旺宏 (2337)-玉山-南京東路券商分點個股進出

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

旺宏

(2337)

可現股當沖

股價
26.30
漲跌
▼0.35
漲幅
-1.31%
成交量
6,260張
產業
上市半導體類股
2507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

旺宏 (2337)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	7	26.30	0	0.00	26.30	7	8,570	0.08%
2024/06/25	1	26.70	2	26.80	26.65	-1	8,554	-0.01%
2024/06/24	0.5	26.95	0	0.00	26.95	0.5	8,548	0.01%
2024/06/21	2	27.15	0	0.00	27.45	2	8,546	0.02%
2024/06/20	0	0.00	2.2	27.47	27.15	-2.2	8,482	-0.03%
2024/06/19	9	27.36	7	27.46	27.05	2	8,537	0.02%
2024/06/18	0	0.00	2.1	26.69	27.45	-2.1	8,491	-0.02%
2024/06/17	0	0.00	1.1	26.43	26.75	-1.1	8,324	-0.01%
2024/06/14	0.2	26.02	0	0.00	26.00	0.2	8,225	0.00%
2024/06/13	1	26.25	1	26.35	26.25	0	8,228	0.00%
2024/06/12	0	0.00	1	26.15	26.05	-1	8,193	-0.01%
2024/06/11	3	26.35	0	0.00	26.30	3	8,200	0.04%
2024/06/07	1	26.30	0	0.00	26.40	1	8,246	0.01%
2024/06/06	4	26.28	0	0.00	26.30	4	8,195	0.05%
2024/06/05	1.4	26.39	0	0.00	26.15	1.4	8,147	0.02%
2024/06/04	14	26.37	0	0.00	26.50	14	8,177	0.17%
2024/06/03	4	26.78	0	0.00	26.60	4	8,155	0.05%
2024/05/31	3	26.73	0	0.00	27.15	3	8,065	0.04%
2024/05/30	1	26.70	0	0.00	26.70	1	8,090	0.01%
2024/05/29	1	27.05	25.7	27.05	27.00	-24.7	8,096	-0.30%
2024/05/28	3.3	27.41	0	0.00	27.45	3.3	8,065	0.04%
2024/05/27	1	26.80	0	0.00	26.85	1	7,975	0.01%
2024/05/24	0	0.00	3	26.57	26.50	-3	7,958	-0.04%
2024/05/23	17	26.79	0	0.00	26.70	17	8,007	0.21%
2024/05/22	0	0.00	0.5	27.25	27.20	-0.5	7,940	-0.01%
2024/05/21	4	27.38	20	27.60	27.40	-16	7,894	-0.20%
2024/05/20	4	27.65	5	27.68	27.70	-1	7,883	-0.01%
2024/05/17	6	27.28	0	0.00	27.30	6	7,829	0.08%
2024/05/16	5	27.22	12.2	27.30	27.20	-7.2	7,789	-0.09%
2024/05/15	9	27.35	0	0.00	27.10	9	7,805	0.12%
2024/05/14	1	26.95	0	0.00	27.40	1	7,795	0.01%
2024/05/13	0	0.00	3	26.97	27.05	-3	7,831	-0.04%
2024/05/10	3	26.43	1	27.00	26.90	2	7,911	0.03%
2024/05/09	1.1	26.66	0	0.00	26.35	1.1	7,925	0.01%
2024/05/07	2	26.90	0	0.00	26.95	2	8,291	0.02%
2024/05/06	6	27.20	5	26.92	26.90	1	8,446	0.01%
2024/05/03	1	27.50	0	0.00	27.20	1	8,393	0.01%
2024/05/02	3	26.52	0	0.00	26.70	3	8,243	0.04%
2024/04/30	0.2	27.40	4	27.10	27.60	-3.8	8,089	-0.05%
2024/04/29	0	0.00	10	26.60	26.80	-10	7,989	-0.13%
2024/04/26	1	25.90	0	0.00	26.00	1	7,924	0.01%
2024/04/25	1.5	25.95	0	0.00	25.85	1.5	7,913	0.02%
2024/04/23	1	25.95	0	0.00	25.95	1	7,953	0.01%
2024/04/22	10	26.30	7	26.05	26.10	3	7,958	0.04%
2024/04/19	7	25.86	0	0.00	25.95	7	7,918	0.09%
2024/04/18	6	26.25	0	0.00	26.25	6	7,690	0.08%
2024/04/16	3	26.22	0	0.00	26.30	3	7,568	0.04%
2024/04/15	2	26.75	0	0.00	26.70	2	7,433	0.03%
2024/04/12	6	27.03	7	27.24	26.90	-1	7,434	-0.01%
2024/04/10	4	27.95	2.2	27.81	27.85	1.8	7,418	0.02%
2024/04/09	2	27.65	0	0.00	27.85	2	7,498	0.03%
2024/04/08	3	27.68	0	0.00	27.80	3	7,571	0.04%
2024/04/01	1	27.25	3	27.25	27.30	-2	8,270	-0.02%
2024/03/29	1	26.70	0	0.00	26.70	1	8,324	0.01%
2024/03/28	5	26.75	0	0.00	26.65	5	8,420	0.06%
2024/03/27	7	26.73	0	0.00	26.70	7	8,589	0.08%
2024/03/25	4.5	27.04	0	0.00	26.85	4.5	8,637	0.05%
2024/03/22	0	0.00	25	27.57	27.45	-25	8,571	-0.29%
2024/03/21	23	27.12	1	27.25	27.05	22	8,614	0.26%
2024/03/18	6	26.64	0	0.00	26.70	6	9,172	0.07%
2024/03/15	7	26.82	6	26.83	26.75	1	9,207	0.01%
2024/03/14	3	26.78	0	0.00	26.70	3	9,154	0.03%
2024/03/13	21	27.12	20	27.04	26.95	1	9,221	0.01%
2024/03/12	13.8	27.61	0	0.00	27.55	13.8	9,136	0.15%
2024/03/11	2	27.50	0	0.00	27.45	2	9,130	0.02%
2024/03/08	3	27.40	5.1	27.15	27.25	-2.1	9,152	-0.02%
2024/03/07	2.1	27.54	0.1	27.65	27.30	2	9,083	0.02%
2024/03/06	15	27.71	10.7	27.75	27.80	4.3	8,990	0.05%
2024/03/05	4	27.94	10	28.10	27.90	-6	9,049	-0.07%
2024/03/04	0.1	28.55	0	0.00	28.35	0.1	8,974	0.00%
2024/03/01	1.1	28.26	0	0.00	28.20	1.1	8,982	0.01%
2024/02/27	1	28.20	0	0.00	28.20	1	9,010	0.01%
2024/02/26	15	28.41	11	28.32	28.25	4	9,039	0.04%
2024/02/23	7	29.05	0	0.00	28.70	7	8,962	0.08%
2024/02/21	10	28.55	0	0.00	28.75	10	9,028	0.11%
2024/02/20	2	28.85	0	0.00	28.75	2	8,984	0.02%
2024/02/19	1	29.00	3	29.13	29.15	-2	8,964	-0.02%
2024/02/16	0	0.00	0	29.00	29.00	0	9,145	0.00%
2024/02/15	4	28.50	2	28.55	28.55	2	9,072	0.02%
2024/02/05	1	28.55	8	28.43	28.50	-7	9,041	-0.08%
2024/02/02	3	28.58	21.1	28.56	28.70	-18.1	8,916	-0.20%
2024/02/01	9.4	28.68	0	0.00	28.90	9.4	8,877	0.11%
2024/01/31	5	29.13	8	29.28	29.20	-3	8,856	-0.03%
2024/01/30	20.3	29.04	0	0.00	28.85	20.3	8,622	0.23%
2024/01/29	12.6	29.74	12	29.89	29.50	0.6	8,505	0.01%
2024/01/26	2	30.55	1	30.55	30.55	1	8,362	0.01%
2024/01/25	1	30.15	0	0.00	30.00	1	8,392	0.01%
2024/01/24	0	0.00	8	30.63	30.10	-8	8,571	-0.09%
2024/01/23	0	0.00	2	30.20	30.30	-2	8,771	-0.02%
2024/01/22	1	29.95	22	30.16	30.05	-21	8,976	-0.23%
2024/01/19	4	29.61	2	29.48	29.70	2	9,187	0.02%
2024/01/18	10	29.00	2	29.03	29.00	8	9,432	0.08%
2024/01/17	18	29.24	3	29.50	29.00	15	9,939	0.15%
2024/01/16	8.2	29.85	0	0.00	29.90	8.2	9,842	0.08%
2024/01/15	15	30.40	0	0.00	30.30	15	9,776	0.15%
2024/01/12	15	30.47	1	30.40	30.35	14	9,742	0.14%
