%
2019/09/18	34	21.62	0	0.00	21.45	34	8,242	0.41%
2019/09/17	1	21.75	0	0.00	21.75	1	8,090	0.01%
2019/09/16	20	21.95	0	0.00	21.85	20	8,166	0.24%
2019/09/12	3	21.95	0	0.00	21.90	3	8,227	0.04%
2019/09/11	10	22.05	1	22.00	21.95	9	8,298	0.11%
2019/09/10	4	21.80	5	21.63	22.00	-1	8,285	-0.01%
2019/09/09	0	0.00	15	21.80	21.80	-15	8,272	-0.18%
2019/09/05	20	21.69	0	0.00	21.75	20	8,186	0.24%
2019/09/04	4	21.45	0	0.00	21.50	4	8,148	0.05%
2019/09/03	4	21.55	0	0.00	21.55	4	8,087	0.05%
2019/09/02	4	21.50	1	21.50	21.55	3	8,167	0.04%
2019/08/30	0	0.00	1	21.50	21.50	-1	8,194	-0.01%
2019/08/29	4	21.10	0	0.00	21.10	4	8,134	0.05%
2019/08/28	0	0.00	1	21.40	21.30	-1	8,085	-0.01%
2019/08/26	2	20.70	20	20.75	20.75	-18	8,157	-0.22%
2019/08/23	1	21.00	0	0.00	21.00	1	8,092	0.01%
2019/08/22	3	21.05	0	0.00	21.00	3	8,052	0.04%
2019/08/21	2	20.85	0	0.00	20.90	2	8,058	0.02%
2019/08/19	6	20.83	4	20.95	20.80	2	7,801	0.03%
2019/08/16	48	20.93	8	20.79	20.80	40	7,683	0.52%
2019/08/15	10	20.84	31	20.65	20.65	-21	7,504	-0.28%
2019/08/14	14	21.80	4	22.11	21.70	10	6,959	0.14%
2019/08/12	0	0.00	1	22.45	22.50	-1	6,677	-0.01%
2019/08/08	10	22.20	0	0.00	22.35	10	6,822	0.15%
2019/08/07	2	22.30	0	0.00	22.00	2	6,838	0.03%
2019/08/06	15	22.01	0	0.00	22.35	15	6,882	0.22%
2019/08/05	1	22.45	4.2	22.51	22.40	-3.2	6,793	-0.05%
2019/08/02	2	22.95	3	22.88	22.90	-1	6,747	-0.01%
2019/08/01	1	23.30	0	0.00	23.25	1	6,701	0.01%
2019/07/31	1	23.60	0	0.00	23.30	1	6,681	0.01%
2019/07/30	0	0.00	1	23.45	23.65	-1	6,636	-0.02%
2019/07/29	3	23.43	0	0.00	23.60	3	6,709	0.04%
2019/07/26	1	23.60	0	0.00	23.60	1	6,729	0.01%
2019/07/25	1	23.70	0	0.00	23.70	1	6,727	0.01%
2019/07/24	0	0.00	1	23.60	23.70	-1	6,752	-0.01%
2019/07/23	4	23.33	0	0.00	23.30	4	6,679	0.06%
2019/07/22	5	23.55	6	23.54	23.45	-1	6,647	-0.02%
2019/07/19	3	23.33	0	0.00	23.40	3	6,621	0.05%
2019/07/18	9	23.33	0	0.00	23.30	9	6,617	0.14%
2019/07/17	3	23.45	0	0.00	23.40	3	6,704	0.04%
2019/07/16	4	23.55	0	0.00	23.55	4	6,673	0.06%
2019/07/12	1	23.85	0	0.00	23.85	1	6,713	0.01%
2019/07/11	19	23.89	12	24.08	23.65	7	6,810	0.10%
2019/07/10	12	25.45	8.8	25.44	25.50	3.2	6,579	0.05%
2019/07/08	10.2	25.32	4	25.35	25.40	6.2	6,351	0.10%
2019/07/03	0	0.00	26	25.34	25.15	-26	6,369	-0.41%
2019/07/02	2	25.23	1	25.25	25.20	1	6,345	0.02%
2019/07/01	2	25.13	16	25.07	25.25	-14	6,346	-0.22%
2019/06/28	2	25.00	0	0.00	24.70	2	6,269	0.03%
2019/06/27	33	25.00	1	24.95	25.00	32	6,284	0.51%
2019/06/24	0	0.00	1	24.40	24.30	-1	6,552	-0.02%
2019/06/19	0	0.00	1.2	23.78	24.05	-1.2	6,481	-0.02%
2019/06/03	52	23.05	0	0.00	23.10	52	6,704	0.78%
