英業達 (2356)-元大-嘉義券商分點個股進出

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
52.8
漲跌
▲0.4
漲幅
+0.76%
成交量
16,539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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/05/07	5	52.20	9	52.78	52.80	-4	48,030	-0.01%
2024/05/06	4.2	52.53	9	52.48	52.40	-4.8	48,531	-0.01%
2024/05/03	19.3	52.60	5	52.80	52.00	14.3	49,269	0.03%
2024/05/02	8	52.45	20	52.46	52.50	-12	50,453	-0.02%
2024/04/30	13	53.51	1	53.60	53.10	12	51,801	0.02%
2024/04/29	1	53.70	4.1	53.92	53.80	-3.1	54,286	-0.01%
2024/04/26	18	53.77	9.1	53.98	53.30	9	58,219	0.02%
2024/04/25	7.2	53.26	7	53.19	53.20	0.2	59,561	0.00%
2024/04/24	31	53.79	45.2	53.73	54.30	-14.2	59,688	-0.02%
2024/04/23	5	51.42	10.1	51.57	51.40	-5.1	59,848	-0.01%
2024/04/22	29.1	51.58	19	51.34	50.80	10.1	60,044	0.02%
2024/04/19	64	53.24	55	53.06	53.00	9	60,191	0.01%
2024/04/18	14.2	53.77	6	53.85	53.70	8.2	60,271	0.01%
2024/04/17	37.5	54.12	46.1	54.08	54.10	-8.6	60,515	-0.01%
2024/04/16	37.2	54.31	19.1	54.66	53.90	18.1	60,897	0.03%
2024/04/15	49.3	56.44	4	56.50	56.00	45.3	61,158	0.07%
2024/04/12	23.6	57.61	8.3	57.66	57.40	15.4	61,335	0.03%
2024/04/11	17.4	57.67	69	57.63	58.00	-51.6	61,743	-0.08%
2024/04/10	13.6	58.32	4	58.25	57.80	9.6	61,910	0.02%
2024/04/09	41.1	58.75	14.6	58.28	57.80	26.5	62,145	0.04%
2024/04/08	61.6	58.59	11.4	58.57	58.30	50.2	62,575	0.08%
2024/04/03	15.2	59.09	77.3	59.38	59.20	-62.2	63,174	-0.10%
2024/04/02	34.3	59.02	75	58.95	59.00	-40.7	64,211	-0.06%
2024/04/01	120.5	59.53	43.8	59.09	58.80	76.7	64,903	0.12%	大買/
2024/03/29	201.3	60.05	262.7	60.26	59.70	-61.4	65,111	-0.09%	大買/大賣/
2024/03/28	25.2	58.18	48.2	58.09	58.50	-23	63,677	-0.04%
2024/03/27	63.1	58.16	69.1	58.02	58.70	-6	64,941	-0.01%
2024/03/26	127	57.69	85.1	57.59	57.30	42	67,153	0.06%	大買/
2024/03/25	196.8	59.53	109.1	59.43	59.00	87.7	68,852	0.13%	大買/大賣/
2024/03/22	284	60.12	326.8	60.54	61.10	-42.8	67,978	-0.06%	大買/大賣/
2024/03/21	26	55.72	98.1	55.73	56.20	-72.1	64,559	-0.11%
2024/03/20	136.3	55.37	44.2	55.01	54.30	92.1	70,266	0.13%	大買/
2024/03/19	81.2	55.94	64.2	56.15	56.10	17	69,501	0.02%
2024/03/18	39	54.91	55	55.27	55.70	-16	68,858	-0.02%
2024/03/15	60.3	54.65	20	55.19	54.10	40.3	68,641	0.06%
2024/03/14	28	54.77	19.1	55.82	54.90	8.9	68,074	0.01%
2024/03/13	70.2	56.39	75.3	56.59	54.70	-5.1	67,758	-0.01%
2024/03/12	3	55.23	16	55.48	55.60	-13	66,957	-0.02%
2024/03/11	19	55.23	29.1	55.71	54.90	-10.1	67,023	-0.02%
2024/03/08	41.2	54.40	35	54.42	54.20	6.2	66,858	0.01%
2024/03/07	31.2	55.64	21	55.46	55.10	10.2	66,625	0.02%
2024/03/06	10.6	56.41	34.1	56.26	56.60	-23.5	66,404	-0.04%
2024/03/05	18	56.36	60	56.51	56.50	-42	67,155	-0.06%
2024/03/04	41.1	56.67	28	56.63	55.60	13.1	66,969	0.02%
2024/03/01	23	55.72	82.5	55.99	56.00	-59.5	66,771	-0.09%
2024/02/29	28	54.53	9	54.93	55.00	19	66,756	0.03%
2024/02/27	48.2	54.12	87	54.02	54.10	-38.8	66,677	-0.06%
2024/02/26	56.2	55.05	11	55.14	55.00	45.2	66,400	0.07%
2024/02/23	66.1	55.90	28	56.62	55.10	38.1	66,815	0.06%
2024/02/22	84.1	57.21	64	57.53	56.30	20.1	67,141	0.03%
2024/02/21	24	56.48	22	56.80	56.60	2	66,636	0.00%
2024/02/20	36	56.69	10	56.79	57.00	26	66,559	0.04%
2024/02/19	72	57.18	34.5	57.24	56.50	37.5	66,604	0.06%
2024/02/16	37.5	57.97	62.2	58.15	58.10	-24.7	66,459	-0.04%
2024/02/15	142.5	58.17	128.4	58.04	58.00	14.1	65,602	0.02%	大買/大賣/
2024/02/05	43	56.56	62.9	56.61	56.50	-19.9	64,313	-0.03%
2024/02/02	23.3	56.19	50	56.18	56.30	-26.7	63,794	-0.04%
2024/02/01	39.3	54.54	17.1	54.84	55.30	22.2	63,288	0.04%
2024/01/31	45.2	55.21	11	55.16	54.90	34.2	63,318	0.05%
2024/01/30	46	56.08	35.5	56.19	56.10	10.5	62,977	0.02%
2024/01/29	56.1	55.75	22.9	55.72	55.80	33.2	62,250	0.05%
2024/01/26	36	55.85	49.8	55.54	55.40	-13.7	61,744	-0.02%
2024/01/25	90.9	57.03	54.1	57.23	56.20	36.8	61,265	0.06%
2024/01/24	66	57.44	76.3	57.08	56.50	-10.3	60,233	-0.02%
2024/01/23	139.4	56.55	178.1	56.64	57.20	-38.7	59,201	-0.07%	大買/大賣/
2024/01/22	341.1	54.82	416.1	54.95	56.00	-75	57,007	-0.13%	大買/大賣/
2024/01/19	79.2	51.43	115	51.31	51.90	-35.8	53,081	-0.07%	大賣/
2024/01/18	21	49.15	18	49.39	49.25	3	51,791	0.01%
2024/01/17	68.2	49.68	9	49.51	49.05	59.2	51,676	0.11%
2024/01/16	18	50.27	17	50.62	50.10	1	51,325	0.00%
2024/01/15	30	50.82	20	51.10	50.50	10	51,180	0.02%
2024/01/12	22.1	51.32	38	51.53	51.10	-15.9	51,059	-0.03%
2024/01/11	35	50.25	72.2	50.14	51.00	-37.2	50,796	-0.07%
2024/01/10	65.3	49.62	35	49.85	49.05	30.3	51,164	0.06%
2024/01/09	68	50.84	25.5	51.54	50.20	42.5	51,011	0.08%
2024/01/08	14	51.66	49.3	51.75	51.20	-35.3	50,501	-0.07%
2024/01/05	60.2	51.48	26.1	51.56	50.80	34.1	50,575	0.07%
2024/01/04	48.1	50.65	14.3	50.73	51.00	33.8	50,266	0.07%
2024/01/03	11.3	50.82	8	50.90	50.80	3.3	50,643	0.01%
2024/01/02	33.2	51.55	25	51.36	51.10	8.2	50,296	0.02%
2023/12/29	70.3	52.86	50	52.70	52.80	20.3	49,571	0.04%
2023/12/28	100	52.78	116	52.83	52.60	-16	48,728	-0.03%	大賣/
2023/12/27	28.4	51.59	37.1	51.89	51.90	-8.7	47,463	-0.02%
2023/12/26	45	51.56	55.1	51.41	51.30	-10.1	47,306	-0.02%
2023/12/25	65.2	51.59	88.8	51.60	51.60	-23.6	46,552	-0.05%
2023/12/22	110.8	50.83	151	50.74	50.60	-40.3	44,661	-0.09%	大買/大賣/
2023/12/21	196.4	49.05	234.9	49.45	50.00	-38.5	42,887	-0.09%	大買/大賣/
2023/12/20	363	47.28	387.3	47.97	49.00	-24.3	40,136	-0.06%	大買/大賣/
2023/12/19	50.2	46.14	19	45.97	45.05	31.2	37,140	0.08%
2023/12/18	98.2	47.07	80	47.08	46.65	18.2	36,202	0.05%
2023/12/15	346.1	50.88	184.4	50.55	48.40	161.7	34,823	0.46%	大買/大賣/鉅額交易
2023/12/14	10	51.70	10.1	51.70	51.70	-0.1	28,816	0.00%
2023/12/13	0	0.00	22.1	47.00	47.00	-22.1	28,862	-0.08%
2023/12/12	0.1	42.70	12	42.69	42.75	-11.9	28,910	-0.04%
2023/12/11	7.1	42.58	2	42.78	42.45	5.1	28,988	0.02%
2023/12/08	18.6	42.74	9	42.59	42.30	9.6	29,031	0.03%
2023/12/07	2.1	42.04	8	42.00	41.70	-5.9	29,074	-0.02%
2023/12/06	1.6	41.88	14	41.98	41.50	-12.4	29,570	-0.04%
2023/12/05	8.1	40.79	2	40.68	40.70	6.1	29,603	0.02%
2023/12/04	0	0.00	10	41.80	41.60	-10	29,667	-0.03%
2023/12/01	33.1	41.83	9	41.91	41.95	24.1	30,018	0.08%
2023/11/30	1	41.05	6.2	42.13	42.40	-5.2	30,138	-0.02%
2023/11/29	13	41.80	5.5	41.85	41.60	7.5	29,278	0.03%
2023/11/28	4	41.42	7.7	41.48	41.65	-3.7	29,644	-0.01%
2023/11/27	16.1	40.89	2	41.50	40.85	14.1	30,121	0.05%
2023/11/24	13.5	41.69	79.1	41.78	41.80	-65.5	30,133	-0.22%
2023/11/23	6.2	42.33	16	42.62	42.10	-9.8	30,282	-0.03%
2023/11/22	41.4	42.65	10	42.38	42.35	31.4	30,547	0.10%
2023/11/21	32	44.18	41.5	43.99	44.00	-9.5	30,794	-0.03%
2023/11/20	19.3	41.62	15	42.11	42.15	4.3	31,088	0.01%
2023/11/17	6.2	42.60	5	42.93	42.65	1.2	31,104	0.00%
2023/11/16	7	42.98	10	43.67	43.05	-3	31,872	-0.01%
2023/11/15	19	43.56	9	43.63	42.70	10	32,226	0.03%
2023/11/14	9	43.22	5.3	43.38	43.40	3.7	33,091	0.01%
2023/11/13	9.1	43.42	26	43.74	43.55	-16.9	34,516	-0.05%
2023/11/10	3	42.53	8.2	42.50	42.50	-5.2	35,548	-0.01%
2023/11/09	7	42.84	8	42.73	42.65	-1	36,700	0.00%
2023/11/08	21	43.29	24	43.16	43.20	-3	38,185	-0.01%
2023/11/07	6.2	41.73	7	41.78	42.00	-0.9	38,708	0.00%
2023/11/06	11.7	42.37	16.6	42.34	42.20	-4.9	39,818	-0.01%
2023/11/03	12.2	41.61	5	41.57	41.50	7.2	40,818	0.02%
2023/11/02	14	41.85	23	42.44	41.75	-9	43,217	-0.02%
2023/11/01	9	40.56	14.2	40.60	40.70	-5.2	44,417	-0.01%
2023/10/31	22.1	41.40	19	40.39	40.20	3.1	46,049	0.01%
2023/10/30	32	42.13	16	41.84	41.90	16	46,089	0.03%
2023/10/27	8	43.00	28	42.96	42.95	-20	46,194	-0.04%
2023/10/26	31.1	43.27	2	43.13	43.00	29.1	46,717	0.06%
2023/10/25	12	44.37	11	44.07	43.95	1	47,083	0.00%
2023/10/24	6.2	43.64	12	44.30	44.60	-5.8	47,368	-0.01%
2023/10/23	5	43.78	6	43.53	43.45	-1	47,566	0.00%
2023/10/20	11.1	42.90	21.2	43.16	43.65	-10.1	48,120	-0.02%
2023/10/19	20.1	43.54	22.2	43.51	43.45	-2.2	48,500	0.00%
2023/10/18	19.1	43.87	21	44.10	44.50	-1.9	48,672	0.00%
2023/10/17	32.1	45.36	25.2	45.33	44.95	6.9	48,432	0.01%
2023/10/16	23.1	46.27	22	46.09	46.20	1.1	52,411	0.00%
2023/10/13	33.3	47.04	23.1	47.14	47.35	10.2	56,858	0.02%
2023/10/12	17.1	48.36	19	48.60	48.25	-1.9	57,896	0.00%
2023/10/11	60.2	49.52	46	48.76	48.10	14.2	61,021	0.02%
2023/10/06	7.1	51.16	17.2	51.34	51.10	-10.2	62,855	-0.02%
2023/10/05	8.1	50.52	34	50.59	50.80	-26	65,797	-0.04%
2023/10/04	14	49.41	9.5	49.69	50.10	4.5	67,357	0.01%
2023/10/03	23.1	51.14	17	51.08	50.60	6.1	67,729	0.01%
2023/10/02	86.6	52.08	84.4	51.57	52.20	2.1	68,251	0.00%
2023/09/28	35.2	49.51	13.2	49.48	49.00	21.9	68,352	0.03%
2023/09/27	9.1	48.72	2	48.68	48.85	7.1	69,479	0.01%
2023/09/26	9.5	49.15	6	48.78	48.70	3.5	72,260	0.00%
2023/09/25	8.1	49.49	0.8	49.45	49.45	7.3	73,332	0.01%
2023/09/22	10	48.84	14	48.97	49.35	-4	73,654	-0.01%
2023/09/21	31.1	48.04	39	48.23	48.30	-8	73,761	-0.01%
2023/09/20	19.1	49.01	27.1	49.02	48.50	-8	73,935	-0.01%