2024/01/11	0	0.00	1	30.15	30.25	-1	9,743	-0.01%
2024/01/10	1.7	30.13	5	30.08	30.05	-3.4	9,821	-0.03%
2024/01/09	4	30.41	32	30.74	30.25	-28	9,804	-0.29%
2024/01/08	2	30.70	2	30.55	30.80	0	9,797	0.00%
2024/01/05	15	31.25	5	31.25	31.05	10	9,731	0.10%
2024/01/04	15	31.07	0	0.00	31.20	15	9,709	0.15%
2024/01/03	2	30.88	1	30.80	31.40	1	9,712	0.01%
2024/01/02	23	31.67	2	31.65	31.40	21	9,609	0.22%
2023/12/29	2	31.30	25	31.50	31.35	-23	9,543	-0.24%
2023/12/28	6	31.98	63	32.07	31.75	-57	9,501	-0.60%
2023/12/27	1	31.75	15.3	31.92	31.95	-14.3	9,258	-0.15%
2023/12/26	1.2	30.54	2	30.78	30.90	-0.8	8,859	-0.01%
2023/12/25	2	30.30	0	0.00	30.50	2	8,822	0.02%
2023/12/22	37.2	30.69	8	30.19	30.35	29.2	8,903	0.33%
2023/12/21	0.3	30.25	2	30.10	30.30	-1.7	8,825	-0.02%
2023/12/20	90	29.88	2	29.95	30.05	88	8,797	1.00%
2023/12/19	6	29.32	5	29.52	29.45	1	8,821	0.01%
2023/12/18	11	30.08	2	29.80	29.90	9	8,813	0.10%
2023/12/15	9	30.59	10	30.57	30.10	-1	8,705	-0.01%
2023/12/14	2	29.25	24	29.26	29.20	-22	8,193	-0.27%
2023/12/13	5	28.77	1	28.90	29.00	4	8,199	0.05%
2023/12/11	5	28.35	0	0.00	28.35	5	8,645	0.06%
2023/12/08	5	28.45	0	0.00	28.45	5	8,713	0.06%
2023/12/07	7	28.67	0	0.00	28.45	7	8,691	0.08%
2023/12/06	2	28.62	0	0.00	28.50	2	8,808	0.02%
2023/12/05	5	28.60	0	0.00	28.65	5	8,963	0.06%
2023/12/04	6	28.98	5	29.09	29.00	1	9,215	0.01%
2023/12/01	5	28.68	1	28.75	28.70	4	9,312	0.04%
2023/11/30	6	28.74	1	29.10	28.80	5	9,486	0.05%
2023/11/29	3	28.87	4	28.90	28.85	-1	9,548	-0.01%
2023/11/28	2	28.38	0	0.00	28.65	2	9,959	0.02%
2023/11/27	4	28.55	2	28.25	28.25	2	11,045	0.02%
2023/11/24	1	28.55	0	0.00	28.70	1	13,318	0.01%
2023/11/22	2	28.40	1	28.40	28.40	1	13,447	0.01%
2023/11/21	13	28.71	10	28.70	28.65	3	13,455	0.02%
2023/11/20	2	28.75	0	0.00	28.70	2	13,469	0.01%
2023/11/17	2	28.30	0	0.00	28.40	2	13,484	0.01%
2023/11/16	10	28.35	0	0.00	28.35	10	13,492	0.07%
2023/11/15	17	28.24	3	28.33	28.35	14	13,464	0.10%
2023/11/14	0.1	27.75	0	0.00	27.80	0.1	13,269	0.00%
2023/11/10	1	27.50	0	0.00	27.45	1	13,308	0.01%
2023/11/09	2	27.53	0	0.00	27.40	2	13,340	0.01%
2023/11/08	1	27.75	3	27.65	27.70	-2	13,345	-0.01%
2023/11/07	2	28.15	0	0.00	28.15	2	13,257	0.02%
2023/11/06	1.1	28.21	8	28.25	28.30	-6.9	13,266	-0.05%
2023/11/03	4	27.93	1	28.00	27.85	3	13,249	0.02%
2023/11/02	0	0.00	8	27.68	27.95	-8	13,294	-0.06%
2023/11/01	6	26.85	0	0.00	27.40	6	13,205	0.05%
2023/10/31	14	27.21	0	0.00	27.00	14	13,095	0.11%
2023/10/30	17	27.79	1	27.80	27.75	16	12,958	0.12%
2023/10/27	1.1	28.37	0	0.00	28.50	1.1	12,743	0.01%
2023/10/26	9	28.68	0	0.00	28.65	9	12,618	0.07%
2023/10/25	24	29.85	0	0.00	29.65	24	12,433	0.19%
2023/10/24	5	32.80	0	0.00	32.40	5	11,974	0.04%
2023/10/20	1	32.65	0	0.00	32.65	1	12,192	0.01%
2023/10/17	10	32.60	0	0.00	32.45	10	12,239	0.08%
2023/10/16	6	32.40	0	0.00	32.25	6	12,306	0.05%
2023/10/13	1	32.95	33	32.98	32.90	-32	12,388	-0.26%
2023/10/12	6	32.32	0	0.00	32.80	6	12,441	0.05%
2023/10/11	20	32.66	10	32.70	32.75	10	12,422	0.08%
2023/10/06	4	32.63	2	32.65	32.70	2	12,391	0.02%
2023/10/05	10	32.35	3	32.25	32.35	7	12,369	0.06%
2023/10/04	3	31.62	1	31.60	31.65	2	12,303	0.02%
2023/10/03	3	32.27	2	32.45	32.20	1	12,316	0.01%
2023/10/02	1	31.45	20	31.40	31.70	-19	12,245	-0.16%
2023/09/28	1	31.70	0	0.00	31.65	1	12,136	0.01%
2023/09/27	6	31.90	1	32.05	32.05	5	12,051	0.04%
2023/09/26	1	33.20	0	0.00	32.75	1	11,911	0.01%
2023/09/25	0	0.00	1	33.60	33.80	-1	11,826	-0.01%
2023/09/22	5	32.71	1	33.00	33.30	4	11,784	0.03%
2023/09/21	1	33.65	0	0.00	33.55	1	11,775	0.01%
2023/09/20	2	34.25	0	0.00	34.05	2	11,774	0.02%
2023/09/19	2	34.35	10.5	34.21	34.35	-8.5	11,771	-0.07%
2023/09/18	3	34.87	0	0.00	34.70	3	12,092	0.02%
2023/09/15	12	34.92	4	34.95	35.00	8	12,366	0.06%
2023/09/14	4	34.36	26	34.53	34.35	-22	12,650	-0.17%
2023/09/13	4	34.23	13.7	34.20	34.15	-9.7	13,280	-0.07%
2023/09/12	0.5	34.00	2.1	33.91	34.00	-1.6	14,031	-0.01%
2023/09/11	19	34.09	19	34.27	33.75	0	14,181	0.00%
2023/09/08	12	34.10	2	34.50	34.55	10	14,275	0.07%
2023/09/07	14	34.41	11.5	34.47	34.35	2.5	14,250	0.02%
2023/09/06	20	33.85	11	34.05	33.95	9	14,042	0.06%
2023/09/05	17	33.61	15	33.54	33.85	2	14,043	0.01%
2023/09/04	21	33.33	31	33.27	33.50	-10	14,070	-0.07%
2023/09/01	52	33.76	13	33.74	33.20	39	14,047	0.28%
2023/08/31	23.1	34.38	33	34.50	33.70	-9.9	13,780	-0.07%
2023/08/30	46.1	34.64	47	34.85	34.75	-0.9	12,862	-0.01%
2023/08/29	1	32.35	21	31.40	32.35	-20	10,765	-0.19%
2023/08/28	1.1	31.30	11	31.37	31.15	-10	10,635	-0.09%
2023/08/24	0	0.00	20	31.45	31.15	-20	10,738	-0.19%
2023/08/23	0	0.00	1	31.15	31.20	-1	10,762	-0.01%
2023/08/18	0	30.20	5	30.15	30.15	-5	10,788	-0.05%
2023/08/17	2	30.25	0	0.00	30.35	2	10,883	0.02%
2023/08/16	2	30.03	0	0.00	30.05	2	10,881	0.02%
2023/08/14	2	29.98	0	0.00	30.15	2	11,020	0.02%
2023/08/11	1.2	30.67	1	30.45	30.45	0.2	11,021	0.00%
2023/08/10	11	30.46	0	0.00	30.45	11	11,098	0.10%
2023/08/09	1	30.90	0	0.00	30.90	1	11,168	0.01%
2023/08/08	2.1	30.86	0	0.00	30.95	2.1	11,212	0.02%
2023/08/07	5	32.00	0	0.00	31.65	5	11,158	0.04%