2019/05/30	0	0.00	50	23.85	23.85	-50	6,418	-0.78%
2019/05/29	2	23.50	0	0.00	23.30	2	6,428	0.03%
2019/05/27	0	0.00	1	23.55	23.55	-1	6,411	-0.02%
2019/05/24	52	23.32	0	0.00	23.35	52	6,422	0.81%
2019/05/22	44	23.80	0	0.00	23.85	44	6,535	0.67%
2019/05/21	6	23.80	0	0.00	23.85	6	6,564	0.09%
2019/05/20	0	0.00	50	24.05	24.10	-50	6,514	-0.77%
2019/05/17	0	0.00	52	23.51	23.95	-52	6,491	-0.80%
2019/05/16	50.6	23.85	52	24.05	23.85	-1.4	6,493	-0.02%
2019/05/13	1	23.35	0	0.00	23.30	1	6,344	0.02%
2019/05/10	2	23.40	1	23.30	23.35	1	6,389	0.02%
2019/05/09	2	23.50	1	23.50	23.45	1	6,367	0.02%
2019/05/08	7	23.70	0	0.00	23.70	7	6,360	0.11%
2019/05/06	2	23.80	0	0.00	23.85	2	6,540	0.03%
2019/04/18	0	0.00	1	24.75	24.50	-1	6,851	-0.01%
2019/04/17	7	24.84	6	24.99	25.00	1	6,925	0.01%
2019/04/15	3	24.33	0	0.00	24.30	3	6,807	0.04%
2019/04/10	1	24.20	0	0.00	24.20	1	6,851	0.01%
2019/04/03	0	0.00	1	24.05	24.15	-1	6,809	-0.01%
2019/04/02	0	0.00	2	23.93	24.00	-2	6,786	-0.03%
2019/03/29	1	23.55	0	0.00	23.45	1	6,682	0.01%
2019/03/28	3	23.45	1	23.50	23.45	2	6,606	0.03%
2019/03/25	1	24.20	0	0.00	24.35	1	6,638	0.02%
2019/03/22	0	0.00	1	24.20	24.05	-1	6,601	-0.02%
2019/03/19	2	24.10	10	24.00	24.15	-8	6,616	-0.12%
2019/03/15	1	23.55	0	0.00	23.40	1	6,544	0.02%
2019/03/14	1	23.75	0	0.00	23.60	1	6,428	0.02%
2019/02/27	0	0.00	1	23.70	23.80	-1	7,526	-0.01%
2019/02/20	0	0.00	1	23.40	23.60	-1	7,572	-0.01%
2019/02/18	1	23.45	0	0.00	23.25	1	7,794	0.01%
2019/02/14	0	0.00	7	23.45	23.25	-7	8,489	-0.08%
2019/02/13	0	0.00	8	23.60	23.40	-8	8,479	-0.09%
2019/02/11	0	0.00	12	23.55	23.55	-12	8,469	-0.14%
2019/01/30	0	0.00	2	23.70	23.65	-2	8,463	-0.02%
2019/01/28	0	0.00	2	23.60	23.85	-2	8,535	-0.02%
2019/01/25	0	0.00	72	23.05	23.25	-72	8,415	-0.86%
2019/01/23	0	0.00	2	22.90	22.90	-2	8,475	-0.02%
2019/01/22	0	0.00	6	22.75	22.85	-6	8,495	-0.07%
2019/01/21	0	0.00	3	22.87	23.00	-3	8,531	-0.04%
2019/01/18	2	22.70	0	0.00	22.85	2	8,578	0.02%
2019/01/17	1	22.70	1	22.70	22.90	0	8,588	0.00%
2019/01/16	90	22.67	20	22.65	22.60	70	8,654	0.81%
2019/01/15	0	0.00	4	22.60	22.70	-4	8,664	-0.05%
2019/01/11	1	22.55	0	0.00	22.60	1	8,996	0.01%
2019/01/10	0	0.00	11	22.45	22.50	-11	8,969	-0.12%
2019/01/09	1	22.05	0	0.00	21.95	1	8,812	0.01%
2019/01/08	11	21.66	1	21.80	21.65	10	8,719	0.11%
2019/01/02	0	0.00	1	22.55	22.05	-1	9,226	-0.01%
2018/12/28	1	21.90	0	0.00	22.05	1	9,330	0.01%
2018/12/27	0	0.00	11	22.45	22.10	-11	9,458	-0.12%
2018/12/26	1	22.05	10	22.05	22.05	-9	9,470	-0.10%
2018/12/22	0	0.00	1	22.00	22.05	-1	9,517	-0.01%
2018/12/21	0	0.00	4	21.70	21.80	-4	9,645	-0.04%
2018/12/20	1	21.70	4	21.76	21.70	-3	9,733	-0.03%