2023/09/19	29.2	49.16	48	49.08	48.50	-18.8	74,044	-0.03%
2023/09/18	40.1	50.08	20	49.82	49.65	20.1	74,353	0.03%
2023/09/15	15.7	51.54	19.1	51.72	52.10	-3.3	75,217	0.00%
2023/09/14	20.2	52.18	18.3	52.32	52.10	1.9	75,876	0.00%
2023/09/13	12	50.91	12.6	51.13	51.00	-0.6	76,812	0.00%
2023/09/12	18.7	51.61	14.4	51.74	51.30	4.3	78,697	0.01%
2023/09/11	58.5	52.41	65	51.90	52.10	-6.5	80,801	-0.01%
2023/09/08	16	54.18	17	54.15	54.00	-1	83,063	0.00%
2023/09/07	18	55.23	7	55.10	54.80	11	84,842	0.01%
2023/09/06	40.1	56.70	36.2	56.81	56.60	3.8	85,170	0.00%
2023/09/05	10	54.98	30.2	55.46	55.90	-20.2	85,974	-0.02%
2023/09/04	12	54.26	11	54.42	54.70	1	85,837	0.00%
2023/09/01	49	54.49	54	53.81	53.60	-5	85,883	-0.01%
2023/08/31	25.1	54.34	20	54.47	56.40	5.1	85,586	0.01%
2023/08/30	19.1	55.33	18	55.25	54.60	1.1	85,125	0.00%
2023/08/29	20.1	54.70	24	54.19	54.60	-4	85,733	0.00%
2023/08/28	37.1	54.94	30.5	54.75	54.50	6.6	85,958	0.01%
2023/08/25	64.4	56.19	41	56.04	55.80	23.4	86,562	0.03%
2023/08/24	114.3	60.69	66	59.92	58.60	48.3	87,756	0.05%	大買/
2023/08/23	24.1	58.61	69.6	58.85	59.20	-45.5	87,011	-0.05%
2023/08/22	91	58.94	70	58.80	58.20	21	87,524	0.02%
2023/08/21	27.1	58.27	39	58.45	57.90	-11.9	87,458	-0.01%
2023/08/18	188.1	57.57	153	57.06	57.00	35.1	86,941	0.04%	大買/大賣/
2023/08/17	86.2	58.45	228.1	57.86	59.50	-142	85,817	-0.17%	大賣/鉅額交易
2023/08/16	227.3	56.51	82.3	56.01	58.00	145	84,487	0.17%	大買/鉅額交易
2023/08/15	59	55.67	55	55.56	54.60	4	83,213	0.00%
2023/08/14	108.2	54.37	83.2	53.54	53.10	25	82,167	0.03%	大買/
2023/08/11	103.5	58.48	98.2	58.16	57.50	5.3	80,782	0.01%	大買/
2023/08/10	49	57.03	47.9	56.67	57.50	1.1	80,145	0.00%
2023/08/09	37.1	59.90	35.1	60.62	59.50	2	79,227	0.00%
2023/08/08	158.2	62.67	124.1	61.67	60.90	34.1	78,243	0.04%	大買/大賣/
2023/08/07	171	61.28	185.2	61.55	63.80	-14.2	75,718	-0.02%	大買/大賣/
2023/08/04	107.1	57.96	71	57.66	58.00	36.1	74,143	0.05%	大買/
2023/08/02	67	60.04	77.2	58.17	58.90	-10.2	72,302	-0.01%
2023/08/01	56.1	61.86	51.3	61.94	64.10	4.8	71,804	0.01%
2023/07/31	52.5	66.76	33.1	65.68	63.70	19.4	71,306	0.03%
2023/07/28	29.3	66.50	61.4	67.63	69.90	-32	70,716	-0.05%
2023/07/27	19.8	69.52	10.4	69.54	68.10	9.5	70,096	0.01%
2023/07/26	37.7	70.77	49.5	70.91	70.00	-11.8	69,645	-0.02%
2023/07/25	69.4	72.67	102.5	72.13	72.00	-33.1	69,272	-0.05%	大賣/
2023/07/24	79.7	69.85	79.3	69.61	70.20	0.4	68,595	0.00%
2023/07/21	40.4	65.65	29.1	65.46	67.00	11.2	67,841	0.02%
2023/07/20	50.8	61.81	68.3	61.98	62.30	-17.6	67,291	-0.03%
2023/07/19	414.3	66.43	384.5	66.83	63.60	29.8	66,682	0.04%	大買/大賣/
2023/07/18	283.1	64.28	306.5	64.22	65.50	-23.4	62,257	-0.04%	大買/大賣/
2023/07/17	143.5	59.52	82.2	60.45	61.30	61.4	57,471	0.11%	大買/
2023/07/14	251.6	54.13	291.4	54.58	55.80	-39.8	56,001	-0.07%	大買/大賣/
2023/07/13	159.1	51.15	147.4	51.09	50.80	11.7	52,594	0.02%	大買/大賣/
2023/07/12	232.7	47.91	164	47.92	47.60	68.7	49,977	0.14%	大買/大賣/
2023/07/11	164.2	46.35	182	46.59	47.25	-17.9	47,003	-0.04%	大買/大賣/
2023/07/10	48	44.77	32	44.43	44.40	16	45,407	0.04%
2023/07/07	32	45.08	28	45.11	44.60	4	44,877	0.01%
2023/07/06	87	45.19	84.5	45.27	44.70	2.5	44,048	0.01%
2023/07/05	45.4	45.97	107	46.09	45.20	-61.7	43,005	-0.14%	大賣/
2023/07/04	165	46.43	180.1	46.01	47.15	-15.1	41,826	-0.04%	大買/大賣/
2023/07/03	185.1	44.95	84	44.51	44.15	101.1	39,339	0.26%	大買/鉅額交易
2023/06/30	85	43.18	14	43.34	43.20	71	38,238	0.19%
2023/06/29	22	42.90	15.8	43.05	43.15	6.2	37,877	0.02%
2023/06/28	45.2	43.55	14	43.59	42.70	31.2	37,617	0.08%
2023/06/27	21.3	43.56	47.1	43.52	42.90	-25.8	37,121	-0.07%
2023/06/26	25.8	44.48	54.1	44.09	44.35	-28.3	36,726	-0.08%
2023/06/21	199	44.48	120	44.80	44.75	79	36,181	0.22%	大買/大賣/
2023/06/20	67.2	43.23	86	43.07	43.10	-18.8	35,260	-0.05%
2023/06/19	47.3	44.45	54.1	44.47	44.10	-6.8	34,319	-0.02%
2023/06/16	133.1	46.32	126	46.09	45.50	7.1	33,315	0.02%	大買/大賣/
2023/06/15	86	45.06	124.1	45.11	46.00	-38.1	31,181	-0.12%	大賣/
2023/06/14	286.1	42.15	245.3	42.87	42.95	40.8	28,940	0.14%	大買/大賣/
2023/06/13	106.3	39.44	139.6	39.39	40.60	-33.3	26,175	-0.13%	大買/大賣/
2023/06/12	59	38.04	38	37.46	36.95	21	24,184	0.09%
2023/06/09	66	38.02	68.1	38.00	38.65	-2.1	23,616	-0.01%
2023/06/08	11.2	36.51	12.1	36.48	36.40	-0.9	22,474	0.00%
2023/06/07	10.1	36.48	15	36.66	36.75	-4.9	22,362	-0.02%
2023/06/06	8.2	35.92	12	35.85	36.20	-3.8	22,047	-0.02%
2023/06/05	13	36.29	37	36.22	36.25	-24	21,671	-0.11%
2023/06/02	58.2	36.49	34	36.57	36.25	24.2	21,387	0.11%
2023/06/01	93.4	35.90	69	35.57	35.55	24.4	20,473	0.12%
2023/05/31	88.3	37.14	196.1	36.56	36.85	-107.8	19,836	-0.54%	大賣/鉅額交易
2023/05/30	220.2	37.92	66.5	37.63	37.70	153.7	18,765	0.82%	大買/鉅額交易
2023/05/29	4	36.40	23	37.23	37.50	-19	16,715	-0.11%
2023/05/26	34	33.43	24	33.68	34.10	10	15,970	0.06%
2023/05/25	6	32.76	21.7	32.66	33.25	-15.7	14,823	-0.11%
2023/05/24	2.1	30.53	0	0.00	30.85	2.1	13,858	0.02%
2023/05/23	1	30.45	3	30.73	31.00	-2	13,517	-0.01%
2023/05/22	7.6	30.74	3	30.50	30.55	4.6	13,328	0.03%
2023/05/19	3	31.07	5	31.27	31.45	-2	13,051	-0.02%
2023/05/18	1	30.35	1	30.55	30.55	0	12,907	0.00%
2023/05/17	12	30.05	10.2	30.70	30.45	1.8	12,691	0.01%
2023/05/16	9	29.67	8	30.07	30.80	1	12,377	0.01%
2023/05/15	18	30.52	12	30.73	30.95	6	11,959	0.05%
2023/05/12	1	32.80	1	33.00	32.75	0	11,532	0.00%
2023/05/11	0	0.00	2	31.75	32.25	-2	11,303	-0.02%
2023/05/10	3	31.75	3	31.60	31.75	0	11,233	0.00%
2023/05/08	6.2	32.50	6	32.65	32.75	0.2	11,238	0.00%
2023/05/05	0	0.00	2	32.00	32.10	-2	11,164	-0.02%
2023/05/04	11	32.22	0	0.00	32.35	11	11,200	0.10%
2023/05/02	0.5	33.00	0	0.00	33.05	0.5	11,248	0.00%
2023/04/28	0	0.00	1	33.10	33.10	-1	11,367	-0.01%
2023/04/27	0	0.00	11	32.54	32.95	-11	11,262	-0.10%
2023/04/26	2	31.80	1	31.55	32.15	1	11,143	0.01%
2023/04/25	10	32.00	4	31.65	31.70	6	11,027	0.05%
2023/04/24	1	32.05	5	33.00	33.15	-4	10,974	-0.04%
2023/04/21	8	32.48	2	32.70	32.40	6	10,852	0.06%
2023/04/20	2	32.38	2	32.35	32.40	0	10,731	0.00%
2023/04/19	10.3	33.03	13	33.12	32.50	-2.7	10,702	-0.03%
2023/04/18	1	32.20	1	32.00	32.20	0	10,416	0.00%
2023/04/17	0	0.00	4	31.85	31.70	-4	10,260	-0.04%
2023/04/14	9	31.54	3	31.60	31.60	6	10,164	0.06%
2023/04/13	3	32.27	8	32.31	32.35	-5	9,986	-0.05%
2023/04/12	3	32.50	2	32.30	32.80	1	9,851	0.01%
2023/04/11	10	32.89	20	32.74	32.70	-10	9,721	-0.10%
2023/04/10	9	31.79	1	31.90	32.40	8	9,573	0.08%
2023/04/07	17	32.82	8	32.16	31.50	9	9,433	0.10%
2023/04/06	1	33.30	5.2	33.05	33.90	-4.2	9,086	-0.05%
2023/03/31	0	0.00	3	31.90	31.95	-3	8,699	-0.03%
2023/03/30	12	31.41	10	31.54	31.80	2	8,866	0.02%
2023/03/29	1	31.00	4	31.06	31.10	-3	9,034	-0.03%
2023/03/28	0	0.00	8.1	30.70	30.95	-8.1	9,280	-0.09%
2023/03/27	0	0.00	3	30.85	30.80	-3	9,646	-0.03%
2023/03/24	1	30.95	22	30.77	30.75	-21	9,992	-0.21%
2023/03/23	7	31.05	8.7	30.89	31.15	-1.7	9,873	-0.02%
2023/03/22	17	30.04	18.5	29.81	30.20	-1.5	9,624	-0.02%
2023/03/21	2	29.35	102	29.31	29.40	-100	9,451	-1.06%	大賣/
2023/03/20	0	0.00	8	28.44	28.55	-8	9,251	-0.09%
2023/03/17	3	27.93	4.6	28.10	28.15	-1.6	9,191	-0.02%
2023/03/16	1	27.80	14	27.88	28.00	-13	8,909	-0.15%
2023/03/15	4	27.01	2	27.30	27.20	2	8,725	0.02%
2023/03/13	1	27.35	3	27.13	27.35	-2	8,704	-0.02%
2023/03/10	0	27.00	4	26.88	27.05	-4	8,648	-0.05%
2023/03/09	2	27.10	0	0.00	27.00	2	8,757	0.02%
2023/03/08	3	27.10	0.1	27.15	27.20	2.9	9,363	0.03%
2023/03/07	0	0.00	11	27.15	27.25	-11	9,541	-0.12%
2023/03/06	12	27.02	8	27.10	27.15	4	9,643	0.04%
2023/03/03	5	26.73	2	26.80	26.70	3	9,687	0.03%
2023/03/02	0	0.00	1	26.80	26.75	-1	9,839	-0.01%
2023/03/01	1	26.90	6	26.87	26.95	-5	9,858	-0.05%
2023/02/24	1	26.85	0	0.00	26.60	1	9,986	0.01%
2023/02/23	1	26.85	0	0.00	26.80	1	10,027	0.01%
2023/02/21	0	26.35	0	0.00	26.55	0	10,064	0.00%
2023/02/20	0	0.00	3	26.65	26.65	-3	10,176	-0.03%
2023/02/17	0	0.00	1	26.45	26.40	-1	10,240	-0.01%
2023/02/16	2	26.38	0	26.35	26.25	2	10,728	0.02%
2023/02/13	0	0.00	1	26.00	25.75	-1	10,694	-0.01%
2023/02/06	2	25.82	1	25.80	25.65	1	10,592	0.01%
2023/02/02	3	25.57	1	25.55	25.45	2	10,576	0.02%
2023/02/01	1	25.30	1	25.45	25.50	0	10,504	0.00%
2023/01/31	3	25.37	0	0.00	25.25	3	10,513	0.03%
2023/01/17	1	25.80	0	0.00	25.70	1	10,319	0.01%
2023/01/16	0	0.00	1	26.10	26.00	-1	10,319	-0.01%
2023/01/13	0	0.00	0.1	25.91	25.90	-0.1	10,331	0.00%
2023/01/12	2	25.63	1	25.65	25.60	1	10,624	0.01%
2023/01/11	0	0.00	1	26.45	26.20	-1	10,671	-0.01%
2023/01/10	0	0.00	0.3	26.48	26.55	-0.3	10,812	0.00%
2023/01/09	0	0.00	4.1	26.44	26.50	-4.1	10,913	-0.04%
2023/01/06	0	0.00	0.1	26.10	26.10	-0.1	10,897	0.00%
2023/01/05	0	0.00	0.2	26.17	26.20	-0.2	11,022	0.00%
2023/01/04	0	0.00	1.1	26.20	26.10	-1.1	11,125	-0.01%
2023/01/03	0	0.00	2	26.30	26.10	-2	11,294	-0.02%
2022/12/30	0	0.00	3.3	26.24	26.25	-3.3	11,283	-0.03%
2022/12/29	0	0.00	3.1	25.90	26.10	-3.1	11,293	-0.03%