2023/08/02	1	31.35	1	31.10	31.20	0	11,256	0.00%
2023/08/01	0	0.00	1	31.65	31.80	-1	11,198	-0.01%
2023/07/31	1	31.35	23	31.34	31.20	-22	11,221	-0.20%
2023/07/28	19	31.10	3	31.17	31.15	16	11,173	0.14%
2023/07/27	6	30.28	3	30.45	30.60	3	11,179	0.03%
2023/07/26	7	30.14	0	0.00	30.10	7	11,116	0.06%
2023/07/25	3	31.15	1	31.15	31.00	2	10,987	0.02%
2023/07/24	13	30.77	10.5	30.85	30.70	2.5	11,174	0.02%
2023/07/21	6	30.92	3	31.10	31.10	3	11,525	0.03%
2023/07/20	12.1	31.73	0	0.00	31.35	12.1	11,807	0.10%
2023/07/19	5	31.80	2	32.05	31.80	3	11,890	0.03%
2023/07/18	12	31.98	0	0.00	32.15	12	11,929	0.10%
2023/07/17	1	31.80	10.5	32.20	32.50	-9.5	11,840	-0.08%
2023/07/13	1	32.25	0	0.00	32.05	1	11,852	0.01%
2023/07/12	10	31.90	0	0.00	31.85	10	11,829	0.08%
2023/07/11	2	31.98	0	0.00	31.95	2	11,816	0.02%
2023/07/10	12	31.79	0	0.00	31.80	12	11,877	0.10%
2023/07/07	4	32.09	1	32.15	32.25	3	11,850	0.03%
2023/07/06	1	32.35	10	32.55	32.35	-9	11,904	-0.08%
2023/07/05	0	0.00	2	32.55	32.50	-2	11,947	-0.02%
2023/07/04	2	32.35	0	0.00	32.25	2	12,065	0.02%
2023/07/03	0	0.00	12	32.75	32.50	-12	12,168	-0.10%
2023/06/29	0	0.00	0.3	32.80	32.70	-0.3	12,708	0.00%
2023/06/28	10	32.45	2.3	32.83	32.40	7.7	12,606	0.06%
2023/06/26	11	32.27	0	0.00	32.85	11	12,530	0.09%
2023/06/21	7.4	32.31	0	0.00	32.25	7.4	12,162	0.06%
2023/06/20	27	33.04	11	32.85	32.60	16	11,776	0.14%
2023/06/19	5	34.99	21	35.08	34.90	-16	11,043	-0.14%
2023/06/16	10.2	34.65	12	34.68	34.85	-1.8	10,242	-0.02%
2023/06/15	6	34.11	0	0.00	33.90	6	9,409	0.06%
2023/06/14	0	0.00	7	33.54	33.60	-7	9,278	-0.08%
2023/06/13	4	32.95	14	32.91	32.80	-10	9,067	-0.11%
2023/06/12	1	32.25	1	32.35	32.40	0	8,934	0.00%
2023/06/09	15	32.15	2	32.10	32.10	13	8,861	0.15%
2023/06/08	2	32.30	0	0.00	32.30	2	8,748	0.02%
2023/06/06	2.5	33.64	0	0.00	33.30	2.5	8,500	0.03%
2023/06/05	1	33.60	1	33.50	33.40	0	8,386	0.00%
2023/06/02	12	33.90	0	0.00	33.85	12	8,263	0.15%
2023/06/01	0	0.00	8	33.60	33.65	-8	8,137	-0.10%
2023/05/31	3	33.38	1	33.45	33.30	2	8,351	0.02%
2023/05/30	2	33.03	0	0.00	33.10	2	8,342	0.02%
2023/05/29	2	33.30	4	33.45	33.40	-2	8,334	-0.02%
2023/05/26	1	33.10	1	33.10	32.95	0	8,319	0.00%
2023/05/24	2	32.90	7	32.80	32.90	-5	8,261	-0.06%
2023/05/23	2	32.45	0	32.90	32.80	2	8,222	0.02%
2023/05/19	1	32.90	1	32.80	32.80	0	8,091	0.00%
2023/05/18	0	0.00	4	32.76	32.90	-4	8,088	-0.05%
2023/05/16	12	32.27	0	0.00	32.05	12	8,164	0.15%
2023/05/15	1	31.65	0	0.00	32.45	1	8,088	0.01%
2023/05/12	2	32.00	1	31.85	31.90	1	8,018	0.01%
2023/05/11	2	32.00	1	31.85	31.85	1	7,930	0.01%
2023/05/09	6	32.75	2	32.60	32.65	4	7,843	0.05%
2023/05/08	4	32.60	2	32.70	32.50	2	7,753	0.03%
2023/05/05	1	32.15	6	32.50	32.50	-5	7,867	-0.06%
2023/05/04	0	0.00	1	32.45	32.60	-1	8,158	-0.01%
2023/05/03	3	32.08	0	0.00	32.20	3	8,107	0.04%
2023/05/02	0	0.00	3.1	32.69	32.80	-3.1	8,114	-0.04%
2023/04/28	4	32.28	0	0.00	32.20	4	8,245	0.05%
2023/04/27	0	0.00	2	32.43	32.50	-2	8,149	-0.02%
2023/04/26	15.2	31.88	10	32.18	31.80	5.2	7,934	0.07%
2023/04/25	3.6	33.24	0	0.00	33.20	3.6	7,548	0.05%
2023/04/21	1	34.15	0	0.00	33.70	1	7,057	0.01%
2023/04/20	0	0.00	5	34.01	34.10	-5	6,969	-0.07%
2023/04/19	1	34.00	5	34.01	33.95	-4	7,030	-0.06%
2023/04/18	0	0.00	8	34.58	34.30	-8	6,999	-0.11%
2023/04/17	1	34.70	3	34.60	34.70	-2	7,015	-0.03%
2023/04/14	0	0.00	5	34.65	34.65	-5	6,975	-0.07%
2023/04/12	5	35.20	11	35.13	35.20	-6	6,934	-0.09%
2023/04/11	3	35.27	10	35.21	35.15	-7	6,956	-0.10%
2023/04/10	0.1	35.11	4	34.90	34.85	-3.9	6,928	-0.06%
2023/04/07	1	34.75	2	34.88	35.15	-1	6,901	-0.01%
2023/04/06	10	34.35	1	34.40	34.35	9	6,843	0.13%
2023/03/31	11.1	35.39	12	35.82	35.05	-1	6,913	-0.01%
2023/03/30	0	0.00	5	34.40	34.75	-5	6,823	-0.07%
2023/03/28	3	33.95	0	0.00	33.90	3	7,666	0.04%
2023/03/24	1	34.45	6	34.50	34.70	-5	8,582	-0.06%
2023/03/23	0	0.00	1	34.20	34.05	-1	8,562	-0.01%
2023/03/22	1	34.35	0	0.00	34.10	1	8,649	0.01%
2023/03/21	0	34.16	10	34.40	34.25	-10	8,762	-0.11%
2023/03/20	0	34.20	0	0.00	34.25	0	8,885	0.00%
2023/03/17	0	0.00	1	34.10	33.90	-1	8,980	-0.01%
2023/03/16	5.1	33.34	0	0.00	33.25	5.1	9,015	0.06%
2023/03/15	1	33.65	0	0.00	33.60	1	9,141	0.01%
2023/03/14	2	33.63	0	0.00	33.55	2	9,395	0.02%
2023/03/13	1.1	33.66	6	33.85	34.00	-4.9	9,665	-0.05%
2023/03/10	12.1	34.20	0	0.00	34.10	12.1	9,766	0.12%
2023/03/09	4	35.00	2	34.85	34.80	2	9,925	0.02%
2023/03/08	3	34.83	6	34.85	34.90	-3	9,992	-0.03%
2023/03/07	11	35.06	0.1	35.25	35.05	10.9	9,979	0.11%
2023/03/06	7	35.39	5	35.50	35.35	2	9,939	0.02%
2023/03/03	15	35.82	0	0.00	35.75	15	9,930	0.15%
2023/03/02	5	34.50	7	34.45	34.80	-2	9,716	-0.02%
2023/03/01	3	33.95	3	34.25	34.30	0	9,791	0.00%
2023/02/24	6.1	34.52	0	0.00	34.45	6.1	9,864	0.06%
2023/02/22	0	34.65	0	0.00	34.60	0	10,317	0.00%
2023/02/17	5	35.13	1	35.05	35.05	4	10,622	0.04%
2023/02/16	2	35.25	4	35.20	35.10	-2	10,763	-0.02%
2023/02/15	5.1	34.75	3	35.00	35.30	2.1	10,954	0.02%
2023/02/13	0.1	35.50	2	35.45	35.60	-1.9	10,786	-0.02%
2023/02/10	3	36.00	35	35.90	35.80	-32	10,897	-0.29%
2023/02/08	0	36.50	5.2	36.55	36.45	-5.1	11,197	-0.05%