2018/12/19	36	21.34	0	0.00	21.20	36	9,707	0.37%
2018/12/18	16	21.20	35	21.00	21.00	-19	9,647	-0.20%
2018/12/14	3	22.15	3	22.00	22.00	0	9,575	0.00%
2018/12/11	50	21.85	0	0.00	21.60	50	9,956	0.50%
2018/12/10	0	0.00	50	21.60	21.60	-50	10,204	-0.49%
2018/12/07	0	0.00	3	22.37	22.35	-3	10,539	-0.03%
2018/12/06	17	22.31	0	0.00	21.95	17	10,715	0.16%
2018/12/04	0	0.00	10	23.00	22.90	-10	10,736	-0.09%
2018/12/03	1	22.80	6	22.71	22.70	-5	10,776	-0.05%
2018/11/30	4	22.10	0	0.00	22.10	4	10,851	0.04%
2018/11/29	3	22.10	3	22.30	22.10	0	10,777	0.00%
2018/11/28	20	21.80	2	21.50	22.20	18	10,706	0.17%
2018/11/27	8	21.60	23.6	21.54	21.45	-15.6	10,595	-0.15%
2018/11/26	2	22.15	0	0.00	22.35	2	10,508	0.02%
2018/11/23	0	0.00	1	21.80	22.00	-1	10,627	-0.01%
2018/11/22	8	21.91	10	21.93	21.90	-2	10,841	-0.02%
2018/11/21	5	21.74	4	21.83	21.75	1	10,928	0.01%
2018/11/20	38	22.55	35	22.42	22.10	3	10,987	0.03%
2018/11/19	7	22.60	0	0.00	22.55	7	11,034	0.06%
2018/11/16	153	22.52	3	22.70	22.75	150	11,313	1.33%	大買/鉅額交易
2018/11/15	65	22.47	6	22.61	22.60	59	11,434	0.52%
2018/11/14	140	22.57	27	23.16	22.60	113	11,460	0.99%	大買/鉅額交易
2018/11/13	69	23.75	51	24.19	23.35	18	11,254	0.16%
2018/11/09	2	25.70	0	0.00	26.30	2	11,369	0.02%
2018/10/29	2	24.50	0	0.00	24.55	2	11,651	0.02%
2018/10/26	1	25.05	1	24.85	24.90	0	11,629	0.00%
2018/10/25	0	0.00	1	24.80	24.75	-1	11,604	-0.01%
2018/10/17	11	24.94	1	25.10	24.75	10	11,575	0.09%
2018/10/16	0	0.00	100	25.00	25.05	-100	11,602	-0.86%
2018/10/12	101	23.65	103	24.15	24.60	-2	11,548	-0.02%	大買/大賣/
2018/10/11	2	23.85	202	24.03	23.80	-200	11,555	-1.73%	大賣/鉅額交易
2018/10/09	6	25.49	1	25.45	25.30	5	11,273	0.04%
2018/10/08	1	26.00	2	26.18	25.95	-1	11,195	-0.01%
2018/10/04	1	25.60	0	0.00	25.30	1	11,139	0.01%
2018/10/03	1	25.95	1	26.35	26.10	0	11,135	0.00%
2018/09/28	0	0.00	1	27.10	27.40	-1	11,293	-0.01%
2018/09/27	0	0.00	2	27.00	27.10	-2	11,241	-0.02%
2018/09/25	0	0.00	1	27.30	27.20	-1	11,034	-0.01%
2018/09/19	3	27.53	0	0.00	27.00	3	10,909	0.03%
2018/09/18	1	27.60	9	27.26	27.45	-8	10,838	-0.07%
2018/09/17	42.1	26.37	3	26.92	26.80	39.1	10,658	0.37%
2018/09/14	1	26.55	47	26.64	26.65	-46	10,640	-0.43%
2018/09/13	62	26.33	15	25.96	25.85	47	10,513	0.45%
2018/09/12	12	27.21	50	26.80	27.00	-38	10,219	-0.37%
2018/09/11	5	27.05	12	27.31	27.75	-7	10,120	-0.07%
2018/09/10	5	27.10	23	27.29	26.90	-18	10,148	-0.18%
2018/09/07	10	27.10	14	27.30	27.20	-4	10,171	-0.04%
2018/09/06	8	27.81	4	27.79	27.75	4	10,126	0.04%
2018/09/05	3	27.57	1	27.60	27.40	2	9,991	0.02%
2018/09/03	5	27.20	2	27.43	27.35	3	9,977	0.03%