2022/12/28	0	0.00	0.1	25.98	26.10	-0.1	11,294	0.00%
2022/12/27	0	0.00	3.1	26.10	26.15	-3.1	11,317	-0.03%
2022/12/26	0	0.00	1.2	25.95	26.10	-1.2	11,377	-0.01%
2022/12/23	0	0.00	0.5	25.78	26.00	-0.5	11,477	0.00%
2022/12/22	0	0.00	7.2	25.98	25.95	-7.2	11,717	-0.06%
2022/12/21	0	0.00	2.1	25.89	25.75	-2.1	11,571	-0.02%
2022/12/20	1	25.40	1	25.70	25.65	0	11,263	0.00%
2022/12/19	0	0.00	4.1	25.82	25.85	-4.1	11,060	-0.04%
2022/12/16	0	0.00	4.1	25.30	25.70	-4.1	10,546	-0.04%
2022/12/15	0	0.00	7	25.15	25.10	-7	10,187	-0.07%
2022/12/14	0	0.00	21.1	25.02	25.15	-21.1	10,184	-0.21%
2022/12/13	0	24.75	0	0.00	24.70	0	10,160	0.00%
2022/12/12	1	24.70	0	24.65	24.80	1	10,099	0.01%
2022/12/09	0	0.00	5	24.50	24.50	-5	10,221	-0.05%
2022/12/08	0	0.00	1	24.25	24.35	-1	10,237	-0.01%
2022/12/06	0	0.00	40	24.10	24.35	-40	10,168	-0.39%
2022/12/05	1	23.81	0	0.00	24.20	1	10,140	0.01%
2022/12/02	42	23.80	0	0.00	23.90	42	10,136	0.41%
2022/12/01	1	24.25	0	0.00	24.20	1	10,069	0.01%
2022/11/29	0	24.15	1.7	24.33	24.70	-1.7	9,347	-0.02%
2022/11/28	1	23.95	0	0.00	24.40	1	9,318	0.01%
2022/11/25	1	23.75	1	23.65	24.00	0	9,430	0.00%
2022/11/24	1.1	23.70	0	0.00	24.40	1.1	9,410	0.01%
2022/11/23	1	23.50	0	0.00	23.40	1	9,562	0.01%
2022/11/22	15.2	23.47	0	0.00	23.50	15.2	9,674	0.16%
2022/11/21	3	24.58	0	0.00	24.50	3	9,440	0.03%
2022/11/18	0	0.00	1	24.90	25.00	-1	9,440	-0.01%
2022/11/15	0	0.00	11	25.61	25.75	-11	9,458	-0.12%
2022/11/14	0	0.00	29	25.61	25.70	-29	9,372	-0.31%
2022/11/11	0	0.00	2	23.95	24.10	-2	8,895	-0.02%
2022/11/10	1	23.85	0	0.00	23.95	1	8,874	0.01%
2022/11/09	1	24.05	7	24.04	23.95	-6	8,946	-0.07%
2022/11/02	0	23.90	2	23.88	23.85	-2	9,070	-0.02%
2022/11/01	1	23.75	0	0.00	24.10	1	9,047	0.01%
2022/10/28	0	0.00	3	23.40	23.50	-3	8,978	-0.03%
2022/10/27	3	23.55	0	0.00	23.55	3	9,008	0.03%
2022/10/26	0	0.00	8	23.46	23.50	-8	8,992	-0.09%
2022/10/25	0	23.15	4	23.08	23.45	-4	8,981	-0.04%
2022/10/21	0.1	23.10	0	0.00	22.85	0.1	8,941	0.00%
2022/10/20	1	23.05	1	22.75	23.50	0	8,949	0.00%
2022/10/19	3	22.45	0	0.00	22.65	3	8,683	0.03%
2022/10/18	6	22.65	0	0.00	22.75	6	8,572	0.07%
2022/10/17	0	0.00	0	23.10	23.15	0	8,428	0.00%
2022/10/14	0	23.25	0.2	23.25	23.15	-0.2	8,328	0.00%
2022/10/13	11	23.26	0	0.00	23.25	11	8,296	0.13%
2022/10/11	7	23.16	7	22.85	22.85	0	8,228	0.00%
2022/10/07	1	22.90	0	0.00	23.00	1	8,195	0.01%
2022/10/06	0	0.00	1	23.15	22.85	-1	8,378	-0.01%
2022/10/05	0	0.00	3	23.13	22.85	-3	8,514	-0.04%
2022/10/04	3	23.10	0	0.00	23.05	3	8,562	0.04%
2022/09/30	0.1	23.00	2	23.00	22.90	-2	8,562	-0.02%
2022/09/29	1.1	23.05	1	23.20	23.40	0.1	8,545	0.00%
2022/09/28	1	22.85	0	0.00	22.85	1	8,323	0.01%
2022/09/26	1	22.65	0	0.00	22.55	1	8,126	0.01%
2022/09/23	3	22.70	0	0.00	22.70	3	8,041	0.04%
2022/09/22	0	0.00	2	22.78	22.75	-2	8,132	-0.02%
2022/09/21	0	23.05	2	23.10	22.85	-2	7,988	-0.02%
2022/09/16	2	22.80	0	0.00	22.90	2	7,787	0.03%
2022/09/15	0.1	23.13	0	0.00	22.95	0.1	7,718	0.00%
2022/09/14	0.1	23.19	0	0.00	23.00	0.1	7,801	0.00%
2022/09/12	0	0.00	2	23.55	23.35	-2	8,073	-0.02%
2022/09/08	2	23.30	0	0.00	23.50	2	8,254	0.02%
2022/09/06	6	22.81	0.2	22.90	22.85	5.8	8,203	0.07%
2022/09/05	1	22.80	2	22.75	22.95	-1	8,192	-0.01%
2022/09/02	4	22.78	0	0.00	22.70	4	8,215	0.05%
2022/09/01	8	22.74	4	22.88	22.75	4	8,075	0.05%
2022/08/31	4	23.13	0	0.00	23.15	4	7,847	0.05%
2022/08/30	0.1	23.08	0.1	23.25	23.00	0	7,752	0.00%
2022/08/29	4	23.23	0	0.00	23.20	4	7,534	0.05%
2022/08/26	1	23.70	0	0.00	23.75	1	7,441	0.01%
2022/08/25	7.1	23.85	0	0.00	23.80	7.1	7,436	0.10%
2022/08/19	6	23.86	1	24.10	24.05	5	8,083	0.06%
2022/08/17	1	24.10	0	0.00	24.30	1	8,087	0.01%
2022/08/16	0.1	24.00	0	0.00	24.15	0.1	8,097	0.00%
2022/08/15	0.2	24.20	0	0.00	24.15	0.2	8,052	0.00%
2022/08/12	2	24.38	0	0.00	24.50	2	8,025	0.02%
2022/08/11	0	0.00	2	24.55	24.55	-2	8,034	-0.02%
2022/08/10	3	24.20	0	0.00	24.20	3	8,062	0.04%
2022/08/09	0	0.00	8	24.45	24.45	-8	8,132	-0.10%
2022/08/05	1	24.25	0	0.00	24.15	1	8,425	0.01%
2022/08/04	3	23.97	1	24.00	24.05	2	8,463	0.02%
2022/08/01	1	23.70	0	0.00	23.70	1	8,645	0.01%
2022/07/29	2	23.55	4	23.63	23.70	-2	8,666	-0.02%
2022/07/28	0.3	23.60	0	0.00	23.60	0.3	8,658	0.00%
2022/07/26	1	22.85	0	0.00	23.00	1	8,683	0.01%
2022/07/25	0	0.00	1	23.30	23.30	-1	8,689	-0.01%
2022/07/21	2	22.63	0	0.00	22.75	2	8,727	0.02%
2022/07/20	1.1	22.61	0	0.00	22.55	1.1	8,704	0.01%
2022/07/18	4.5	22.16	1	22.10	22.20	3.5	8,777	0.04%
2022/07/15	3.1	22.56	0	0.00	22.45	3.1	8,674	0.04%
2022/07/14	10.1	22.76	0	0.00	22.70	10.1	8,603	0.12%
2022/07/13	3	23.93	3	23.95	24.00	0	8,414	0.00%
2022/07/12	2.1	23.51	0	0.00	23.70	2.1	8,238	0.03%
2022/07/11	1	24.10	1	24.30	24.10	0	8,148	0.00%
2022/07/08	2	24.00	1	23.95	24.00	1	8,092	0.01%
2022/07/07	1.3	24.05	0	0.00	24.00	1.3	8,154	0.02%
2022/07/06	4	24.43	2	24.45	24.10	2	8,154	0.02%
2022/07/05	0	0.00	12	24.79	24.75	-12	8,155	-0.15%
2022/07/04	1	24.70	1	24.45	24.65	0	8,187	0.00%
2022/07/01	1	24.80	1	25.15	24.75	0	8,255	0.00%
2022/06/30	0.2	25.00	0	0.00	25.15	0.2	8,240	0.00%
2022/06/27	0	0.00	1	25.40	25.40	-1	8,268	-0.01%
2022/06/23	1	24.80	1	24.95	24.85	0	8,336	0.00%
2022/06/21	0	0.00	4	25.08	24.95	-4	8,083	-0.05%
2022/06/20	1	24.60	0	0.00	24.70	1	7,981	0.01%
2022/06/17	2.1	25.03	40	24.80	25.15	-37.9	7,839	-0.48%
2022/06/16	0	0.00	17	25.53	25.30	-17	7,620	-0.22%
2022/06/15	1.1	25.36	0	0.00	25.30	1.1	7,760	0.01%
2022/06/14	0.1	25.45	2	25.45	25.85	-2	7,779	-0.03%
2022/06/13	0.1	25.15	0	0.00	25.45	0.1	7,832	0.00%
2022/06/10	2.1	25.48	130	25.55	25.45	-127.9	7,756	-1.65%	大賣/鉅額交易
2022/06/06	0	0.00	3	25.87	26.10	-3	7,638	-0.04%
2022/06/02	1	25.35	1	25.65	25.50	0	7,663	0.00%
2022/06/01	2	25.58	2	25.50	25.55	0	7,829	0.00%
2022/05/31	1	25.90	0	0.00	25.80	1	7,836	0.01%
2022/05/26	0	0.00	3	25.92	25.90	-3	7,051	-0.04%
2022/05/25	1	25.80	1	25.95	25.65	0	7,147	0.00%
2022/05/24	1	25.50	0	0.00	25.40	1	7,206	0.01%
2022/05/23	1.4	25.73	0	0.00	25.60	1.4	7,199	0.02%
2022/05/19	3	26.03	1	26.20	26.15	2	7,222	0.03%
2022/05/18	171	26.15	1.1	25.96	26.20	169.9	7,176	2.37%	大買/鉅額交易
2022/05/17	0.1	25.90	0	0.00	26.00	0.1	7,112	0.00%
2022/05/12	1.1	25.40	0	0.00	25.20	1.1	6,825	0.02%
2022/05/11	0	0.00	1	25.50	25.80	-1	6,751	-0.01%
2022/05/10	0	0.00	1	25.75	25.85	-1	6,680	-0.01%
2022/05/06	1	25.50	0	0.00	25.80	1	6,552	0.02%
2022/05/05	0	0.00	3	25.73	25.90	-3	6,538	-0.05%
2022/05/04	0	0.00	35	25.50	25.60	-35	6,533	-0.54%
2022/05/03	1	25.25	0	0.00	25.35	1	6,571	0.02%
2022/04/29	0	0.00	0	25.00	25.40	0	6,646	0.00%
2022/04/28	2	24.75	0	0.00	24.85	2	6,805	0.03%
2022/04/27	0	0.00	2.1	25.14	24.90	-2.1	6,792	-0.03%
2022/04/26	1	24.95	4	25.15	25.25	-3	6,766	-0.04%
2022/04/25	2	24.75	0.3	24.98	24.80	1.7	6,759	0.02%
2022/04/22	2	25.00	0	25.30	25.10	2	6,722	0.03%
2022/04/21	0	0.00	1.2	25.24	25.25	-1.2	6,731	-0.02%
2022/04/19	0	0.00	0.1	25.40	25.40	-0.1	6,653	0.00%
2022/04/18	0.1	25.25	1.1	25.40	25.40	-1	6,672	-0.01%
2022/04/15	1	25.35	1.1	25.39	25.35	-0.1	6,690	0.00%
2022/04/14	1	25.40	12.6	25.49	25.55	-11.6	6,686	-0.17%
2022/04/13	1	25.30	4	25.21	25.40	-3	6,670	-0.04%
2022/04/11	2	24.80	16	24.65	24.85	-14	6,556	-0.21%
2022/04/08	1.1	24.62	0	0.00	24.80	1.1	6,484	0.02%
2022/04/07	13	24.63	2	24.70	24.55	11	6,430	0.17%
2022/04/01	0.3	24.72	0.1	24.80	24.85	0.2	6,233	0.00%
2022/03/31	11	24.77	0	0.00	24.70	11	6,190	0.18%
2022/03/30	4	24.84	0	0.00	24.80	4	6,112	0.07%
2022/03/29	5	24.87	0	0.00	24.85	5	6,077	0.08%
2022/03/28	0.2	25.10	0	0.00	25.10	0.2	6,060	0.00%
2022/03/25	1	24.95	3	24.95	25.30	-2	6,098	-0.03%
2022/03/24	4	25.00	0	0.00	25.00	4	6,213	0.06%
2022/03/22	0.2	25.07	26	25.10	25.00	-25.8	6,329	-0.41%
2022/03/21	5.2	25.17	0	0.00	25.20	5.2	6,285	0.08%
2022/03/18	1	25.20	0	0.00	25.00	1	6,271	0.02%
2022/03/17	0	0.00	2	25.25	25.05	-2	6,080	-0.03%
2022/03/16	4.1	24.82	6	24.87	25.05	-1.9	6,044	-0.03%
2022/03/14	2	25.15	0	0.00	25.10	2	6,010	0.03%
2022/03/09	0.2	24.90	0	0.00	24.75	0.2	6,249	0.00%
2022/03/08	1	24.70	0	0.00	24.65	1	6,565	0.02%
2022/03/07	15	24.68	5	24.95	24.80	10	6,480	0.15%
2022/03/04	37	25.41	0	0.00	25.30	37	6,550	0.56%
2022/03/02	1	25.80	10	25.95	25.85	-9	6,538	-0.14%
2022/03/01	0	0.00	15	25.85	25.95	-15	6,516	-0.23%
2022/02/25	15	25.43	0	0.00	25.65	15	6,476	0.23%
2022/02/24	2	25.48	0	0.00	25.45	2	6,424	0.03%
2022/02/22	6	25.80	3.1	25.74	25.95	2.9	6,313	0.05%
2022/02/21	0	0.00	2.1	25.70	25.70	-2.1	6,297	-0.03%
2022/02/18	0	0.00	1.2	25.71	25.70	-1.2	6,347	-0.02%
2022/02/14	1	25.35	1	25.35	25.40	0	6,546	0.00%
2022/02/11	2	25.73	0	0.00	25.80	2	6,549	0.03%
2022/02/10	0	0.00	3	25.70	25.90	-3	6,598	-0.05%
2022/02/09	3	25.63	6	25.78	25.85	-3	6,591	-0.05%
2022/02/08	4	25.55	0	0.00	25.50	4	6,565	0.06%
2022/02/07	1	25.15	15	25.33	25.40	-14	6,583	-0.21%
2022/01/26	0.3	25.45	5	25.15	25.20	-4.7	6,552	-0.07%
2022/01/25	0	25.20	0	0.00	25.45	0	6,548	0.00%