2023/02/07	0	36.30	0	0.00	36.25	0	11,248	0.00%
2023/02/06	3.1	36.47	11	36.58	36.30	-7.9	11,288	-0.07%
2023/02/02	9	37.13	6	36.93	37.30	3	11,337	0.03%
2023/02/01	5	35.89	0	0.00	35.70	5	11,258	0.04%
2023/01/31	0	0.00	8	35.65	35.80	-8	11,369	-0.07%
2023/01/30	0	0.00	8	35.60	35.50	-8	11,663	-0.07%
2023/01/17	4	34.56	0	0.00	34.60	4	11,538	0.03%
2023/01/13	7	34.61	0	0.00	34.50	7	11,592	0.06%
2023/01/11	0	0.00	4	35.05	35.00	-4	11,887	-0.03%
2023/01/10	0	0.00	3	35.02	35.20	-3	12,021	-0.02%
2023/01/09	23	34.90	22	35.01	35.20	1	12,103	0.01%
2023/01/05	30	34.73	3	34.30	34.20	27	12,214	0.22%
2022/12/28	28	33.92	25	33.60	33.60	3	12,464	0.02%
2022/12/23	26	34.06	26	34.53	35.00	0	12,606	0.00%
2022/12/22	61	34.71	60	34.99	34.80	1	12,556	0.01%
2022/12/21	65	34.41	65	34.57	34.85	0	12,271	0.00%
2022/12/20	0	0.00	4	35.40	34.75	-4	11,820	-0.03%
2022/12/19	20	34.38	30	34.82	35.20	-10	11,406	-0.09%
2022/12/16	1	35.35	2	35.38	34.85	-1	10,910	-0.01%
2022/12/15	0	35.20	0	0.00	35.25	0	10,491	0.00%
2022/12/14	0	0.00	21	35.20	35.30	-21	10,477	-0.20%
2022/12/13	0	0.00	6	35.00	34.75	-6	10,371	-0.06%
2022/12/12	1	34.55	6	34.33	34.60	-5	10,278	-0.05%
2022/12/09	2	33.78	1	33.90	33.95	1	10,214	0.01%
2022/12/08	25	33.13	23	33.73	33.70	2	10,154	0.02%
2022/12/07	0	0.00	3	33.95	33.80	-3	10,038	-0.03%
2022/12/06	24	34.91	0	0.00	34.50	24	9,946	0.24%
2022/12/05	4	36.01	0	0.00	35.85	4	9,704	0.04%
2022/12/02	3	35.05	0	0.00	35.15	3	9,532	0.03%
2022/12/01	10.2	34.90	10	35.38	35.15	0.2	9,418	0.00%
2022/11/29	10	33.48	11	33.87	34.20	-1	9,174	-0.01%
2022/11/25	0	0.00	20	34.48	34.20	-20	9,103	-0.22%
2022/11/23	10	34.80	0	0.00	34.70	10	8,985	0.11%
2022/11/22	0	0.00	6	34.30	34.70	-6	8,874	-0.07%
2022/11/21	0	0.00	1	34.90	34.20	-1	8,870	-0.01%
2022/11/18	6	34.82	7	34.64	34.85	-1	8,672	-0.01%
2022/11/16	0	0.00	6	34.01	34.10	-6	8,322	-0.07%
2022/11/15	0	0.00	3	33.83	33.65	-3	8,156	-0.04%
2022/11/11	0	0.00	8	33.84	33.75	-8	8,049	-0.10%
2022/11/09	0	0.00	3	32.70	32.55	-3	7,938	-0.04%
2022/11/08	11	32.53	1	32.75	32.30	10	7,909	0.13%
2022/11/07	0	0.00	3	32.27	32.90	-3	7,944	-0.04%
2022/11/04	0	0.00	10	30.90	31.00	-10	7,906	-0.13%
2022/10/31	0	0.00	2	29.30	29.80	-2	8,313	-0.02%
2022/10/28	2	28.85	0	0.00	28.70	2	8,218	0.02%
2022/10/27	6	30.05	5	30.15	30.00	1	7,971	0.01%
2022/10/26	4	30.08	0	0.00	30.05	4	7,935	0.05%
2022/10/24	0	0.00	2	32.15	32.10	-2	7,702	-0.03%
2022/10/21	0	0.00	1	32.15	31.80	-1	7,828	-0.01%
2022/10/20	1	31.65	0	0.00	32.15	1	8,356	0.01%
2022/10/19	6	32.48	0	0.00	32.00	6	8,243	0.07%
2022/10/18	0	0.00	2	32.93	32.95	-2	8,149	-0.02%
2022/10/13	5	31.00	0	0.00	30.55	5	8,064	0.06%
2022/10/12	0	0.00	11	31.01	31.45	-11	8,099	-0.14%
2022/10/11	2	30.40	1	30.50	30.40	1	8,126	0.01%
2022/10/06	0	0.00	2	31.90	32.00	-2	8,261	-0.02%
2022/10/04	1	31.90	1	31.60	32.20	0	8,509	0.00%
2022/10/03	1	30.45	0	0.00	31.00	1	8,488	0.01%
2022/09/27	1	29.95	1	29.55	30.00	0	9,027	0.00%
2022/09/21	2	31.00	0	0.00	31.40	2	9,314	0.02%
2022/09/20	0	0.00	1	31.30	31.30	-1	9,265	-0.01%
2022/09/19	1	31.40	0	0.00	31.25	1	9,310	0.01%
2022/09/14	3	30.95	3	31.33	31.35	0	9,520	0.00%
2022/09/13	1	31.95	0	0.00	31.85	1	9,571	0.01%
2022/09/08	4	32.25	1	32.25	32.25	3	9,847	0.03%
2022/09/06	2	31.00	0	0.00	31.00	2	9,815	0.02%
2022/09/05	0	0.00	0	31.95	31.70	0	9,864	0.00%
2022/08/31	0	0.00	6	33.00	32.95	-6	9,982	-0.06%
2022/08/29	2	32.55	8	32.50	32.60	-6	10,220	-0.06%
2022/08/26	5	33.39	5	33.56	33.40	0	10,284	0.00%
2022/08/25	7	32.90	0	0.00	32.90	7	10,528	0.07%
2022/08/24	10	32.72	11	32.52	32.55	-1	10,570	-0.01%
2022/08/22	0	0.00	1	33.00	33.15	-1	10,657	-0.01%
2022/08/18	2.1	32.21	0	0.00	32.70	2.1	10,592	0.02%
2022/08/17	2	32.85	11	32.85	32.80	-9	10,521	-0.09%
2022/08/16	6	33.20	3	33.40	33.25	3	10,444	0.03%
2022/08/15	6	33.48	1	33.45	33.45	5	10,401	0.05%
2022/08/12	5	33.30	0	0.00	33.45	5	10,421	0.05%
2022/08/11	0	0.00	4	32.41	32.75	-4	10,414	-0.04%
2022/08/10	8	31.31	0	0.00	31.15	8	10,279	0.08%
2022/08/09	1	32.30	1	32.05	32.10	0	10,118	0.00%
2022/08/08	1	33.20	0	0.00	33.50	1	9,930	0.01%
2022/08/05	0	0.00	1	32.90	33.05	-1	9,830	-0.01%
2022/08/04	0	0.00	1	31.95	32.15	-1	9,796	-0.01%
2022/07/27	11	32.95	1	32.20	32.85	10	9,603	0.10%
2022/07/19	0	0.00	2	30.50	31.25	-2	9,780	-0.02%
2022/07/14	0	0.00	2	29.35	29.25	-2	9,850	-0.02%
2022/07/13	3	29.15	6	29.01	29.00	-3	9,800	-0.03%
2022/07/12	4	29.90	2	29.78	29.30	2	9,693	0.02%
2022/07/11	0	0.00	5	30.95	31.00	-5	9,531	-0.05%
2022/07/08	2	31.20	0	0.00	31.00	2	9,610	0.02%
2022/07/07	0	0.00	1	30.35	30.45	-1	9,572	-0.01%
2022/07/06	6	30.47	0	0.00	29.70	6	9,651	0.06%
2022/07/05	7	31.33	0	0.00	31.25	7	9,454	0.07%
2022/07/04	1	32.50	0	0.00	32.20	1	9,280	0.01%
2022/07/01	1	34.05	7	32.90	32.50	-6	9,342	-0.06%
2022/06/30	1	35.00	0	0.00	35.50	1	9,292	0.01%
2022/06/28	2	36.70	0	0.00	36.20	2	9,377	0.02%
2022/06/24	0	0.00	2	36.08	36.00	-2	9,628	-0.02%
2022/06/23	0	0.00	12	35.48	35.25	-12	9,642	-0.12%
2022/06/22	5	36.11	1	35.55	35.70	4	9,706	0.04%
2022/06/21	6	37.07	6	37.20	37.30	0	9,621	0.00%