2018/08/31	5	26.85	5	27.40	27.55	0	9,997	0.00%
2018/08/30	0	0.00	5	27.42	27.40	-5	9,871	-0.05%
2018/08/29	1	26.95	2	26.80	27.05	-1	9,710	-0.01%
2018/08/28	2	26.88	2	26.85	26.90	0	9,576	0.00%
2018/08/27	0	0.00	14	27.29	27.40	-14	9,682	-0.14%
2018/08/24	2	27.00	6	26.99	27.05	-4	9,565	-0.04%
2018/08/23	0	0.00	6	26.80	26.90	-6	9,612	-0.06%
2018/08/22	0	0.00	8	26.11	26.25	-8	9,370	-0.09%
2018/08/21	0	0.00	1	26.10	25.90	-1	9,313	-0.01%
2018/08/17	3	25.92	6	25.86	25.90	-3	9,209	-0.03%
2018/08/16	2	25.40	7	25.17	25.50	-5	9,012	-0.06%
2018/08/15	3	24.27	12	24.80	25.00	-9	8,794	-0.10%
2018/08/13	0	0.00	2	24.55	24.60	-2	8,542	-0.02%
2018/08/10	0	0.00	3	24.58	24.60	-3	8,531	-0.04%
2018/08/09	2	24.60	0	0.00	24.65	2	8,570	0.02%
2018/08/08	0	0.00	9.7	24.77	24.80	-9.7	8,713	-0.11%
2018/08/07	2	24.55	0.2	24.50	24.65	1.8	8,689	0.02%
2018/08/06	0	0.00	5	24.80	24.80	-5	8,654	-0.06%
2018/08/02	0	0.00	2	24.50	24.40	-2	8,632	-0.02%
2018/07/30	0	0.00	2	24.40	24.40	-2	8,526	-0.02%
2018/07/27	2	24.30	0	0.00	24.30	2	8,522	0.02%
2018/07/26	3	24.32	10	24.50	24.50	-7	8,486	-0.08%
2018/07/24	2	23.95	0	0.00	24.10	2	8,247	0.02%
2018/07/23	0	0.00	2	24.00	24.05	-2	8,174	-0.02%
2018/07/20	3	23.95	1	24.20	24.00	2	8,116	0.02%
2018/07/19	2	23.95	0	0.00	24.00	2	8,108	0.02%
2018/07/17	0	0.00	4	23.50	23.50	-4	7,918	-0.05%
2018/07/13	2	23.08	0	0.00	23.20	2	7,842	0.03%
2018/07/12	3	22.78	2	22.95	23.10	1	7,832	0.01%
2018/07/10	0	0.00	100	24.43	24.40	-100	7,751	-1.29%
2018/07/09	2	24.25	0	0.00	24.25	2	7,726	0.03%
2018/07/06	0	0.00	3	24.00	24.00	-3	7,809	-0.04%
2018/07/05	0	0.00	4	24.00	23.70	-4	7,763	-0.05%
2018/07/04	0.7	23.90	0	0.00	23.95	0.7	7,814	0.01%
2018/07/03	4	23.80	0	0.00	23.75	4	7,912	0.05%
2018/06/29	1	23.65	0	0.00	23.95	1	7,945	0.01%
2018/06/28	4	24.15	0	0.00	23.70	4	7,857	0.05%
2018/06/27	1	24.00	1	24.30	24.25	0	7,864	0.00%
2018/06/25	2	24.50	0	0.00	24.20	2	8,001	0.02%
2018/06/22	2	24.80	12	24.80	24.80	-10	7,981	-0.13%
2018/06/20	0	0.00	13	24.60	24.75	-13	7,912	-0.16%
2018/06/13	3	24.60	10	24.58	24.30	-7	7,582	-0.09%
2018/06/12	0	0.00	1	24.70	24.70	-1	7,660	-0.01%
2018/06/08	1	24.60	0	0.00	24.60	1	7,559	0.01%
2018/06/07	0	0.00	10	24.70	24.70	-10	7,531	-0.13%
2018/06/06	0	0.00	6	24.56	24.70	-6	7,572	-0.08%
2018/06/05	4	24.50	0	0.00	24.65	4	7,572	0.05%
2018/06/04	4	24.40	2	24.38	24.50	2	7,534	0.03%
2018/05/31	0	0.00	4	24.16	24.25	-4	7,278	-0.05%
2018/05/30	1	23.90	0	0.00	23.75	1	7,141	0.01%
2018/05/29	0	0.00	8	24.00	24.05	-8	7,165	-0.11%
2018/05/21	0	0.00	1	23.15	23.15	-1	7,090	-0.01%
2018/05/16	1	22.85	0	0.00	23.05	1	7,047	0.01%