2022/01/24	5	25.30	4	25.40	25.45	1	6,480	0.02%
2022/01/21	1	25.15	2.3	25.50	25.15	-1.3	6,444	-0.02%
2022/01/20	4	25.30	0	0.00	25.45	4	6,241	0.06%
2022/01/18	1	25.20	1	25.15	25.15	0	6,291	0.00%
2022/01/17	6	24.93	0	0.00	24.95	6	6,308	0.10%
2022/01/14	3	25.10	16	25.03	25.00	-13	6,525	-0.20%
2022/01/13	3	25.20	1	25.40	25.40	2	6,619	0.03%
2022/01/12	3	25.08	0	0.00	25.20	3	6,710	0.04%
2022/01/11	3	25.15	1	25.35	25.25	2	6,826	0.03%
2022/01/10	0	25.15	6	25.35	25.45	-6	6,862	-0.09%
2022/01/07	1	24.95	0	0.00	24.95	1	6,894	0.02%
2022/01/06	1	24.95	0	0.00	25.10	1	6,892	0.01%
2022/01/05	4	24.84	0	0.00	24.75	4	6,948	0.06%
2022/01/04	0	25.10	0	0.00	25.00	0	7,069	0.00%
2022/01/03	0	0.00	3	25.05	25.00	-3	7,311	-0.04%
2021/12/30	2	25.00	0	0.00	24.95	2	7,612	0.03%
2021/12/29	0.1	25.00	0	0.00	25.05	0.1	7,851	0.00%
2021/12/28	0	0.00	1	25.00	25.00	-1	7,923	-0.01%
2021/12/27	1	24.85	0	0.00	25.00	1	8,077	0.01%
2021/12/24	2	24.90	3	25.00	25.00	-1	8,212	-0.01%
2021/12/23	3	24.85	2	25.05	24.85	1	8,364	0.01%
2021/12/22	6.2	24.95	0	0.00	24.90	6.2	8,529	0.07%
2021/12/21	2	24.90	5	24.90	24.95	-3	8,708	-0.03%
2021/12/20	11.1	24.80	2	24.80	24.95	9.1	8,879	0.10%
2021/12/17	2.2	25.16	0	0.00	25.30	2.2	8,975	0.02%
2021/12/16	6	25.25	0	0.00	25.50	6	9,149	0.07%
2021/12/15	1	25.35	0	0.00	25.30	1	9,408	0.01%
2021/12/14	6	25.58	0	0.00	25.50	6	9,525	0.06%
2021/12/13	2	25.63	4	25.65	25.70	-2	9,548	-0.02%
2021/12/10	3.2	25.60	0	0.00	25.55	3.2	9,639	0.03%
2021/12/09	1	25.65	0	0.00	25.65	1	9,615	0.01%
2021/12/08	3	25.47	0	0.00	25.45	3	9,645	0.03%
2021/12/06	1.1	25.70	0	0.00	25.55	1.1	9,541	0.01%
2021/12/03	1	25.70	6	25.61	25.65	-5	9,526	-0.05%
2021/12/02	20.1	25.71	31	25.51	25.55	-10.9	9,556	-0.11%
2021/11/30	10	26.30	12	26.23	25.80	-2	9,270	-0.02%
2021/11/29	0	0.00	1	26.00	26.05	-1	9,038	-0.01%
2021/11/26	1	25.70	0	0.00	25.80	1	9,017	0.01%
2021/11/25	0	0.00	2	26.05	26.00	-2	9,068	-0.02%
2021/11/24	1	25.95	4	25.85	25.95	-3	9,098	-0.03%
2021/11/22	0	0.00	2	26.10	26.10	-2	9,070	-0.02%
2021/11/19	3	26.13	1	26.15	26.10	2	9,093	0.02%
2021/11/18	1	26.35	1	26.35	26.45	0	9,151	0.00%
2021/11/17	1	26.75	50	26.81	26.85	-49	9,175	-0.53%
2021/11/16	1	26.90	8	26.90	27.00	-7	9,197	-0.08%
2021/11/15	6	26.53	8	26.60	26.65	-2	9,150	-0.02%
2021/11/12	1	26.40	0	0.00	26.50	1	9,215	0.01%
2021/11/10	5	26.05	1	26.35	26.35	4	9,346	0.04%
2021/11/09	2	26.05	6	26.27	26.30	-4	9,436	-0.04%
2021/11/08	3	26.30	1.7	26.27	26.45	1.3	9,466	0.01%
2021/11/05	0	0.00	1	26.50	26.50	-1	9,609	-0.01%
2021/11/04	0	0.00	3	26.43	26.55	-3	9,646	-0.03%
2021/11/03	11	26.30	0	0.00	26.25	11	9,681	0.11%
2021/11/02	50	26.56	1	26.65	26.60	49	9,722	0.50%
2021/11/01	0	0.00	20.2	26.55	26.55	-20.2	9,732	-0.21%
2021/10/29	5	26.42	0	0.00	26.55	5	9,733	0.05%
2021/10/28	2	26.85	20	26.85	26.90	-18	9,736	-0.18%
2021/10/27	0	0.00	21	26.88	26.95	-21	9,796	-0.21%
2021/10/25	0	0.00	1	26.75	26.75	-1	9,864	-0.01%
2021/10/22	0	0.00	38	26.85	26.90	-38	9,923	-0.38%
2021/10/21	1	26.40	5	26.35	26.35	-4	9,742	-0.04%
2021/10/20	5	26.40	6	26.63	26.45	-1	9,819	-0.01%
2021/10/18	5	26.45	1	26.50	26.45	4	9,968	0.04%
2021/10/15	20	26.70	5	26.38	26.55	15	10,109	0.15%
2021/10/14	0	0.00	3	26.45	26.50	-3	10,215	-0.03%
2021/10/13	0	0.00	10	26.70	26.50	-10	10,491	-0.10%
2021/10/12	3	26.55	16	26.68	26.65	-13	10,884	-0.12%
2021/10/08	1	26.65	12.1	26.53	26.70	-11.1	11,941	-0.09%
2021/10/07	27	26.61	23.2	26.35	26.30	3.8	12,287	0.03%
2021/10/06	2	25.92	4.4	26.09	26.20	-2.4	12,402	-0.02%
2021/10/05	0	0.00	5.2	25.72	25.75	-5.2	12,498	-0.04%
2021/10/04	3	25.82	21.5	25.85	25.85	-18.5	12,695	-0.15%
2021/10/01	5	25.41	5.4	25.39	25.55	-0.4	12,818	0.00%
2021/09/30	3	25.65	3	25.60	25.80	0	13,111	0.00%
2021/09/29	8	26.02	19.1	25.95	26.00	-11.1	13,206	-0.08%
2021/09/28	8	26.28	47.1	26.25	26.40	-39.1	13,201	-0.30%
2021/09/27	4	26.10	8	26.09	26.10	-4	13,252	-0.03%
2021/09/24	6	25.71	18	25.79	25.75	-12	13,157	-0.09%
2021/09/23	21	25.70	34	25.85	25.50	-13	13,117	-0.10%
2021/09/22	1	25.10	6	25.11	25.40	-5	12,870	-0.04%
2021/09/17	0	0.00	7	24.89	24.90	-7	12,619	-0.06%
2021/09/16	20	24.85	1	24.90	24.90	19	12,526	0.15%
2021/09/14	1	24.70	0	0.00	24.65	1	12,677	0.01%
2021/09/13	2	24.40	7	24.66	24.70	-5	12,802	-0.04%
2021/09/10	1	24.50	0	0.00	24.55	1	12,981	0.01%
2021/09/09	0.1	24.50	6	24.50	24.50	-5.9	13,274	-0.04%
2021/09/08	3	24.43	2	24.55	24.45	1	13,390	0.01%
2021/09/07	1	24.35	5	24.42	24.75	-4	13,396	-0.03%
2021/09/06	2	24.23	0	0.00	24.15	2	13,313	0.02%
2021/09/03	1	24.20	0	0.00	24.45	1	13,358	0.01%
2021/09/02	0	0.00	5	24.30	24.35	-5	13,409	-0.04%
2021/09/01	1	24.25	1	24.35	24.35	0	13,557	0.00%
2021/08/30	6	24.09	2	24.00	24.35	4	13,500	0.03%
2021/08/27	2	24.13	1	24.10	24.20	1	13,513	0.01%
2021/08/26	2	23.95	2	24.00	24.15	0	13,505	0.00%
2021/08/25	4	24.09	1	24.15	24.20	3	13,489	0.02%
2021/08/24	0	0.00	1	24.25	24.30	-1	13,505	-0.01%
2021/08/23	3.1	24.11	9.6	24.07	24.15	-6.5	13,481	-0.05%
2021/08/20	1	23.80	15	23.82	23.90	-14	13,484	-0.10%
2021/08/19	21	23.64	0	0.00	23.80	21	13,678	0.15%
2021/08/18	3	23.58	0	0.00	23.75	3	13,702	0.02%
2021/08/17	0	0.00	3	23.60	23.70	-3	13,637	-0.02%
2021/08/16	1	23.65	3	23.70	23.75	-2	13,582	-0.01%
2021/08/13	1	23.75	2	23.78	23.75	-1	13,581	-0.01%
2021/08/12	0	0.00	16	23.40	23.50	-16	13,564	-0.12%
2021/08/11	26	23.21	0	0.00	23.20	26	13,529	0.19%
2021/08/10	3	23.42	7	23.58	23.55	-4	13,486	-0.03%
2021/08/09	11.3	23.37	0	0.00	23.40	11.3	13,633	0.08%
2021/08/06	1	23.35	8	23.61	23.70	-7	13,701	-0.05%
2021/08/05	2.2	23.45	0	0.00	23.40	2.2	13,996	0.02%
2021/08/04	2	23.45	0	0.00	23.50	2	14,382	0.01%
2021/08/03	3	23.35	1	23.60	23.60	2	14,654	0.01%
2021/08/02	11	23.44	0	0.00	23.55	11	14,750	0.07%
2021/07/30	18	23.38	0	0.00	23.45	18	14,758	0.12%
2021/07/29	1	23.60	0	0.00	23.55	1	14,764	0.01%
2021/07/28	1.2	23.66	3	23.65	23.65	-1.8	14,866	-0.01%
2021/07/27	4	23.85	0	0.00	23.85	4	15,167	0.03%
2021/07/26	0	0.00	1	24.00	24.00	-1	15,295	-0.01%
2021/07/23	4	23.80	11	23.77	23.65	-7	15,175	-0.05%
2021/07/22	2	23.58	0	0.00	23.80	2	15,149	0.01%
2021/07/21	24	23.70	11	23.71	23.80	13	15,040	0.09%
2021/07/20	8	23.52	43	23.47	23.55	-35	15,016	-0.23%
2021/07/19	25	23.54	0	0.00	23.55	25	14,951	0.17%
2021/07/16	27	23.82	48	23.85	23.85	-21	14,964	-0.14%
2021/07/15	116.2	24.23	21	24.20	24.05	95.2	14,831	0.64%	大買/
2021/07/14	29	27.10	98.2	27.13	27.15	-69.2	13,800	-0.50%
2021/07/13	44	27.06	23	27.05	27.05	21	13,424	0.16%
2021/07/12	10	27.21	9	27.29	27.15	1	13,140	0.01%
2021/07/09	13	27.26	9.6	27.38	27.50	3.4	12,945	0.03%
2021/07/08	4.2	27.51	1	27.50	27.45	3.2	12,913	0.02%
2021/07/07	5	27.30	18	27.49	27.40	-13	12,932	-0.10%
2021/07/06	0.1	27.05	33	27.08	27.20	-32.9	12,823	-0.26%
2021/07/05	8	26.88	51	26.98	27.00	-43	13,021	-0.33%
2021/07/02	17	26.68	12.5	26.69	26.75	4.5	13,328	0.03%
2021/07/01	3.2	26.38	7	26.38	26.20	-3.8	13,347	-0.03%
2021/06/30	58	26.19	6	26.05	26.25	52	13,631	0.38%
2021/06/29	5	25.70	10.3	25.70	25.70	-5.3	14,084	-0.04%
2021/06/28	2	25.75	0	0.00	25.75	2	15,538	0.01%
2021/06/25	2	25.78	1	25.80	25.70	1	16,044	0.01%
2021/06/24	3	25.73	3	25.75	25.70	0	16,494	0.00%
2021/06/22	15	25.59	2	25.65	25.35	13	16,683	0.08%
2021/06/21	8	25.68	0	0.00	25.50	8	16,698	0.05%
2021/06/18	14	26.19	2	26.15	26.15	12	16,852	0.07%
2021/06/17	1	25.30	7	26.03	26.10	-6	17,017	-0.04%
2021/06/15	0.1	25.35	30.1	25.30	25.40	-30	18,265	-0.16%
2021/06/11	4	25.28	0	0.00	25.25	4	18,595	0.02%
2021/06/09	16	25.38	1	25.40	25.20	15	18,933	0.08%
2021/06/08	2	25.65	0	0.00	25.70	2	18,954	0.01%
2021/06/07	0	25.80	1	25.75	25.70	-1	19,183	-0.01%
2021/06/04	2	25.83	0	0.00	25.80	2	19,438	0.01%
2021/06/03	1.2	26.11	4.5	26.12	26.15	-3.3	20,076	-0.02%
2021/06/02	2.2	26.02	0	0.00	26.05	2.2	20,621	0.01%
2021/06/01	2	26.05	2	26.15	26.20	0	20,850	0.00%
2021/05/31	4.2	25.84	0	0.00	25.85	4.2	20,947	0.02%
2021/05/28	5	25.69	4	25.88	25.70	1	21,031	0.00%
2021/05/27	0.1	25.85	0	0.00	25.65	0.1	21,174	0.00%
2021/05/26	1	26.00	12	25.96	26.00	-11	21,288	-0.05%
2021/05/25	0	0.00	11.1	25.72	25.75	-11.1	21,521	-0.05%
2021/05/24	6	25.32	5	25.54	25.65	1	22,109	0.00%
2021/05/21	8	25.51	7	25.68	25.75	1	23,142	0.00%
2021/05/20	6	25.42	10	25.42	25.30	-4	23,252	-0.02%
2021/05/19	0	0.00	10	25.08	25.10	-10	23,261	-0.04%
2021/05/18	0	25.15	82	24.99	25.15	-82	23,373	-0.35%
2021/05/17	26	24.60	11	24.44	24.35	15	23,614	0.06%
2021/05/14	19	25.03	9	24.98	24.95	10	23,481	0.04%
2021/05/13	44	24.90	33	24.91	24.80	11	23,351	0.05%
2021/05/12	33.1	25.30	35	25.06	25.55	-1.9	23,026	-0.01%
2021/05/11	6	26.28	18	26.48	26.30	-12	22,649	-0.05%
2021/05/10	35	26.62	0	0.00	26.55	35	22,416	0.16%
2021/05/07	13	26.72	6	26.83	26.85	7	22,510	0.03%
2021/05/06	27.2	26.70	66	26.82	26.60	-38.8	22,746	-0.17%
2021/05/05	0	0.00	3	26.75	26.70	-3	22,990	-0.01%