2022/06/20	1	36.60	0	0.00	36.70	1	9,595	0.01%
2022/06/17	0	0.00	31	36.89	37.80	-31	9,516	-0.33%
2022/06/16	0	0.00	20	37.80	37.80	-20	9,344	-0.21%
2022/06/15	1	38.15	0	0.00	38.15	1	9,452	0.01%
2022/06/14	4	37.73	0	0.00	38.45	4	9,591	0.04%
2022/06/13	12	38.23	0	0.00	38.00	12	9,627	0.12%
2022/06/10	5	39.06	0	0.00	39.10	5	9,737	0.05%
2022/06/09	3	39.53	0	0.00	39.50	3	9,817	0.03%
2022/06/08	11	39.92	10	39.89	39.90	1	9,985	0.01%
2022/06/07	2	40.70	3	40.52	40.50	-1	9,921	-0.01%
2022/06/06	5	40.34	2	40.70	40.70	3	10,080	0.03%
2022/06/02	74	40.35	24	40.52	40.75	50	10,340	0.48%
2022/06/01	0	0.00	3	39.63	39.60	-3	10,413	-0.03%
2022/05/31	4	39.59	0	0.00	39.50	4	10,608	0.04%
2022/05/30	2	39.28	41	39.45	39.45	-39	11,065	-0.35%
2022/05/26	2	38.95	0	0.00	38.60	2	11,346	0.02%
2022/05/25	0	0.00	150	38.79	38.95	-150	11,638	-1.29%	大賣/鉅額交易
2022/05/23	0	0.00	2	39.30	39.30	-2	12,366	-0.02%
2022/05/20	6	39.42	2	39.50	39.30	4	12,770	0.03%
2022/05/19	1	38.75	5	39.35	39.75	-4	13,050	-0.03%
2022/05/18	20	39.28	3	39.35	39.20	17	13,666	0.12%
2022/05/17	0	0.00	6	38.70	38.90	-6	15,037	-0.04%
2022/05/16	3.1	38.46	1	38.50	38.35	2.1	15,278	0.01%
2022/05/13	2	37.90	1	38.05	38.00	1	15,469	0.01%
2022/05/12	3	37.82	8	37.56	37.40	-5	15,737	-0.03%
2022/05/11	0	0.00	3	37.38	37.60	-3	16,417	-0.02%
2022/05/10	2	37.10	0	0.00	37.95	2	16,902	0.01%
2022/05/09	1	38.30	0	0.00	37.60	1	17,082	0.01%
2022/05/06	10	38.35	0	0.00	38.35	10	17,374	0.06%
2022/05/05	11	39.22	0	0.00	39.20	11	17,888	0.06%
2022/05/04	6	38.48	8	38.50	38.40	-2	18,995	-0.01%
2022/04/29	0	0.00	4	38.93	38.20	-4	19,383	-0.02%
2022/04/28	12	37.85	2	37.88	37.75	10	19,304	0.05%
2022/04/27	2	37.50	0	0.00	38.25	2	19,122	0.01%
2022/04/26	1	38.45	0	0.00	38.00	1	18,813	0.01%
2022/04/25	8	38.46	10	38.56	38.15	-2	18,753	-0.01%
2022/04/22	0	0.00	10	39.80	39.80	-10	18,668	-0.05%
2022/04/21	3	40.13	1	40.35	40.05	2	18,770	0.01%
2022/04/20	0	0.00	4	40.06	40.45	-4	18,855	-0.02%
2022/04/19	4	38.93	3	38.95	39.00	1	18,729	0.01%
2022/04/18	3	37.97	0	0.00	38.40	3	18,832	0.02%
2022/04/15	12.1	38.23	2	38.35	38.20	10.1	18,894	0.05%
2022/04/14	4	38.88	0	0.00	38.80	4	18,929	0.02%
2022/04/13	2	38.75	1	39.15	39.90	1	18,917	0.01%
2022/04/12	9	38.76	1	38.70	38.75	8	18,934	0.04%
2022/04/08	0	0.00	16	40.04	39.90	-16	18,916	-0.08%
2022/04/07	18	39.41	0	0.00	39.35	18	19,087	0.09%
2022/04/06	2	39.58	0	0.00	39.45	2	19,024	0.01%
2022/04/01	1	39.90	3	39.93	40.35	-2	18,941	-0.01%
2022/03/31	6	40.18	0	0.00	40.10	6	18,815	0.03%
2022/03/30	5	40.74	0	0.00	40.50	5	18,708	0.03%
2022/03/29	2	40.60	1	41.15	40.60	1	18,636	0.01%
2022/03/28	1	41.05	0	0.00	41.20	1	18,670	0.01%
2022/03/25	0	0.00	5	41.30	41.25	-5	18,715	-0.03%
2022/03/24	2	41.80	0	0.00	41.85	2	18,630	0.01%
2022/03/23	1	42.30	0	0.00	42.30	1	18,635	0.01%
2022/03/22	0	0.00	6	42.10	42.25	-6	18,669	-0.03%
2022/03/21	2	42.33	5	42.24	42.25	-3	18,768	-0.02%
2022/03/18	2	42.03	3	42.20	42.45	-1	18,886	-0.01%
2022/03/17	2	41.85	11	41.30	41.95	-9	18,767	-0.05%
2022/03/16	2	40.28	6	40.35	40.40	-4	18,706	-0.02%
2022/03/15	6.1	40.96	0	0.00	40.50	6.1	18,785	0.03%
2022/03/14	1	41.50	1	41.70	41.70	0	18,847	0.00%
2022/03/11	1	41.70	0	0.00	41.25	1	18,876	0.01%
2022/03/10	1	42.30	0	0.00	42.20	1	18,876	0.01%
2022/03/09	1	41.50	1	41.80	41.50	0	18,976	0.00%
2022/03/08	15	41.87	0	0.00	41.55	15	19,118	0.08%
2022/03/07	3	42.70	7	43.00	43.40	-4	18,966	-0.02%
2022/03/04	4	44.54	7	44.71	44.60	-3	18,895	-0.02%
2022/03/03	7	44.77	69	44.84	45.00	-62	18,963	-0.33%
2022/03/02	1	43.70	7	43.76	44.05	-6	18,800	-0.03%
2022/03/01	21	44.20	11	44.10	44.20	10	18,883	0.05%
2022/02/25	10	43.60	4	44.40	43.50	6	18,970	0.03%
2022/02/24	12	43.20	8	43.10	43.10	4	19,199	0.02%
2022/02/23	0	0.00	5	44.15	44.20	-5	19,408	-0.03%
2022/02/22	9	43.67	6.5	43.72	44.15	2.5	19,459	0.01%
2022/02/21	22.4	44.78	18	44.79	44.70	4.4	19,537	0.02%
2022/02/18	10	44.74	29	44.94	45.10	-19	19,808	-0.10%
2022/02/17	9	44.44	40	44.49	44.65	-31	19,340	-0.16%
2022/02/16	3	43.55	8	43.40	43.25	-5	18,348	-0.03%
2022/02/15	10.1	43.03	2	43.30	42.90	8.1	18,679	0.04%
2022/02/14	13	42.67	12	42.79	42.85	1	19,095	0.01%
2022/02/11	7	43.04	30.6	43.49	43.55	-23.6	19,414	-0.12%
2022/02/10	23	42.66	32.1	42.82	42.90	-9.1	19,178	-0.05%
2022/02/09	0.5	42.15	8	42.16	42.20	-7.5	18,923	-0.04%
2022/02/08	0	0.00	49	41.93	42.10	-49	18,876	-0.26%
2022/02/07	24	40.98	11.3	41.95	41.00	12.8	18,776	0.07%
2022/01/26	62	40.95	69	41.54	41.00	-7	18,482	-0.04%
2022/01/25	5	39.20	2	39.25	38.60	3	17,733	0.02%
2022/01/24	10	38.50	1	38.55	38.65	9	18,024	0.05%
2022/01/21	1	39.35	2	39.33	39.35	-1	18,201	-0.01%
2022/01/20	5	40.15	2	40.10	40.05	3	18,862	0.02%
2022/01/19	2	40.25	1	40.20	40.20	1	19,777	0.01%
2022/01/18	1.7	40.77	1	40.75	40.40	0.7	20,537	0.00%
2022/01/17	2.2	40.23	12	40.26	40.60	-9.8	20,724	-0.05%
2022/01/14	23	39.76	26	39.74	39.45	-3	21,057	-0.01%
2022/01/13	2	40.45	5	40.79	40.15	-3	21,238	-0.01%
2022/01/12	2	39.58	5	39.45	40.05	-3	21,442	-0.01%
2022/01/11	11	39.96	2	39.93	39.75	9	21,870	0.04%
2022/01/10	6	40.23	4	40.35	40.45	2	21,798	0.01%