2018/05/11	0	0.00	1	23.15	23.10	-1	7,156	-0.01%
2018/05/10	0	0.00	16.2	22.99	23.00	-16.2	7,157	-0.23%
2018/04/25	0.2	22.45	0	0.00	22.40	0.2	8,005	0.00%
2018/04/24	1	22.50	0	0.00	22.45	1	8,314	0.01%
2018/04/19	20	22.66	0	0.00	22.80	20	8,568	0.23%
2018/04/18	1	22.50	0	0.00	22.50	1	8,646	0.01%
2018/04/17	0	0.00	5	22.55	22.50	-5	8,789	-0.06%
2018/04/16	0	0.00	1	22.80	22.55	-1	8,827	-0.01%
2018/04/12	1	22.85	0	0.00	22.95	1	8,711	0.01%
2018/04/10	0	0.00	0.2	23.05	23.05	-0.2	8,663	0.00%
2018/03/31	2	23.15	0	0.00	23.15	2	8,924	0.02%
2018/03/26	1	23.00	0	0.00	23.15	1	8,654	0.01%
2018/03/23	0	0.00	5	23.16	23.05	-5	8,743	-0.06%
2018/03/13	0	0.00	4	22.95	23.15	-4	9,011	-0.04%
2018/03/08	1	22.90	0	0.00	22.90	1	8,909	0.01%
2018/03/07	0	0.00	5	22.90	22.90	-5	8,869	-0.06%
2018/03/01	0	0.00	2	23.55	23.35	-2	9,015	-0.02%
2018/02/27	1	23.35	0	0.00	23.35	1	8,927	0.01%
2018/02/26	0.2	23.55	0	0.00	23.55	0.2	8,887	0.00%
2018/02/23	2	23.40	10	23.40	23.55	-8	8,807	-0.09%
2018/02/21	0	0.00	5	23.26	23.35	-5	8,937	-0.06%
2018/02/12	0	0.00	4	22.55	22.65	-4	8,954	-0.04%
2018/02/09	11	22.62	0	0.00	22.60	11	9,153	0.12%
2018/02/07	2	23.00	0	0.00	22.80	2	9,245	0.02%
2018/02/06	44	22.70	1	22.40	22.45	43	9,131	0.47%
2018/02/05	0	0.00	1	23.20	23.25	-1	9,198	-0.01%
2018/02/02	2	23.40	0	0.00	23.70	2	9,230	0.02%
2018/02/01	2	23.68	0	0.00	23.65	2	9,432	0.02%
2018/01/31	2	23.40	3	23.70	23.80	-1	9,440	-0.01%
2018/01/30	1	23.85	5	23.65	23.55	-4	9,389	-0.04%
2018/01/29	2	24.00	0	0.00	24.10	2	9,310	0.02%
2018/01/26	0	0.00	2	24.33	24.35	-2	9,200	-0.02%
2018/01/25	4	24.40	4	24.23	24.25	0	9,096	0.00%
2018/01/24	0	0.00	15.6	24.14	24.10	-15.6	8,976	-0.17%
2018/01/23	5	24.25	27	24.03	23.95	-22	9,028	-0.24%
2018/01/22	12	24.00	4	24.00	24.05	8	8,946	0.09%
2018/01/19	20	23.65	11.6	23.51	23.60	8.4	8,714	0.10%
2018/01/18	154	23.79	11	23.71	23.75	143	8,662	1.65%	大買/鉅額交易
2018/01/17	1	23.40	1	23.50	23.50	0	8,442	0.00%
2018/01/15	1.3	23.20	0	0.00	23.30	1.3	8,203	0.02%
2018/01/11	1	23.10	1	23.00	22.85	0	8,311	0.00%
2018/01/10	6	23.83	0	0.00	23.45	6	8,202	0.07%
2018/01/04	1	24.35	6	24.45	24.40	-5	8,231	-0.06%
2018/01/03	18	24.29	15	24.29	24.40	3	8,300	0.04%
2018/01/02	13	24.18	6	24.27	24.25	7	8,168	0.09%

電子代工六強搶進墨西哥UDN聯合新聞網－24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－25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－27天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

元大-南屯券商分點個股進出
元大-南屯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

元大-南屯 券商分點個股進出 元大-南屯 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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析