2021/05/04	16.4	26.24	7	26.34	26.55	9.4	22,920	0.04%
2021/05/03	4	26.85	62	26.94	26.70	-58	22,624	-0.26%
2021/04/29	31.2	27.18	20	27.20	27.15	11.2	22,537	0.05%
2021/04/28	3	27.20	1	27.20	27.25	2	22,563	0.01%
2021/04/27	12.5	27.06	0	0.00	27.15	12.5	22,683	0.06%
2021/04/26	7	27.16	4	27.20	27.15	3	22,628	0.01%
2021/04/23	14	27.10	13.3	27.13	27.10	0.8	22,588	0.00%
2021/04/22	24	27.52	35	27.38	27.30	-11	22,673	-0.05%
2021/04/21	82	27.48	18.1	27.46	27.45	63.9	22,526	0.28%
2021/04/20	10	27.37	10	27.33	27.35	0	22,278	0.00%
2021/04/19	24	27.15	9	27.22	27.30	15	22,218	0.07%
2021/04/16	7	26.96	1	27.05	27.10	6	22,104	0.03%
2021/04/15	8	26.83	10	26.90	26.90	-2	22,159	-0.01%
2021/04/14	18.5	26.75	32	26.78	26.75	-13.5	22,145	-0.06%
2021/04/13	15	27.08	5	27.05	27.00	10	22,064	0.05%
2021/04/12	26.1	27.26	3	27.23	27.30	23.1	21,876	0.11%
2021/04/09	10.6	27.33	56	27.50	27.55	-45.4	21,705	-0.21%
2021/04/08	53.2	27.24	62	27.16	27.35	-8.8	21,322	-0.04%
2021/04/07	12.1	26.90	1.1	26.90	26.95	11	20,878	0.05%
2021/04/06	48.1	26.83	12	26.89	27.10	36.1	20,638	0.17%
2021/04/01	44.5	26.71	25	26.73	26.75	19.5	20,256	0.10%
2021/03/31	68.3	27.13	70	27.18	27.00	-1.7	19,621	-0.01%
2021/03/30	35	27.28	31	27.40	27.50	4	18,180	0.02%
2021/03/29	17	27.15	15	27.13	27.25	2	17,750	0.01%
2021/03/26	11.3	26.63	2	26.83	26.60	9.3	17,386	0.05%
2021/03/25	18.2	26.62	4	26.78	26.80	14.2	17,290	0.08%
2021/03/24	43.1	26.76	23	26.86	26.95	20.1	17,247	0.12%
2021/03/23	9.3	26.60	31	26.62	27.00	-21.8	17,127	-0.13%
2021/03/22	24.2	26.97	36	26.79	26.85	-11.8	16,911	-0.07%
2021/03/19	33	26.95	87.2	27.16	27.05	-54.2	16,544	-0.33%
2021/03/18	4.4	26.54	26.3	26.55	26.55	-21.9	15,502	-0.14%
2021/03/17	8	26.21	42	26.22	26.35	-34	15,351	-0.22%
2021/03/16	1.3	25.89	28	25.94	25.85	-26.7	15,256	-0.18%
2021/03/15	19.2	25.70	4	25.80	25.65	15.2	15,143	0.10%
2021/03/12	13.1	25.74	26	25.77	25.90	-12.9	15,044	-0.09%
2021/03/11	14.2	25.65	148	25.75	25.80	-133.8	15,014	-0.89%	大賣/鉅額交易
2021/03/10	44.5	25.84	23	25.79	25.65	21.5	14,885	0.14%
2021/03/09	31.1	25.94	28	25.98	26.00	3.1	14,709	0.02%
2021/03/08	48.5	25.47	79	25.46	25.70	-30.5	14,136	-0.22%
2021/03/05	8	24.66	31	25.00	25.20	-23	13,665	-0.17%
2021/03/04	8	24.68	2	24.73	24.85	6	13,713	0.04%
2021/03/03	15	24.75	22.2	24.72	24.80	-7.2	13,675	-0.05%
2021/03/02	70	24.88	2.2	24.95	24.60	67.8	13,577	0.50%
2021/02/26	63	24.73	82.5	24.75	24.80	-19.5	13,429	-0.15%
2021/02/25	25	25.08	34.1	24.96	25.00	-9.1	13,189	-0.07%
2021/02/24	44	24.90	21	25.29	25.00	23	12,939	0.18%
2021/02/23	68	24.68	60.5	24.66	24.90	7.5	12,318	0.06%
2021/02/22	13	23.65	144	23.77	23.80	-131	11,305	-1.16%	大賣/鉅額交易
2021/02/19	138	23.26	5.5	23.38	23.60	132.5	11,220	1.18%	大買/鉅額交易
2021/02/18	4	23.19	4	23.28	23.20	0	11,179	0.00%
2021/02/17	12.2	23.08	3	23.15	23.15	9.2	11,127	0.08%
2021/02/05	8.4	23.16	75	23.23	23.15	-66.6	10,911	-0.61%
2021/02/04	1	23.30	0	0.00	23.25	1	10,989	0.01%
2021/02/03	3	23.23	0	0.00	23.30	3	11,318	0.03%
2021/02/02	14	23.30	10	23.35	23.30	4	11,332	0.04%
2021/02/01	95	23.30	7	23.29	23.30	88	11,356	0.77%
2021/01/29	28	23.95	0	0.00	23.25	28	11,330	0.25%
2021/01/28	35	23.87	152	23.97	24.00	-117	11,137	-1.05%	大賣/鉅額交易
2021/01/27	33	23.96	63	23.80	23.95	-30	10,909	-0.28%
2021/01/26	27	23.21	4	23.20	23.10	23	10,568	0.22%
2021/01/25	21	23.40	26	23.12	23.35	-5	10,576	-0.05%
2021/01/22	16	22.78	7	22.82	23.10	9	10,626	0.08%
2021/01/21	62	22.97	6	23.01	22.80	56	10,726	0.52%
2021/01/20	46	23.14	1	23.05	22.90	45	10,762	0.42%
2021/01/19	5	23.58	0	0.00	23.50	5	10,574	0.05%
2021/01/18	13	23.50	20.4	23.41	23.50	-7.4	10,529	-0.07%
2021/01/15	30	23.88	24	23.97	23.70	6	10,413	0.06%
2021/01/14	8	23.88	6	23.85	23.80	2	10,280	0.02%
2021/01/13	1	23.65	0	0.00	23.70	1	10,194	0.01%
2021/01/12	15	23.72	5	23.65	23.65	10	10,194	0.10%
2021/01/11	8	23.67	0	0.00	23.75	8	10,101	0.08%
2021/01/08	14.3	23.67	11	23.82	23.85	3.3	10,102	0.03%
2021/01/07	13	23.77	2	23.80	23.75	11	9,987	0.11%
2021/01/06	7	23.87	8	23.81	23.80	-1	9,970	-0.01%
2021/01/05	1	23.95	0	0.00	24.00	1	9,888	0.01%
2021/01/04	11	24.05	24	24.10	24.05	-13	9,984	-0.13%
2020/12/31	9	23.88	5	23.95	24.00	4	9,917	0.04%
2020/12/30	168	24.05	9	24.02	24.05	159	9,986	1.59%	大買/鉅額交易
2020/12/29	8.4	23.95	5	24.00	24.00	3.4	9,957	0.03%
2020/12/28	2	24.00	33	24.10	24.10	-31	10,014	-0.31%
2020/12/25	15.1	23.95	5	23.95	23.95	10.1	9,977	0.10%
2020/12/24	1	23.80	0	0.00	23.90	1	9,970	0.01%
2020/12/23	3.2	23.57	3.1	23.65	23.75	0.1	9,929	0.00%
2020/12/22	3.2	23.65	1	23.65	23.60	2.2	9,902	0.02%
2020/12/21	2	23.70	5	23.69	23.85	-3	10,031	-0.03%
2020/12/18	6	23.90	6.2	24.00	23.70	-0.2	10,012	0.00%
2020/12/17	24	24.08	21	24.19	24.00	3	9,867	0.03%
2020/12/16	1.4	24.17	8	24.10	24.25	-6.6	9,836	-0.07%
2020/12/15	15	24.16	0.3	24.00	23.90	14.8	9,814	0.15%
2020/12/14	25	24.27	1	24.25	24.20	24	9,753	0.25%
2020/12/11	1	23.80	3	23.98	24.00	-2	9,696	-0.02%
2020/12/10	12	24.30	12	24.40	24.10	0	9,600	0.00%
2020/12/09	4.4	24.22	30	24.20	24.20	-25.6	9,390	-0.27%
2020/12/08	5	24.06	9.8	24.09	24.10	-4.8	9,296	-0.05%
2020/12/07	6.6	23.90	13	23.95	24.00	-6.4	9,164	-0.07%
2020/12/04	2	23.60	14.6	23.65	23.75	-12.6	9,118	-0.14%
2020/12/02	2	23.40	5	23.47	23.55	-3	8,976	-0.03%
2020/12/01	2	23.25	2	23.30	23.35	0	9,015	0.00%
2020/11/30	2	23.38	6	23.41	23.30	-4	9,031	-0.04%
2020/11/27	4	23.20	5	23.29	23.35	-1	8,804	-0.01%
2020/11/26	4	23.09	0	0.00	23.15	4	8,807	0.05%
2020/11/25	1	23.20	0.5	23.15	23.15	0.5	9,013	0.01%
2020/11/24	12	23.24	17	23.21	23.20	-5	9,154	-0.05%
2020/11/23	23	23.09	84	23.01	23.15	-61	9,077	-0.67%
2020/11/20	35	22.98	0	0.00	22.90	35	9,038	0.39%
2020/11/19	1	23.05	1	23.00	23.00	0	9,127	0.00%
2020/11/18	7	23.00	5	23.04	23.10	2	9,209	0.02%
2020/11/17	20.1	22.90	5	22.92	22.85	15.1	9,224	0.16%
2020/11/16	0	0.00	9	22.90	22.90	-9	9,483	-0.09%
2020/11/13	3.1	22.55	3.3	22.83	22.90	-0.2	9,559	0.00%
2020/11/12	11.1	22.67	0	0.00	22.80	11.1	9,589	0.12%
2020/11/11	40	22.71	50	22.65	23.00	-10	9,558	-0.10%
2020/11/10	3	22.20	0	0.00	22.30	3	9,411	0.03%
2020/11/09	6	22.25	0	0.00	22.25	6	9,643	0.06%
2020/11/06	10	22.25	31	22.27	22.30	-21	9,692	-0.22%
2020/11/05	11	22.30	12	22.37	22.30	-1	9,855	-0.01%
2020/11/03	5	22.44	0	0.00	22.50	5	9,919	0.05%
2020/11/02	4.1	22.32	0	0.00	22.45	4.1	9,985	0.04%
2020/10/30	8	22.45	4	22.46	22.60	4	10,070	0.04%
2020/10/29	5	22.40	22	22.39	22.40	-17	10,107	-0.17%
2020/10/28	1	22.00	9	22.23	22.25	-8	10,076	-0.08%
2020/10/27	4	21.98	7	22.00	21.95	-3	10,110	-0.03%
2020/10/26	0	0.00	2	21.85	21.90	-2	10,169	-0.02%
2020/10/23	6	21.72	2	21.65	21.75	4	10,300	0.04%
2020/10/22	4	21.63	2	21.63	21.60	2	10,520	0.02%
2020/10/21	14	21.65	0	0.00	21.65	14	10,603	0.13%
2020/10/20	14	21.69	1	21.80	21.75	13	10,733	0.12%
2020/10/19	5	21.83	0	0.00	21.75	5	10,893	0.05%
2020/10/16	27.5	21.88	1	21.80	21.80	26.5	11,094	0.24%
2020/10/15	3	21.95	1.9	22.07	22.15	1.1	11,217	0.01%
2020/10/14	0	0.00	10	22.08	22.00	-10	11,312	-0.09%
2020/10/13	10	21.85	0	0.00	21.75	10	11,503	0.09%
2020/10/12	18	21.84	10	22.00	22.00	8	11,797	0.07%
2020/10/07	2	22.08	0	0.00	22.00	2	12,667	0.02%
2020/10/06	4	22.09	1	22.05	22.15	3	12,793	0.02%
2020/10/05	18	22.08	0	0.00	22.05	18	12,939	0.14%
2020/09/30	0	0.00	5	22.45	22.45	-5	13,158	-0.04%
2020/09/29	7	22.27	0	0.00	22.25	7	13,288	0.05%
2020/09/28	20	22.35	26	22.28	22.30	-6	13,582	-0.04%
2020/09/25	40	21.88	58	21.93	22.00	-18	13,772	-0.13%
2020/09/24	56	21.85	20	21.85	21.70	36	13,923	0.26%
2020/09/23	21	22.45	0	0.00	22.35	21	13,982	0.15%
2020/09/22	5	22.59	0	0.00	22.55	5	14,044	0.04%
2020/09/21	10	22.95	30	23.05	22.80	-20	14,169	-0.14%
2020/09/18	14	22.86	33	22.89	23.05	-19	14,270	-0.13%
2020/09/17	3	22.88	0	0.00	22.90	3	14,279	0.02%
2020/09/15	0	0.00	3	23.05	22.95	-3	14,454	-0.02%
2020/09/14	3	22.75	3	22.85	22.80	0	14,785	0.00%
2020/09/11	0	0.00	2	22.80	22.75	-2	14,834	-0.01%
2020/09/10	1	22.70	9	22.82	22.85	-8	14,878	-0.05%
2020/09/09	22	22.60	0	0.00	22.60	22	14,990	0.15%
2020/09/08	29	22.85	25	22.85	22.80	4	14,955	0.03%
2020/09/07	4	22.91	20	22.90	23.00	-16	14,996	-0.11%
2020/09/04	31	22.65	22	22.70	22.80	9	15,093	0.06%
2020/09/03	12	22.96	37	23.05	22.95	-25	15,063	-0.17%
2020/09/02	26	22.99	20	23.08	23.10	6	15,202	0.04%
2020/09/01	27	22.79	21	22.75	22.85	6	15,223	0.04%
2020/08/31	1	22.95	12	22.92	22.75	-11	15,229	-0.07%
2020/08/28	33	22.99	23	22.91	23.05	10	15,099	0.07%
2020/08/27	20	22.81	10	23.00	22.85	10	15,041	0.07%
2020/08/26	34	22.82	32	22.92	22.90	2	15,073	0.01%
2020/08/25	25	22.85	20	22.93	22.90	5	15,050	0.03%
2020/08/24	1	22.75	0	0.00	22.75	1	15,084	0.01%
2020/08/21	27	22.85	22	22.85	22.85	5	15,000	0.03%
2020/08/20	20	22.60	11	22.95	22.50	9	14,923	0.06%
2020/08/19	11	23.28	12	23.40	23.25	-1	14,684	-0.01%
2020/08/18	0	0.00	0.1	23.60	23.50	-0.1	14,525	0.00%