2022/01/07	11	40.91	4	41.00	40.75	7	21,872	0.03%
2022/01/06	7	41.40	53.3	41.74	41.50	-46.3	21,905	-0.21%
2022/01/05	3	41.43	9	41.74	41.95	-6	21,968	-0.03%
2022/01/04	5	41.45	2	41.35	41.35	3	21,985	0.01%
2022/01/03	56	41.54	0	0.00	41.10	56	22,429	0.25%
2021/12/30	1	42.05	46	42.01	42.20	-45	22,361	-0.20%
2021/12/29	6	41.68	7	41.61	41.85	-1	22,336	0.00%
2021/12/28	4	41.59	8	41.45	41.70	-4	22,408	-0.02%
2021/12/27	1	41.15	1	41.25	41.30	0	22,469	0.00%
2021/12/24	1	41.25	7	41.55	41.25	-6	22,629	-0.03%
2021/12/23	1	41.50	3	41.48	41.35	-2	22,698	-0.01%
2021/12/22	7	41.87	10	41.52	41.40	-3	22,818	-0.01%
2021/12/21	1	40.70	5.5	41.07	41.20	-4.5	22,722	-0.02%
2021/12/20	3	40.40	0	0.00	40.30	3	22,753	0.01%
2021/12/17	4	40.43	10	40.50	40.35	-6	22,826	-0.03%
2021/12/15	1.1	40.06	0.7	40.55	40.40	0.4	23,305	0.00%
2021/12/14	6	40.22	16	40.36	40.10	-10	23,794	-0.04%
2021/12/13	1	41.05	2.2	41.60	41.05	-1.2	23,683	0.00%
2021/12/10	1	41.00	1	41.25	41.40	0	23,925	0.00%
2021/12/09	5	41.67	1	41.95	41.40	4	23,887	0.02%
2021/12/08	2	42.03	117.6	41.96	41.95	-115.6	23,794	-0.49%	大賣/鉅額交易
2021/12/07	2	42.00	3	42.08	42.30	-1	23,780	0.00%
2021/12/06	34	41.93	33	42.27	42.35	1	23,816	0.00%
2021/12/03	2	42.73	2	42.35	42.40	0	24,304	0.00%
2021/12/02	7	43.09	1	42.35	42.55	6	24,432	0.02%
2021/12/01	2	42.23	5	42.59	43.00	-3	24,358	-0.01%
2021/11/30	25	42.57	12	42.55	42.40	13	24,448	0.05%
2021/11/29	38	41.35	22	41.93	42.10	16	24,434	0.07%
2021/11/26	11	41.81	1	41.75	41.80	10	24,593	0.04%
2021/11/25	12	42.73	10	42.78	42.70	2	24,585	0.01%
2021/11/24	8	43.19	1	43.55	43.10	7	24,578	0.03%
2021/11/23	15	43.96	7	44.06	43.80	8	24,460	0.03%
2021/11/22	5	43.64	30.2	43.75	43.65	-25.2	24,134	-0.10%
2021/11/19	10.1	42.28	1	42.55	42.35	9.1	23,605	0.04%
2021/11/18	21	42.57	25	42.50	42.80	-4	23,597	-0.02%
2021/11/17	115	43.78	14.7	43.90	43.15	100.4	23,302	0.43%	大買/
2021/11/16	1	43.35	15.9	43.04	43.15	-14.9	22,936	-0.06%
2021/11/15	19.1	43.43	35	43.37	42.85	-15.9	23,044	-0.07%
2021/11/12	7	43.13	19.2	43.12	42.90	-12.2	23,352	-0.05%
2021/11/11	39	42.33	9	42.47	42.45	30	23,098	0.13%
2021/11/10	21	41.61	23	41.77	42.10	-2	23,002	-0.01%
2021/11/09	16	41.24	41	41.13	41.10	-25	23,778	-0.11%
2021/11/08	12	40.31	5	40.38	40.35	7	23,818	0.03%
2021/11/05	27	39.56	9	39.58	39.70	18	24,236	0.07%
2021/11/04	7	39.57	4	39.54	39.40	3	24,460	0.01%
2021/11/03	2	39.75	31	39.87	39.85	-29	24,723	-0.12%
2021/11/02	8	39.68	38	39.46	39.45	-30	28,403	-0.11%
2021/11/01	2	40.08	33	40.25	40.25	-31	29,275	-0.11%
2021/10/29	21	39.34	5	39.42	39.20	16	29,359	0.05%
2021/10/28	9.9	39.10	107	38.95	39.20	-97.1	29,546	-0.33%	大賣/
2021/10/27	29	38.18	6	38.22	38.10	23	30,154	0.08%
2021/10/26	23	38.42	76	38.21	38.45	-53	29,739	-0.18%
2021/10/25	10.1	36.69	5	37.27	37.30	5.1	29,347	0.02%
2021/10/22	0	0.00	104	36.93	37.15	-104	30,040	-0.35%	大賣/鉅額交易
2021/10/21	0	0.00	12	36.41	36.00	-12	30,102	-0.04%
2021/10/20	6.1	35.39	3	35.12	35.65	3.1	30,232	0.01%
2021/10/19	41	34.97	13	35.33	35.40	28	30,366	0.09%
2021/10/18	17	35.99	4	35.93	36.15	13	30,326	0.04%
2021/10/15	3	36.15	19	36.04	36.10	-16	30,937	-0.05%
2021/10/14	7	34.91	25	35.30	35.50	-18	31,226	-0.06%
2021/10/13	25	34.93	28	34.82	34.65	-3	31,307	-0.01%
2021/10/12	16	35.60	11.5	35.63	35.55	4.5	31,613	0.01%
2021/10/08	18	35.80	18	35.96	35.60	0	31,804	0.00%
2021/10/07	13.8	34.87	22	34.84	35.20	-8.2	31,931	-0.03%
2021/10/06	16	34.78	0	0.00	34.15	16	33,256	0.05%
2021/10/05	2.1	34.75	3	35.30	35.55	-0.9	33,230	0.00%
2021/10/04	1	35.50	0	0.00	35.45	1	33,664	0.00%
2021/10/01	62	36.46	22	37.11	36.30	40	34,056	0.12%
2021/09/30	28	36.73	34	36.98	36.85	-6	34,063	-0.02%
2021/09/29	61.2	37.09	1	36.85	36.85	60.2	34,134	0.18%
2021/09/28	42	37.14	14	37.21	37.40	28	34,250	0.08%
2021/09/27	12	37.13	14	37.39	37.50	-2	34,566	-0.01%
2021/09/24	2	36.40	2	36.60	36.85	0	34,884	0.00%
2021/09/23	21	36.38	4	36.21	36.25	17	35,259	0.05%
2021/09/22	11.1	36.12	6	36.37	36.40	5.1	35,523	0.01%
2021/09/17	34	37.27	2	37.30	37.15	32	35,555	0.09%
2021/09/16	6	38.35	14	38.23	38.20	-8	36,177	-0.02%
2021/09/15	42.2	38.22	0	0.00	38.00	42.2	37,947	0.11%
2021/09/14	18	39.38	2	39.15	39.05	16	38,429	0.04%
2021/09/13	7.5	39.66	13	40.16	39.50	-5.5	38,863	-0.01%
2021/09/10	1	39.05	6	39.89	40.05	-5	39,238	-0.01%
2021/09/09	5.1	39.03	21	39.16	38.90	-15.9	39,678	-0.04%
2021/09/08	75.5	39.71	27	39.09	38.90	48.5	39,832	0.12%
2021/09/07	1.5	41.37	2	41.65	41.50	-0.5	39,490	0.00%
2021/09/06	0.1	41.45	11	41.37	41.15	-10.9	39,553	-0.03%
2021/09/03	0	0.00	55.1	41.56	41.50	-55.1	40,526	-0.14%
2021/09/02	6	41.10	0	0.00	40.90	6	41,049	0.01%
2021/09/01	9	41.56	22.1	41.16	41.60	-13.1	40,931	-0.03%
2021/08/31	0	0.00	12	40.09	40.30	-12	40,833	-0.03%
2021/08/30	0	0.00	9	39.56	39.65	-9	40,864	-0.02%
2021/08/27	3.2	39.27	0	0.00	39.15	3.2	41,024	0.01%
2021/08/26	9	39.42	6	39.08	39.25	3	41,312	0.01%
2021/08/25	9	39.05	13	39.26	39.30	-4	41,836	-0.01%
2021/08/24	6	38.50	17	38.67	38.60	-11	42,707	-0.03%
2021/08/23	11	38.48	19.1	38.64	38.80	-8.1	42,987	-0.02%