2020/08/17	27	23.69	20	23.70	23.60	7	14,438	0.05%
2020/08/14	14	23.65	0	0.00	23.65	14	14,423	0.10%
2020/08/13	32	23.64	23	23.68	23.95	9	14,310	0.06%
2020/08/12	36	24.10	21	24.28	23.90	15	14,116	0.11%
2020/08/11	9	24.24	2	24.20	24.15	7	14,196	0.05%
2020/08/10	20	24.60	25.4	24.58	24.75	-5.4	14,068	-0.04%
2020/08/07	20	24.55	20	24.70	24.50	0	14,027	0.00%
2020/08/06	10	24.55	10	24.75	24.60	0	14,076	0.00%
2020/08/05	22	24.50	20	24.63	24.50	2	14,026	0.01%
2020/08/04	4	24.31	0	0.00	24.35	4	13,895	0.03%
2020/08/03	9	24.72	0	0.00	24.35	9	13,933	0.06%
2020/07/31	38	24.60	1	25.00	25.00	37	13,780	0.27%
2020/07/30	13	24.64	2	24.60	24.85	11	13,651	0.08%
2020/07/29	0	0.00	1	24.60	24.60	-1	13,592	-0.01%
2020/07/28	0	0.00	3	24.60	24.65	-3	13,528	-0.02%
2020/07/27	17	24.49	3	24.85	24.40	14	13,405	0.10%
2020/07/24	6	24.93	0	0.00	24.80	6	13,342	0.04%
2020/07/23	6	24.93	0	0.00	25.00	6	13,156	0.05%
2020/07/22	8	24.86	0	0.00	24.80	8	13,031	0.06%
2020/07/21	83	25.33	0	0.00	25.05	83	12,833	0.65%
2020/07/20	18	24.77	10	24.90	25.15	8	12,715	0.06%
2020/07/17	22	24.92	0	0.00	24.75	22	12,575	0.17%
2020/07/16	16	25.23	20.5	25.59	25.15	-4.5	12,331	-0.04%
2020/07/15	56	25.69	19	25.78	25.60	37	12,009	0.31%
2020/07/14	1	27.95	9	27.99	27.70	-8	11,463	-0.07%
2020/07/13	2	27.30	1	27.50	27.45	1	11,018	0.01%
2020/07/10	13	27.05	2	27.35	27.25	11	10,893	0.10%
2020/07/09	13	27.84	22	28.12	27.70	-9	10,775	-0.08%
2020/07/08	1	26.95	12	27.28	27.25	-11	10,480	-0.10%
2020/07/07	4	27.31	0	0.00	27.25	4	10,340	0.04%
2020/07/06	12	27.28	19	27.63	27.60	-7	10,047	-0.07%
2020/07/03	10	27.25	22	27.50	27.50	-12	9,873	-0.12%
2020/07/02	0	0.00	30	26.53	27.15	-30	9,802	-0.31%
2020/07/01	0	0.00	5	26.00	25.95	-5	9,703	-0.05%
2020/06/30	2	25.45	0	0.00	25.10	2	9,641	0.02%
2020/06/29	0	0.00	3	25.55	25.45	-3	9,638	-0.03%
2020/06/24	0	0.00	3	25.97	25.70	-3	9,564	-0.03%
2020/06/23	8	25.94	0	0.00	25.90	8	9,486	0.08%
2020/06/22	8	26.05	15	25.99	26.00	-7	9,464	-0.07%
2020/06/19	0	0.00	3	25.63	25.80	-3	9,486	-0.03%
2020/06/18	3	25.68	0	0.00	25.80	3	9,160	0.03%
2020/06/17	7	25.86	11	25.94	25.95	-4	9,094	-0.04%
2020/06/16	1	25.70	6	25.75	25.80	-5	9,196	-0.05%
2020/06/15	10	25.10	2	25.25	25.15	8	9,246	0.09%
2020/06/12	4	25.31	9	25.26	25.60	-5	9,247	-0.05%
2020/06/11	4	25.74	4	25.81	25.55	0	9,301	0.00%
2020/06/10	1	26.00	3	26.05	26.05	-2	9,278	-0.02%
2020/06/09	1	26.20	5	25.98	26.15	-4	9,398	-0.04%
2020/06/08	6	25.73	6	25.67	25.65	0	9,302	0.00%
2020/06/05	6	25.42	1	25.45	25.50	5	9,283	0.05%
2020/06/04	1	25.30	10	25.31	25.40	-9	9,301	-0.10%
2020/06/03	2	25.20	7	25.26	25.25	-5	9,265	-0.05%
2020/06/02	0	0.00	4	24.88	24.90	-4	9,135	-0.04%
2020/06/01	0	0.00	3	24.70	24.70	-3	9,080	-0.03%
2020/05/29	0	0.00	1	24.40	24.40	-1	9,060	-0.01%
2020/05/28	4	24.29	1	24.40	24.30	3	8,916	0.03%
2020/05/27	0	0.00	5	24.20	24.40	-5	9,035	-0.06%
2020/05/26	5	24.30	5	24.30	24.15	0	9,082	0.00%
2020/05/22	0	0.00	2	23.90	23.70	-2	8,987	-0.02%
2020/05/21	1	23.95	3	24.15	24.15	-2	9,050	-0.02%
2020/05/20	0	0.00	11	23.94	23.95	-11	9,034	-0.12%
2020/05/19	2	23.85	15	24.00	23.75	-13	9,061	-0.14%
2020/05/18	25	23.67	126	23.89	23.60	-101	9,018	-1.12%	大賣/鉅額交易
2020/05/15	2	23.40	7	23.60	23.60	-5	8,869	-0.06%
2020/05/13	1	23.45	0	0.00	23.50	1	8,735	0.01%
2020/05/12	0	0.00	1	23.40	23.30	-1	8,679	-0.01%
2020/05/11	1	23.65	1	23.55	23.50	0	8,665	0.00%
2020/05/08	0	0.00	16	23.57	23.45	-16	8,685	-0.18%
2020/05/07	13	23.03	11	23.19	23.00	2	8,550	0.02%
2020/05/06	18	22.88	0	0.00	22.85	18	8,618	0.21%
2020/05/05	25	23.17	0	0.00	23.05	25	8,581	0.29%
2020/05/04	15	23.10	0	0.00	23.10	15	8,578	0.17%
2020/04/30	10	23.48	0	0.00	23.50	10	8,531	0.12%
2020/04/29	1	23.35	23	23.68	23.35	-22	8,469	-0.26%
2020/04/28	2	23.43	0	0.00	23.30	2	8,528	0.02%
2020/04/27	2	23.53	21	23.47	23.50	-19	8,752	-0.22%
2020/04/24	1	23.15	0	0.00	23.10	1	8,652	0.01%
2020/04/23	5	23.03	0	0.00	23.00	5	8,677	0.06%
2020/04/21	4	23.46	0	0.00	23.40	4	8,653	0.05%
2020/04/20	0	0.00	0.2	23.60	23.70	-0.2	8,599	0.00%
2020/04/17	3	23.55	0	0.00	23.60	3	8,553	0.04%
2020/04/15	0	0.00	7.5	23.59	23.65	-7.5	8,456	-0.09%
2020/04/14	15	23.65	4	23.73	23.55	11	8,368	0.13%
2020/04/13	2	23.05	0	0.00	23.45	2	8,312	0.02%
2020/04/09	0	0.00	8	23.15	23.15	-8	8,316	-0.10%
2020/04/08	0	0.00	1	23.25	23.20	-1	8,285	-0.01%
2020/04/07	1	23.40	0	0.00	23.30	1	8,251	0.01%
2020/04/06	0	0.00	10	23.78	23.60	-10	8,128	-0.12%
2020/04/01	9.2	22.96	0	0.00	23.00	9.2	7,953	0.12%
2020/03/31	0	0.00	4	22.80	23.30	-4	7,818	-0.05%
2020/03/27	0	0.00	1	21.95	21.75	-1	7,627	-0.01%
2020/03/26	0	0.00	3	21.98	21.60	-3	7,590	-0.04%
2020/03/25	1	22.00	14	22.32	21.60	-13	7,666	-0.17%
2020/03/24	10	21.30	20	21.33	21.00	-10	7,515	-0.13%
2020/03/20	2	20.05	14	20.35	20.60	-12	7,543	-0.16%
2020/03/19	3	19.40	10	19.35	18.75	-7	7,398	-0.09%
2020/03/18	2	19.93	0	0.00	19.90	2	7,231	0.03%
2020/03/17	4	19.75	5	20.10	19.90	-1	7,139	-0.01%
2020/03/16	9	20.61	2	20.40	20.35	7	6,995	0.10%
2020/03/13	15	20.18	21	20.06	21.20	-6	6,904	-0.09%
2020/03/12	5	21.83	0	0.00	21.65	5	6,660	0.08%
2020/03/11	10	22.45	16	22.62	22.70	-6	6,561	-0.09%
2020/03/10	11	22.42	0	0.00	22.50	11	6,500	0.17%
2020/03/09	3	22.70	4	22.90	22.85	-1	6,390	-0.02%
2020/03/06	4	23.05	2	23.20	23.05	2	6,312	0.03%
2020/03/04	2	22.85	9	23.06	23.15	-7	6,270	-0.11%
2020/03/03	5	22.75	5	22.85	22.85	0	6,208	0.00%
2020/03/02	6	22.63	0	0.00	22.70	6	6,246	0.10%
2020/02/27	0	0.00	7	23.04	22.95	-7	6,269	-0.11%
2020/02/26	2	22.83	0	0.00	23.05	2	6,200	0.03%
2020/02/25	0	0.00	2	23.00	23.00	-2	6,186	-0.03%
2020/02/24	4	22.98	3	23.15	22.95	1	6,201	0.02%
2020/02/21	1	23.35	5	23.37	23.35	-4	6,084	-0.07%
2020/02/20	1	23.15	8	23.19	23.35	-7	6,037	-0.12%
2020/02/19	0	0.00	11	23.10	23.05	-11	6,029	-0.18%
2020/02/17	0	0.00	1	22.95	23.00	-1	6,067	-0.02%
2020/02/14	0	0.00	10	23.05	23.05	-10	6,178	-0.16%
2020/02/12	5	22.90	0	0.00	22.85	5	6,216	0.08%
2020/02/11	24	22.91	0	0.00	22.85	24	6,200	0.39%
2020/02/10	0	0.00	2	23.25	23.25	-2	6,182	-0.03%
2020/02/07	0	0.00	11	23.14	23.05	-11	6,138	-0.18%
2020/02/06	1	23.00	16	23.08	23.05	-15	6,166	-0.24%
2020/02/05	3	22.87	1	22.95	22.80	2	6,209	0.03%
2020/02/04	15	22.95	0	0.00	22.95	15	6,164	0.24%
2020/02/03	0	0.00	2.9	22.81	22.95	-2.9	6,137	-0.05%
2020/01/31	2	23.00	1.1	23.18	22.95	0.9	6,105	0.01%
2020/01/30	3	22.65	1	22.90	22.95	2	5,977	0.03%
2020/01/20	6	22.90	0	0.00	22.90	6	5,750	0.10%
2020/01/17	5	22.97	2	23.05	23.00	3	5,738	0.05%
2020/01/16	15	22.85	2	22.95	22.95	13	5,749	0.23%
2020/01/13	1	23.10	5	23.15	23.15	-4	5,887	-0.07%
2020/01/10	0	0.00	10	23.14	23.10	-10	5,959	-0.17%
2020/01/09	4	22.68	7	22.78	22.75	-3	5,906	-0.05%
2020/01/08	8	22.57	2	22.50	22.60	6	5,965	0.10%
2020/01/07	0	0.00	2	22.90	22.80	-2	5,979	-0.03%
2020/01/06	12	22.79	0	0.00	22.75	12	6,084	0.20%
2020/01/03	0	0.00	1.1	23.00	22.95	-1.1	6,164	-0.02%
2020/01/02	1	23.00	2	22.98	22.95	-1	6,138	-0.02%
2019/12/31	6	22.90	0	0.00	22.85	6	6,160	0.10%
2019/12/30	2.5	23.08	0	0.00	23.00	2.5	6,149	0.04%
2019/12/27	4.3	23.44	2	23.55	23.40	2.3	6,126	0.04%
2019/12/26	6	23.35	12	23.33	23.35	-6	6,075	-0.10%
2019/12/25	3	23.40	0	0.00	23.30	3	6,186	0.05%
2019/12/24	0	0.00	1	23.30	23.15	-1	6,241	-0.02%
2019/12/23	0	0.00	4	23.20	23.30	-4	6,235	-0.06%
2019/12/19	3	23.20	9	23.20	23.20	-6	6,083	-0.10%
2019/12/18	0	0.00	2	23.25	23.25	-2	6,090	-0.03%
2019/12/17	3	22.80	0	0.00	22.90	3	6,143	0.05%
2019/12/16	0	0.00	0	22.80	22.80	0	6,162	0.00%
2019/12/13	5	22.95	0	0.00	22.95	5	6,266	0.08%
2019/12/12	0	0.00	24	22.95	22.90	-24	6,302	-0.38%
2019/12/10	0	0.00	1	22.90	22.90	-1	6,324	-0.02%
2019/12/09	1	23.15	6	23.15	23.15	-5	6,335	-0.08%
2019/12/06	1	23.20	15	23.16	23.20	-14	6,407	-0.22%
2019/12/04	2	22.95	10	23.10	23.20	-8	6,403	-0.12%
2019/12/03	1	22.85	6	23.08	23.15	-5	6,432	-0.08%
2019/12/02	3	22.83	0	0.00	22.90	3	6,497	0.05%
2019/11/29	5	22.97	1	23.05	22.85	4	6,507	0.06%
2019/11/28	2	23.13	16	23.10	23.10	-14	6,493	-0.22%
2019/11/27	2	23.20	0	0.00	23.05	2	6,577	0.03%
2019/11/26	0	0.00	2.6	23.38	23.40	-2.6	6,568	-0.04%
2019/11/25	2	23.25	0	0.00	23.30	2	6,450	0.03%
2019/11/22	0	0.00	4	23.25	23.25	-4	6,551	-0.06%
2019/11/21	8	22.91	11	22.95	23.05	-3	6,621	-0.05%
2019/11/20	4	23.20	0.2	23.20	23.15	3.9	6,650	0.06%
2019/11/19	18	23.24	7	23.16	23.25	11	6,746	0.16%
2019/11/18	7	23.03	32	23.09	23.15	-25	6,860	-0.36%
2019/11/15	0	0.00	11.3	22.69	22.80	-11.3	6,899	-0.16%
2019/11/14	5	22.30	0	0.00	22.40	5	6,960	0.07%
2019/11/13	4	22.33	2	22.35	22.30	2	7,091	0.03%
2019/11/12	3	22.77	0	0.00	22.85	3	7,548	0.04%
2019/11/11	3	22.83	3	22.88	22.90	0	7,841	0.00%
2019/11/08	0	0.00	1	22.75	22.75	-1	7,801	-0.01%
2019/11/07	3	22.65	13.1	22.72	22.70	-10.1	7,776	-0.13%
2019/11/06	2	22.70	0	0.00	22.75	2	7,766	0.03%
2019/11/05	6	22.78	4	22.76	22.90	2	7,772	0.03%
2019/11/04	2	22.25	11	22.30	22.40	-9	7,762	-0.12%
2019/10/30	17	21.96	0	0.00	22.00	17	7,924	0.21%
2019/10/28	1	22.15	0	0.00	22.15	1	7,938	0.01%
2019/10/24	1	22.10	0	0.00	22.05	1	7,892	0.01%
2019/10/23	2	22.05	27	22.21	22.15	-25	7,802	-0.32%
2019/10/22	5	22.00	2	22.00	21.95	3	7,754	0.04%
2019/10/21	0	0.00	3.7	21.89	21.90	-3.7	7,708	-0.05%
2019/10/18	0	0.00	3	21.80	21.75	-3	7,699	-0.04%
2019/10/16	1	21.55	4	21.55	21.70	-3	7,619	-0.04%
2019/10/15	2	21.30	0	0.00	21.40	2	7,606	0.03%
2019/10/14	22	21.33	1	21.45	21.30	21	7,612	0.28%
2019/10/09	9	21.57	1	21.55	21.55	8	7,492	0.11%
2019/10/08	2	21.80	0	0.00	21.85	2	7,470	0.03%
2019/10/04	0	0.00	3	21.73	21.85	-3	7,912	-0.04%
2019/10/03	5	21.55	1	21.60	21.55	4	8,029	0.05%
2019/10/02	2	21.75	0	0.00	21.85	2	8,042	0.02%
2019/10/01	4	21.81	13	22.16	21.85	-9	8,137	-0.11%
2019/09/27	8	21.50	0	0.00	21.40	8	8,093	0.10%
2019/09/25	0	0.00	8	21.89	21.90	-8	8,101	-0.10%
2019/09/24	1	21.85	0	0.00	21.90	1	8,195	0.01%
2019/09/23	0	0.00	2	21.75	21.80	-2	8,214	-0.02%
2019/09/20	0.1	21.70	6.7	21.62	21.65	-6.6	8,432	-0.08%
2019/09/19	2	21.50	4	21.50	21.50	-2	8,326	-0.02%
2019/09/18	33	21.54	2	21.65	21.45	31	8,242	0.38%
2019/09/17	2	21.65	0	0.00	21.75	2	8,090	0.02%
2019/09/16	1	21.90	0	0.00	21.85	1	8,166	0.01%
2019/09/12	1	21.95	2	21.95	21.90	-1	8,227	-0.01%
2019/09/11	5	22.00	2	22.05	21.95	3	8,298	0.04%
2019/09/10	0	0.00	58	21.80	22.00	-58	8,285	-0.70%
2019/09/09	3	21.85	4	21.79	21.80	-1	8,272	-0.01%
2019/09/06	0	0.00	14	21.76	21.80	-14	8,242	-0.17%
2019/09/05	0	0.00	1	21.65	21.75	-1	8,186	-0.01%
2019/09/04	5	21.35	5	21.50	21.50	0	8,148	0.00%
2019/09/03	0	0.00	15	21.58	21.55	-15	8,087	-0.19%
2019/09/02	4	21.51	10	21.56	21.55	-6	8,167	-0.07%
2019/08/30	15	21.50	3	21.48	21.50	12	8,194	0.15%
2019/08/29	5	21.19	0	0.00	21.10	5	8,134	0.06%
2019/08/28	1	21.40	1	21.35	21.30	0	8,085	0.00%
2019/08/27	1	21.15	6	21.23	21.30	-5	8,182	-0.06%
2019/08/26	7	20.74	2	20.75	20.75	5	8,157	0.06%
2019/08/23	5	21.00	2	20.93	21.00	3	8,092	0.04%
2019/08/22	8.5	20.99	0	0.00	21.00	8.5	8,052	0.11%
2019/08/21	4	20.89	0	0.00	20.90	4	8,058	0.05%
2019/08/20	9	20.78	0	0.00	20.70	9	7,918	0.11%
2019/08/19	14	20.85	0	0.00	20.80	14	7,801	0.18%
2019/08/16	12	20.83	0	0.00	20.80	12	7,683	0.16%
2019/08/15	61	20.71	12	20.83	20.65	49	7,504	0.65%
2019/08/14	29	21.80	1	21.70	21.70	28	6,959	0.40%
2019/08/13	3	22.18	0	0.00	22.15	3	6,670	0.04%
2019/08/12	2	22.20	3	22.38	22.50	-1	6,677	-0.01%
2019/08/08	2	22.25	2	22.40	22.35	0	6,822	0.00%
2019/08/07	24	22.14	0	0.00	22.00	24	6,838	0.35%
2019/08/06	2	21.85	18	22.17	22.35	-16	6,882	-0.23%
2019/08/05	19	22.44	1	22.35	22.40	18	6,793	0.26%
2019/08/02	10	22.91	6	22.80	22.90	4	6,747	0.06%
2019/08/01	7	23.25	0	0.00	23.25	7	6,701	0.10%
2019/07/31	14	23.60	15	23.61	23.30	-1	6,681	-0.01%
2019/07/30	24	23.45	1	23.65	23.65	23	6,636	0.35%
2019/07/29	1	23.40	2	23.58	23.60	-1	6,709	-0.01%
2019/07/26	1	23.70	0	0.00	23.60	1	6,729	0.01%
2019/07/25	1	23.75	0	0.00	23.70	1	6,727	0.01%
2019/07/24	0	0.00	7	23.58	23.70	-7	6,752	-0.10%
2019/07/23	7	23.36	1	23.40	23.30	6	6,679	0.09%
2019/07/22	3	23.48	0	0.00	23.45	3	6,647	0.05%
2019/07/19	6	23.38	4	23.55	23.40	2	6,621	0.03%
2019/07/18	1	23.45	0	0.00	23.30	1	6,617	0.02%
2019/07/17	18	23.39	0	0.00	23.40	18	6,704	0.27%
2019/07/16	26	23.53	0	0.00	23.55	26	6,673	0.39%
2019/07/15	2	23.75	0	0.00	23.70	2	6,625	0.03%
2019/07/12	10	23.95	1.8	23.90	23.85	8.2	6,713	0.12%
2019/07/11	86	23.87	0	0.00	23.65	86	6,810	1.26%
2019/07/10	3	25.35	129	25.45	25.50	-126	6,579	-1.92%	大賣/鉅額交易
2019/07/09	4	25.28	0	0.00	25.25	4	6,430	0.06%
2019/07/08	5	25.28	0	0.00	25.40	5	6,351	0.08%
2019/07/05	3	25.23	0	0.00	25.20	3	6,362	0.05%
2019/07/04	1	25.35	1	25.40	25.50	0	6,382	0.00%
2019/07/03	2	25.15	1	25.45	25.15	1	6,369	0.02%
2019/07/02	2	25.25	10	25.20	25.20	-8	6,345	-0.13%
2019/07/01	4	25.18	55	25.30	25.25	-51	6,346	-0.80%
2019/06/27	5	24.86	13	24.96	25.00	-8	6,284	-0.13%
2019/06/25	2	24.00	0	0.00	24.00	2	6,330	0.03%
2019/06/24	10	24.35	1	24.40	24.30	9	6,552	0.14%
2019/06/21	0	0.00	11	24.25	24.20	-11	6,585	-0.17%
2019/06/20	5	24.00	0	0.00	24.05	5	6,529	0.08%
2019/06/19	2	23.75	10	23.97	24.05	-8	6,481	-0.12%
2019/06/18	55	23.61	3	23.68	23.60	52	6,416	0.81%
2019/06/17	7	23.84	0	0.00	23.60	7	6,445	0.11%
2019/06/14	3	23.75	0	0.00	23.75	3	6,570	0.05%
2019/06/13	1	23.80	0	0.00	23.90	1	6,576	0.02%
2019/06/12	10	23.90	3	23.93	24.00	7	6,722	0.10%
2019/06/11	3	23.85	4	23.85	23.90	-1	6,747	-0.01%
2019/06/10	10	23.80	7	23.59	23.80	3	6,763	0.04%
2019/06/06	6	23.03	10	23.20	22.95	-4	6,698	-0.06%
2019/06/05	1	23.30	3	23.37	23.25	-2	6,708	-0.03%
2019/06/04	4	23.08	0	0.00	23.10	4	6,714	0.06%
2019/06/03	30	23.07	0	0.00	23.10	30	6,704	0.45%
2019/05/31	3	23.80	0	0.00	23.80	3	6,520	0.05%
2019/05/30	8	23.90	3	23.80	23.85	5	6,418	0.08%
2019/05/29	1	23.40	0	0.00	23.30	1	6,428	0.02%
2019/05/28	1	23.45	0	0.00	23.35	1	6,427	0.02%
2019/05/27	2	23.50	0	0.00	23.55	2	6,411	0.03%
2019/05/24	15	23.38	0	0.00	23.35	15	6,422	0.23%
2019/05/23	11	23.64	0	0.00	23.60	11	6,505	0.17%
2019/05/22	10	23.90	0	0.00	23.85	10	6,535	0.15%
2019/05/20	0	0.00	5	24.05	24.10	-5	6,514	-0.08%
2019/05/17	0	0.00	2	23.75	23.95	-2	6,491	-0.03%
2019/05/16	2	23.90	2	23.90	23.85	0	6,493	0.00%
2019/05/14	2	22.98	0	0.00	23.10	2	6,416	0.03%
2019/05/13	1	23.25	0	0.00	23.30	1	6,344	0.02%
2019/05/10	10	23.38	0	0.00	23.35	10	6,389	0.16%
2019/05/09	4	23.45	0	0.00	23.45	4	6,367	0.06%
2019/05/08	13	23.72	0	0.00	23.70	13	6,360	0.20%
2019/05/07	11	24.00	0	0.00	24.00	11	6,497	0.17%
2019/05/06	25	24.02	3.2	23.90	23.85	21.8	6,540	0.33%
2019/05/02	1	24.80	0	0.00	24.65	1	6,484	0.02%
2019/04/30	1	24.60	0	0.00	24.80	1	6,528	0.02%
2019/04/29	1	24.70	10	24.65	24.80	-9	6,520	-0.14%
2019/04/25	1	24.50	1	24.60	24.70	0	6,556	0.00%
2019/04/24	3	24.42	0	0.00	24.50	3	6,596	0.05%
2019/04/23	1	24.30	1	24.30	24.35	0	6,599	0.00%
2019/04/22	1	24.50	0	0.00	24.60	1	6,544	0.02%
2019/04/19	0	0.00	12	24.75	24.65	-12	6,617	-0.18%
2019/04/18	7	24.67	4	24.55	24.50	3	6,851	0.04%
2019/04/17	10	24.75	36	24.58	25.00	-26	6,925	-0.38%
2019/04/16	1	24.40	0	0.00	24.40	1	6,839	0.01%
2019/04/15	1	24.30	10	24.45	24.30	-9	6,807	-0.13%
2019/04/12	0	0.00	5	24.15	24.15	-5	6,832	-0.07%
2019/04/10	1	24.20	0	0.00	24.20	1	6,851	0.01%
2019/04/09	0	0.00	12	24.24	24.20	-12	6,773	-0.18%
2019/04/08	2.1	24.05	0	0.00	24.15	2.1	6,833	0.03%
2019/04/03	0	0.00	5	24.08	24.15	-5	6,809	-0.07%
2019/04/02	10	23.95	0	0.00	24.00	10	6,786	0.15%
2019/03/28	25	23.59	0	0.00	23.45	25	6,606	0.38%
2019/03/27	29	24.04	1	24.10	23.95	28	6,530	0.43%
2019/03/26	0	0.00	3	24.58	24.60	-3	6,412	-0.05%
2019/03/25	0	0.00	30	24.40	24.35	-30	6,638	-0.45%
2019/03/21	1	23.95	0	0.00	24.10	1	6,590	0.02%
2019/03/19	0	0.00	9	23.93	24.15	-9	6,616	-0.14%
2019/03/18	0	0.00	1	23.75	23.75	-1	6,456	-0.02%
2019/03/15	5	23.55	0	0.00	23.40	5	6,544	0.08%
2019/03/14	5	23.60	1	23.75	23.60	4	6,428	0.06%
2019/03/13	6	23.78	1	23.80	23.75	5	6,534	0.08%
2019/03/12	15	23.73	0	0.00	23.65	15	6,642	0.23%
2019/03/11	0	0.00	1	23.75	23.65	-1	6,712	-0.01%
2019/03/08	23	23.50	0	0.00	23.55	23	6,770	0.34%
2019/03/07	1	23.80	0	0.00	23.70	1	6,913	0.01%
2019/03/06	1	23.75	0	0.00	23.80	1	7,022	0.01%
2019/03/04	2	23.65	1	23.70	23.70	1	7,462	0.01%
2019/02/27	5	23.70	0	0.00	23.80	5	7,526	0.07%
2019/02/26	4	23.68	4	23.93	23.65	0	7,515	0.00%
2019/02/25	0	0.00	2	23.50	23.60	-2	7,407	-0.03%
2019/02/22	6	23.15	0	0.00	23.35	6	7,501	0.08%
2019/02/21	1	23.40	0	0.00	23.55	1	7,569	0.01%
2019/02/15	2	23.35	0	0.00	23.30	2	8,118	0.02%
2019/02/14	1	23.40	0	0.00	23.25	1	8,489	0.01%
2019/02/12	0	0.00	4	23.88	23.85	-4	8,441	-0.05%
2019/02/11	1	23.70	0	0.00	23.55	1	8,469	0.01%
2019/01/29	5	23.40	0	0.00	23.50	5	8,483	0.06%
2019/01/28	0	0.00	1	24.10	23.85	-1	8,535	-0.01%
2019/01/25	0	0.00	9	23.24	23.25	-9	8,415	-0.11%
2019/01/23	0	0.00	0.1	22.85	22.90	-0.1	8,475	0.00%
2019/01/22	2	22.80	0	0.00	22.85	2	8,495	0.02%
2019/01/21	0	0.00	1	22.95	23.00	-1	8,531	-0.01%
2019/01/17	0	0.00	1	22.75	22.90	-1	8,588	-0.01%
2019/01/16	1	22.60	0	0.00	22.60	1	8,654	0.01%
2019/01/14	1	22.60	4	22.61	22.50	-3	8,692	-0.03%
2019/01/10	1	22.50	4	22.44	22.50	-3	8,969	-0.03%
2019/01/09	7	22.15	8	22.21	21.95	-1	8,812	-0.01%
2019/01/08	8	21.74	0	0.00	21.65	8	8,719	0.09%
2019/01/03	1	22.25	6	22.43	22.25	-5	9,173	-0.05%
2018/12/25	0	0.00	1	21.75	21.60	-1	9,492	-0.01%
2018/12/24	0	0.00	3	22.18	22.00	-3	9,520	-0.03%
2018/12/20	1	21.85	0	0.00	21.70	1	9,733	0.01%
2018/12/19	1	21.20	0	0.00	21.20	1	9,707	0.01%
2018/12/18	5	21.29	0	0.00	21.00	5	9,647	0.05%
2018/12/14	0	0.00	3	22.05	22.00	-3	9,575	-0.03%
2018/12/12	0	0.00	1	22.00	22.05	-1	9,900	-0.01%
2018/12/10	2	21.65	0	0.00	21.60	2	10,204	0.02%
2018/12/07	2	22.25	1	22.35	22.35	1	10,539	0.01%