2021/08/20	33.2	37.85	4	37.75	37.75	29.2	44,079	0.07%
2021/08/19	34	38.44	7	38.22	38.20	27	44,099	0.06%
2021/08/18	21	38.44	44.8	38.24	39.70	-23.8	44,230	-0.05%
2021/08/17	13	37.70	35	37.62	37.65	-22	44,318	-0.05%
2021/08/16	22.3	37.90	16.1	38.31	37.95	6.2	44,285	0.01%
2021/08/13	91.6	39.07	18	38.71	38.20	73.6	44,036	0.17%
2021/08/12	17.9	40.77	6	40.77	40.80	11.9	42,986	0.03%
2021/08/11	30	41.69	9.1	41.54	41.55	20.9	42,969	0.05%
2021/08/10	10.2	43.10	11.1	42.96	42.70	-0.9	43,053	0.00%
2021/08/09	12	43.40	19	43.19	43.10	-7	43,407	-0.02%
2021/08/06	188.7	46.04	76	45.56	44.00	112.7	43,616	0.26%	大買/鉅額交易
2021/08/05	24.3	44.94	69	45.03	45.45	-44.7	40,383	-0.11%
2021/08/04	9	44.02	13.2	43.98	44.25	-4.2	40,198	-0.01%
2021/08/03	14	43.20	12	43.38	43.35	2	40,676	0.00%
2021/08/02	6	43.47	57	43.34	44.10	-51	40,681	-0.13%
2021/07/30	9	41.68	6	41.80	41.50	3	40,310	0.01%
2021/07/29	46	41.24	11	41.04	41.40	35	40,551	0.09%
2021/07/28	8	41.19	4	41.79	41.15	4	41,174	0.01%
2021/07/27	8	43.19	3	43.25	42.90	5	41,439	0.01%
2021/07/26	2	42.68	2.8	42.95	43.00	-0.8	42,023	0.00%
2021/07/23	4	42.28	11	42.29	42.30	-7	42,419	-0.02%
2021/07/22	11.7	41.15	6	41.26	40.95	5.7	43,953	0.01%
2021/07/21	29	41.23	14	40.89	40.50	15	45,105	0.03%
2021/07/20	20.2	42.24	8	42.22	42.00	12.2	46,275	0.03%
2021/07/19	5	43.12	2	43.13	43.15	3	46,525	0.01%
2021/07/16	16	43.65	45	43.63	43.80	-29	47,423	-0.06%
2021/07/15	9.2	43.06	5.5	42.95	43.10	3.7	47,552	0.01%
2021/07/14	113.3	43.41	6	43.34	43.05	107.3	48,410	0.22%	大買/鉅額交易
2021/07/13	48	44.47	175	44.26	44.45	-127	48,793	-0.26%	大賣/鉅額交易
2021/07/12	36	43.18	59	43.38	43.05	-23	49,439	-0.05%
2021/07/09	82	43.17	6.1	43.20	43.00	75.9	49,779	0.15%
2021/07/08	24	44.26	7	44.86	44.00	17	50,272	0.03%
2021/07/07	1	44.55	2	44.53	44.50	-1	51,024	0.00%
2021/07/06	38	44.68	0.3	44.70	44.50	37.8	52,410	0.07%
2021/07/05	50.2	45.13	32	45.52	45.15	18.2	54,915	0.03%
2021/07/02	15	44.41	46.7	44.81	45.10	-31.7	55,324	-0.06%
2021/07/01	80.3	44.35	47	44.26	44.20	33.3	55,392	0.06%
2021/06/30	0	0.00	33	45.29	45.70	-33	55,611	-0.06%
2021/06/29	6.1	44.89	35.1	44.93	44.30	-29	56,739	-0.05%
2021/06/28	5.4	45.02	21	44.85	45.10	-15.7	56,779	-0.03%
2021/06/25	45.5	45.73	33.1	45.91	44.95	12.4	57,354	0.02%
2021/06/24	54.1	44.41	195.5	44.75	45.40	-141.4	57,065	-0.25%	大賣/鉅額交易
2021/06/23	40.6	42.55	25.2	42.32	42.85	15.4	55,585	0.03%
2021/06/22	98	43.41	18	43.40	42.30	80	55,168	0.15%
2021/06/21	32	43.99	11	44.55	43.55	21	55,248	0.04%
2021/06/18	24.1	45.20	65	45.22	45.10	-41	55,385	-0.07%
2021/06/17	16.1	44.12	38.5	44.36	44.70	-22.5	55,271	-0.04%
2021/06/16	62.7	44.15	48.1	44.48	43.90	14.6	56,104	0.03%
2021/06/15	29.1	44.87	18	44.74	44.60	11.1	56,186	0.02%
2021/06/11	86	44.58	70.1	44.70	44.20	15.9	56,129	0.03%
2021/06/09	3	42.58	1.3	42.46	42.35	1.7	55,309	0.00%
2021/06/08	24	43.66	22	43.20	43.05	2	56,596	0.00%
2021/06/07	17	42.74	14.5	42.88	43.25	2.5	57,230	0.00%
2021/06/04	20	42.60	2	43.00	42.65	18	57,756	0.03%
2021/06/03	22	43.33	4.5	43.28	43.25	17.5	58,115	0.03%
2021/06/02	49	43.69	27	43.44	43.25	22	58,503	0.04%
2021/06/01	47.1	43.38	87	43.43	43.00	-39.9	58,944	-0.07%
2021/05/31	19	42.63	6	42.29	42.20	13	59,371	0.02%
2021/05/28	208.5	42.14	207.5	42.42	42.50	1	59,838	0.00%	大買/大賣/
2021/05/27	4	40.56	5	40.15	40.70	-1	60,141	0.00%
2021/05/26	25	40.67	24	41.64	40.80	1	61,548	0.00%
2021/05/25	42	40.53	75	40.55	40.35	-33	62,907	-0.05%
2021/05/24	16	39.06	8	38.93	39.05	8	63,587	0.01%
2021/05/21	17	38.44	25	38.25	38.80	-8	64,491	-0.01%
2021/05/20	12	37.74	12	37.99	37.60	0	66,943	0.00%
2021/05/19	8	37.98	3	38.30	38.40	5	69,257	0.01%
2021/05/18	27	37.08	31	38.11	38.35	-4	72,444	-0.01%
2021/05/17	12.2	35.78	10	36.00	34.90	2.2	72,647	0.00%
2021/05/14	15	39.38	29	39.53	38.30	-14	72,434	-0.02%
2021/05/13	43.3	36.87	40	37.35	38.00	3.3	71,917	0.00%
2021/05/12	36.3	38.14	34	37.20	36.85	2.3	71,474	0.00%
2021/05/11	47.5	40.17	1	40.10	39.70	46.5	71,024	0.07%
2021/05/10	5	42.96	6	42.93	42.60	-1	70,450	0.00%
2021/05/07	28	42.52	14	42.13	43.10	14	70,402	0.02%
2021/05/06	54.3	41.77	34	42.36	40.95	20.3	70,222	0.03%
2021/05/05	19	43.13	30	44.20	42.00	-11	70,408	-0.02%
2021/05/04	16	44.98	28	44.54	44.90	-12	70,821	-0.02%
2021/05/03	40	46.11	41.2	46.37	45.55	-1.2	71,211	0.00%
2021/04/29	13	46.28	36	46.07	45.85	-23	71,091	-0.03%
2021/04/28	127	47.05	64.5	47.39	46.80	62.5	70,994	0.09%	大買/
2021/04/27	66	47.71	41	48.04	48.60	25	70,017	0.04%
2021/04/26	80	47.99	49	48.19	48.05	31	68,834	0.05%
2021/04/23	21.3	46.41	44	46.17	46.75	-22.7	67,995	-0.03%
2021/04/22	48	46.36	14	47.13	44.90	34	68,226	0.05%
2021/04/21	13.8	46.93	25	46.94	46.95	-11.2	67,909	-0.02%
2021/04/20	46	47.15	118.5	47.34	46.90	-72.5	67,663	-0.11%	大賣/
2021/04/19	23	46.95	18	47.02	47.00	5	67,071	0.01%
2021/04/16	39.8	47.14	76	47.30	47.15	-36.2	66,517	-0.05%
2021/04/15	30	45.09	47	45.15	45.30	-17	65,270	-0.03%
2021/04/14	76.1	44.56	50	44.51	44.70	26.1	65,205	0.04%
2021/04/13	97	46.38	234	47.20	44.95	-137	65,432	-0.21%	大賣/鉅額交易