2018/12/06	13	22.33	0	0.00	21.95	13	10,715	0.12%
2018/12/05	111	23.01	1	23.00	23.00	110	10,733	1.02%	大買/鉅額交易
2018/12/04	1	22.90	11	22.89	22.90	-10	10,736	-0.09%
2018/12/03	1	22.65	1	22.45	22.70	0	10,776	0.00%
2018/11/30	0	0.00	2	22.45	22.10	-2	10,851	-0.02%
2018/11/29	1	22.10	0	0.00	22.10	1	10,777	0.01%
2018/11/28	0	0.00	2	21.90	22.20	-2	10,706	-0.02%
2018/11/27	14	21.42	0	0.00	21.45	14	10,595	0.13%
2018/11/23	0	0.00	77	21.85	22.00	-77	10,627	-0.72%
2018/11/22	1	21.95	0	0.00	21.90	1	10,841	0.01%
2018/11/21	2	21.80	40	21.76	21.75	-38	10,928	-0.35%
2018/11/19	3	22.60	0	0.00	22.55	3	11,034	0.03%
2018/11/16	1	22.50	0	0.00	22.75	1	11,313	0.01%
2018/11/15	0	0.00	30	22.40	22.60	-30	11,434	-0.26%
2018/11/14	4	22.56	2	22.90	22.60	2	11,460	0.02%
2018/11/13	33	23.66	0	0.00	23.35	33	11,254	0.29%
2018/11/12	1	25.75	0	0.00	25.80	1	11,099	0.01%
2018/11/08	0	0.00	2	26.30	26.30	-2	11,693	-0.02%
2018/11/05	0	0.00	1	26.10	26.10	-1	11,632	-0.01%
2018/11/02	5	25.20	4	24.95	25.10	1	11,581	0.01%
2018/11/01	0	0.00	4	25.10	25.40	-4	11,635	-0.03%
2018/10/31	8	24.95	0	0.00	24.95	8	11,696	0.07%
2018/10/30	0	0.00	4	24.60	24.35	-4	11,689	-0.03%
2018/10/26	0	0.00	2	25.00	24.90	-2	11,629	-0.02%
2018/10/19	2	24.05	0	0.00	24.60	2	11,787	0.02%
2018/10/18	1	24.60	0	0.00	24.60	1	11,539	0.01%
2018/10/16	0	0.00	2	25.00	25.05	-2	11,602	-0.02%
2018/10/15	2	24.15	0	0.00	24.10	2	11,581	0.02%
2018/10/12	1	24.60	2	24.23	24.60	-1	11,548	-0.01%
2018/10/11	1	23.85	0	0.00	23.80	1	11,555	0.01%
2018/10/08	0	0.00	4	26.05	25.95	-4	11,195	-0.04%
2018/10/05	0	0.00	3	25.55	25.75	-3	11,101	-0.03%
2018/10/04	2	25.40	3	25.58	25.30	-1	11,139	-0.01%
2018/10/03	2	26.00	0	0.00	26.10	2	11,135	0.02%
2018/10/02	2	26.60	0	0.00	26.55	2	11,233	0.02%
2018/10/01	2	27.13	0	0.00	26.90	2	11,253	0.02%
2018/09/28	1	27.10	3	27.23	27.40	-2	11,293	-0.02%
2018/09/27	1	27.10	5	26.50	27.10	-4	11,241	-0.04%
2018/09/21	1	26.75	0	0.00	27.15	1	11,029	0.01%
2018/09/20	0	0.00	3	27.00	26.95	-3	10,964	-0.03%
2018/09/19	2	26.93	3	27.63	27.00	-1	10,909	-0.01%
2018/09/18	0	0.00	4	27.25	27.45	-4	10,838	-0.04%
2018/09/17	1	26.65	0	0.00	26.80	1	10,658	0.01%
2018/09/14	2	26.55	2	26.73	26.65	0	10,640	0.00%
2018/09/13	5	25.52	6	25.26	25.85	-1	10,513	-0.01%
2018/09/12	2	26.75	2	26.98	27.00	0	10,219	0.00%
2018/09/11	6	27.50	11	27.40	27.75	-5	10,120	-0.05%
2018/09/10	2	26.90	1	27.35	26.90	1	10,148	0.01%
2018/09/07	1	26.85	8	27.14	27.20	-7	10,171	-0.07%
2018/09/06	1	27.55	1	27.75	27.75	0	10,126	0.00%
2018/09/05	2	27.65	32	27.63	27.40	-30	9,991	-0.30%
2018/09/04	2	27.50	0	0.00	27.60	2	9,943	0.02%
2018/09/03	0	0.00	2	27.43	27.35	-2	9,977	-0.02%
2018/08/31	1	27.00	1	27.55	27.55	0	9,997	0.00%
2018/08/30	0	0.00	1	27.40	27.40	-1	9,871	-0.01%
2018/08/29	2	26.75	2.5	26.90	27.05	-0.5	9,710	0.00%
2018/08/28	2	27.05	2	26.90	26.90	0	9,576	0.00%
2018/08/27	1.2	27.26	6	27.30	27.40	-4.8	9,682	-0.05%
2018/08/24	1	27.00	5	27.00	27.05	-4	9,565	-0.04%
2018/08/23	0	0.00	34	26.83	26.90	-34	9,612	-0.35%
2018/08/22	1	26.25	13.1	26.15	26.25	-12.1	9,370	-0.13%
2018/08/21	3	25.90	6	25.94	25.90	-3	9,313	-0.03%
2018/08/20	5	25.82	9	25.82	25.90	-4	9,167	-0.04%
2018/08/17	1.8	25.83	1	25.85	25.90	0.8	9,209	0.01%
2018/08/16	1	25.30	1	25.40	25.50	0	9,012	0.00%
2018/08/15	6	24.43	6	24.33	25.00	0	8,794	0.00%
2018/08/13	0	0.00	3	24.57	24.60	-3	8,542	-0.04%
2018/08/09	1	24.70	0	0.00	24.65	1	8,570	0.01%
2018/08/08	0	0.00	1	24.80	24.80	-1	8,713	-0.01%
2018/08/06	0	0.00	4	24.78	24.80	-4	8,654	-0.05%
2018/08/03	2.1	24.45	0	0.00	24.50	2.1	8,557	0.02%
2018/07/30	1	24.25	2	24.25	24.40	-1	8,526	-0.01%
2018/07/26	0	0.00	4	24.13	24.50	-4	8,486	-0.05%
2018/07/24	1	24.05	0	0.00	24.10	1	8,247	0.01%
2018/07/23	0	0.00	2	24.00	24.05	-2	8,174	-0.02%
2018/07/20	0	0.00	2	24.10	24.00	-2	8,116	-0.02%
2018/07/19	1	24.00	0	0.00	24.00	1	8,108	0.01%
2018/07/18	0	0.00	1	23.90	23.90	-1	8,044	-0.01%
2018/07/17	6	23.30	0	0.00	23.50	6	7,918	0.08%
2018/07/16	0	0.00	3	23.30	23.40	-3	7,875	-0.04%
2018/07/12	1	22.85	0	0.00	23.10	1	7,832	0.01%
2018/07/10	0	0.00	25	24.40	24.40	-25	7,751	-0.32%
2018/07/04	0	0.00	10	23.90	23.95	-10	7,814	-0.13%
2018/06/28	0.6	23.75	0	0.00	23.70	0.6	7,857	0.01%
2018/06/26	0	0.00	7	23.90	23.75	-7	7,971	-0.09%
2018/06/25	3	24.67	3	24.35	24.20	0	8,001	0.00%
2018/06/22	0	0.00	2	24.93	24.80	-2	7,981	-0.03%
2018/06/21	3	24.90	3	24.80	24.90	0	7,879	0.00%
2018/06/20	0	0.00	1	24.80	24.75	-1	7,912	-0.01%
2018/06/19	0	0.00	16	24.46	24.55	-16	7,898	-0.20%
2018/06/15	0.1	24.40	0	0.00	24.45	0.1	7,749	0.00%
2018/06/14	0	0.00	1	24.10	24.20	-1	7,677	-0.01%
2018/06/13	1	24.65	0.7	24.30	24.30	0.3	7,582	0.00%
2018/06/11	2	24.90	2	24.80	24.70	0	7,611	0.00%
2018/06/08	1	24.55	23.2	24.87	24.60	-22.2	7,559	-0.29%
2018/06/07	1	24.65	1	24.65	24.70	0	7,531	0.00%
2018/06/06	1	24.55	5	24.58	24.70	-4	7,572	-0.05%
2018/06/05	6	24.48	7	24.49	24.65	-1	7,572	-0.01%
2018/06/04	0	0.00	3	24.43	24.50	-3	7,534	-0.04%
2018/06/01	0	0.00	2	24.05	23.90	-2	7,368	-0.03%
2018/05/31	3.2	24.05	9	24.17	24.25	-5.8	7,278	-0.08%
2018/05/30	5	23.81	0	0.00	23.75	5	7,141	0.07%
2018/05/29	2	23.70	3	23.92	24.05	-1	7,165	-0.01%
2018/05/25	0	0.00	1	23.65	23.65	-1	7,132	-0.01%
2018/05/24	1	23.30	0	0.00	23.45	1	7,043	0.01%
2018/05/22	0	0.00	2	23.25	23.15	-2	7,069	-0.03%
2018/05/21	1	23.25	1	23.10	23.15	0	7,090	0.00%
2018/05/17	1	22.95	1	22.90	22.90	0	7,083	0.00%
2018/05/16	11	22.95	2	23.00	23.05	9	7,047	0.13%
2018/05/15	5	23.10	0	0.00	23.15	5	7,032	0.07%
2018/05/11	0	0.00	4	23.10	23.10	-4	7,156	-0.06%
2018/05/10	0	0.00	2	22.98	23.00	-2	7,157	-0.03%
2018/05/09	0	0.00	1	22.80	22.75	-1	7,077	-0.01%
2018/05/08	0	0.00	3	22.80	22.90	-3	7,156	-0.04%
2018/05/04	4	22.65	1	22.75	22.65	3	7,310	0.04%
2018/05/03	1	22.40	0	0.00	22.50	1	7,373	0.01%
2018/05/02	3	22.60	0	0.00	22.80	3	7,485	0.04%
2018/04/20	0	0.00	0.7	22.80	22.65	-0.7	8,571	-0.01%
2018/04/17	5	22.43	0	0.00	22.50	5	8,789	0.06%
2018/04/16	10	22.68	0	22.60	22.55	10	8,827	0.11%
2018/04/13	1	22.80	0	0.00	22.75	1	8,767	0.01%
2018/04/12	1	22.90	0	0.00	22.95	1	8,711	0.01%
2018/04/09	10	23.01	0	0.00	23.05	10	8,713	0.11%
2018/04/03	15	23.10	0	0.00	23.10	15	8,781	0.17%
2018/03/28	2	23.05	0.2	23.30	23.30	1.8	8,757	0.02%
2018/03/27	0	0.00	2	23.55	23.35	-2	8,698	-0.02%
2018/03/26	1	22.85	0	0.00	23.15	1	8,654	0.01%
2018/03/23	1	22.75	1	23.00	23.05	0	8,743	0.00%
2018/03/22	1	23.30	6	23.37	23.40	-5	8,794	-0.06%
2018/03/21	3	23.23	0	0.00	23.35	3	8,944	0.03%
2018/03/20	0	0.00	76	23.00	23.30	-76	8,991	-0.85%
2018/03/19	0	0.00	10	22.95	23.10	-10	8,987	-0.11%
2018/03/14	25	23.00	0	0.00	23.05	25	8,974	0.28%
2018/03/13	55	23.00	1	22.95	23.15	54	9,011	0.60%
2018/03/08	1	23.10	0	0.00	22.90	1	8,909	0.01%
2018/03/07	2	23.00	1.5	22.95	22.90	0.5	8,869	0.01%
2018/03/06	0	0.00	1	23.05	23.00	-1	8,865	-0.01%
2018/03/05	3	22.90	0	0.00	22.85	3	9,134	0.03%
2018/03/01	1	23.50	0	0.00	23.35	1	9,015	0.01%
2018/02/27	4	23.48	1	23.60	23.35	3	8,927	0.03%
2018/02/26	15	23.77	6	23.58	23.55	9	8,887	0.10%
2018/02/23	1	23.55	4	23.44	23.55	-3	8,807	-0.03%
2018/02/21	7	23.15	8	23.41	23.35	-1	8,937	-0.01%
2018/02/12	1	22.65	0	0.00	22.65	1	8,954	0.01%
2018/02/09	3	22.63	1	22.65	22.60	2	9,153	0.02%
2018/02/08	3	22.80	2	23.00	22.90	1	9,177	0.01%
2018/02/07	2	22.85	6	22.88	22.80	-4	9,245	-0.04%
2018/02/06	5	22.39	5	22.25	22.45	0	9,131	0.00%
2018/02/05	0	0.00	3	23.25	23.25	-3	9,198	-0.03%
2018/02/01	1	23.70	0	0.00	23.65	1	9,432	0.01%
2018/01/30	0	0.00	1	23.65	23.55	-1	9,389	-0.01%
2018/01/29	6	24.13	23	24.45	24.10	-17	9,310	-0.18%
2018/01/26	29	24.34	4	24.25	24.35	25	9,200	0.27%
2018/01/25	32	24.30	46	24.23	24.25	-14	9,096	-0.15%
2018/01/24	6	24.08	1	24.05	24.10	5	8,976	0.06%
2018/01/23	0	0.00	1	23.90	23.95	-1	9,028	-0.01%
2018/01/22	0	0.00	32	24.00	24.05	-32	8,946	-0.36%
2018/01/19	10	23.55	6	23.65	23.60	4	8,714	0.05%
2018/01/18	5	23.80	2	23.80	23.75	3	8,662	0.03%
2018/01/17	1	23.50	2	23.50	23.50	-1	8,442	-0.01%
2018/01/16	0	0.00	4	23.26	23.30	-4	8,235	-0.05%
2018/01/15	0	0.00	6	23.20	23.30	-6	8,203	-0.07%
2018/01/12	1	23.15	11.2	23.12	23.20	-10.2	8,349	-0.12%
2018/01/11	22	23.04	0	0.00	22.85	22	8,311	0.26%
2018/01/10	2	23.45	0	0.00	23.45	2	8,202	0.02%
2018/01/08	1	24.35	6	24.20	24.40	-5	8,215	-0.06%
2018/01/04	0	24.30	0	0.00	24.40	0	8,231	0.00%
2018/01/03	0	0.00	1	24.50	24.40	-1	8,300	-0.01%
2018/01/02	2	23.90	14	24.24	24.25	-12	8,168	-0.15%

電子代工六強搶進墨西哥UDN聯合新聞網－22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－23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－25天前

英業達

...詳全文

英業達

券商分點績效/獲利分析

元大-嘉義券商分點個股進出
元大-嘉義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-嘉義 券商分點個股進出 元大-嘉義 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-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析