2021/04/12	83	47.14	43.2	47.24	46.80	39.8	64,764	0.06%
2021/04/09	149.2	46.88	87	46.78	47.70	62.2	64,268	0.10%	大買/
2021/04/08	0	0.00	56.1	45.95	45.85	-56.1	62,705	-0.09%
2021/04/07	48.3	45.18	31.6	45.36	45.35	16.7	63,184	0.03%
2021/04/06	114	45.51	14	45.70	45.45	100	64,349	0.16%	大買/
2021/04/01	31	45.48	46.4	45.34	45.30	-15.4	66,334	-0.02%
2021/03/31	31	44.60	24	44.84	44.35	7	65,173	0.01%
2021/03/30	29	44.73	7.4	44.69	44.65	21.6	65,480	0.03%
2021/03/29	23	44.30	39	44.66	45.05	-16	65,035	-0.02%
2021/03/26	11	43.76	30	43.72	44.05	-19	65,091	-0.03%
2021/03/25	5	42.96	7	43.41	42.95	-2	65,327	0.00%
2021/03/24	19	43.69	4	43.76	43.45	15	65,705	0.02%
2021/03/23	50	44.42	34	44.73	43.95	16	65,672	0.02%
2021/03/22	15	44.31	13	44.40	44.60	2	65,490	0.00%
2021/03/19	50.1	44.60	47	44.81	44.75	3.1	65,570	0.00%
2021/03/18	17	44.26	17	44.36	44.35	0	64,958	0.00%
2021/03/17	14	43.59	10	43.59	43.90	4	65,465	0.01%
2021/03/16	28	43.76	3	43.45	43.60	25	66,177	0.04%
2021/03/15	5	44.00	9	44.07	44.00	-4	66,630	-0.01%
2021/03/12	42	44.57	12	44.58	44.60	30	68,178	0.04%
2021/03/11	41	42.96	61	42.83	43.45	-20	69,275	-0.03%
2021/03/10	19	41.29	32.3	41.67	41.95	-13.3	71,263	-0.02%
2021/03/09	17	40.34	40	40.10	40.40	-23	72,308	-0.03%
2021/03/08	11.3	40.77	2	41.13	40.15	9.3	74,491	0.01%
2021/03/05	65.1	40.84	6	40.80	40.35	59.1	75,454	0.08%
2021/03/04	37	42.22	10	42.31	41.90	27	75,821	0.04%
2021/03/03	7.1	43.96	1	44.15	44.20	6.1	77,319	0.01%
2021/03/02	18	46.32	18	46.28	45.10	0	76,987	0.00%
2021/02/26	28	47.04	26	47.12	47.20	2	76,600	0.00%
2021/02/25	20	47.24	36	47.39	48.40	-16	76,552	-0.02%
2021/02/24	31	47.24	18	47.04	45.65	13	77,344	0.02%
2021/02/23	31.1	46.30	33.1	46.49	46.55	-2	77,782	0.00%
2021/02/22	75	47.75	106	48.76	47.20	-31	77,757	-0.04%	大賣/
2021/02/19	69	45.80	25	45.79	46.35	44	76,661	0.06%
2021/02/18	34	44.34	104	44.03	45.80	-70	76,244	-0.09%	大賣/
2021/02/17	31	41.74	47	42.16	41.65	-16	73,577	-0.02%
2021/02/05	44	40.39	14	40.72	40.95	30	72,917	0.04%
2021/02/04	11	40.28	1	40.45	40.00	10	72,647	0.01%
2021/02/03	15	40.39	6.1	40.08	40.25	8.9	72,934	0.01%
2021/02/02	2	40.70	22	40.93	40.25	-20	72,971	-0.03%
2021/02/01	2	39.10	25	39.39	40.45	-23	72,600	-0.03%
2021/01/29	13.1	39.85	4	40.43	39.30	9.1	72,459	0.01%
2021/01/28	25	39.82	8	39.86	39.60	17	72,176	0.02%
2021/01/27	49	41.54	15	41.68	40.70	34	71,689	0.05%
2021/01/26	38	42.50	21	42.54	42.00	17	71,112	0.02%
2021/01/25	18	41.47	51.1	41.73	42.75	-33.1	70,128	-0.05%
2021/01/22	21.1	40.40	43.2	40.23	40.80	-22.1	69,258	-0.03%
2021/01/21	8	39.66	36	39.63	39.60	-28	69,020	-0.04%
2021/01/20	3	39.30	24	39.47	38.30	-21	69,583	-0.03%
2021/01/19	2	38.73	15	38.54	38.50	-13	73,830	-0.02%
2021/01/18	46	38.26	13.4	38.50	38.20	32.6	75,706	0.04%
2021/01/15	14	40.26	34	40.00	39.95	-20	76,474	-0.03%
2021/01/14	46	40.23	73	40.92	40.40	-27	75,674	-0.04%
2021/01/13	31	39.73	4	39.98	39.75	27	75,061	0.04%
2021/01/12	3	40.10	5	39.98	39.30	-2	74,972	0.00%
2021/01/11	3	39.92	1	39.90	39.90	2	74,552	0.00%
2021/01/08	13	40.46	16	40.64	40.25	-3	74,268	0.00%
2021/01/07	23	39.58	33	39.39	39.55	-10	73,486	-0.01%
2021/01/06	47	39.36	31	39.03	39.20	16	73,151	0.02%
2021/01/05	7	40.47	8	40.46	40.50	-1	72,060	0.00%
2021/01/04	41.4	41.34	29	41.07	40.90	12.4	71,860	0.02%
2020/12/31	42.3	42.72	53	42.72	42.30	-10.7	71,330	-0.02%
2020/12/30	6.3	42.40	44	41.87	42.35	-37.8	70,696	-0.05%
2020/12/29	65.3	42.46	42	42.30	41.85	23.3	69,714	0.03%
2020/12/28	71	42.26	105.5	43.40	43.80	-34.5	68,645	-0.05%	大賣/
2020/12/25	1	40.80	14	40.76	40.40	-13	66,349	-0.02%
2020/12/24	14	40.35	16	40.31	40.35	-2	66,906	0.00%
2020/12/23	1	39.25	3	39.65	40.10	-2	67,476	0.00%
2020/12/22	39	39.86	5	39.99	38.95	34	67,404	0.05%
2020/12/21	25	40.51	19	40.83	40.55	6	66,788	0.01%
2020/12/18	38.1	41.29	6	41.18	40.75	32.1	66,422	0.05%
2020/12/17	13	40.69	15	40.88	41.20	-2	65,945	0.00%
2020/12/16	11	40.78	32	40.53	40.50	-21	65,676	-0.03%
2020/12/15	14	40.48	13	40.71	40.05	1	65,428	0.00%
2020/12/14	22.1	41.52	12	41.73	41.45	10.1	65,005	0.02%
2020/12/11	32	41.98	10	42.00	41.75	22	65,249	0.03%
2020/12/10	42	41.76	17	41.71	41.75	25	64,691	0.04%
2020/12/09	24	42.62	18	42.70	43.00	6	64,175	0.01%
2020/12/08	59	42.33	40	42.06	42.05	19	63,638	0.03%
2020/12/07	58	45.06	27	45.25	44.45	31	62,067	0.05%
2020/12/04	118	43.31	131	42.63	43.60	-13	60,156	-0.02%	大買/大賣/
2020/12/03	44	41.32	53.2	41.24	41.10	-9.2	58,433	-0.02%
2020/12/02	136	41.27	186	41.04	41.65	-50	59,256	-0.08%	大買/大賣/
2020/12/01	78	38.89	56.5	39.26	39.60	21.5	56,892	0.04%
2020/11/30	88	38.47	71	38.43	38.50	17	55,853	0.03%
2020/11/27	82	37.53	146	38.06	38.15	-64	54,684	-0.12%	大賣/
2020/11/26	17	36.06	43	36.37	36.40	-26	51,811	-0.05%
2020/11/25	35	36.20	38	36.43	36.15	-3	51,279	-0.01%
2020/11/24	21	36.12	31	36.86	35.90	-10	50,279	-0.02%
2020/11/23	102	37.08	119	36.46	36.70	-17	48,879	-0.03%	大買/大賣/
2020/11/20	54	35.32	81	35.28	35.25	-27	46,303	-0.06%
2020/11/19	7	34.30	23.5	34.32	34.50	-16.5	44,487	-0.04%
2020/11/18	12	34.15	28.5	34.15	33.95	-16.5	43,509	-0.04%
2020/11/17	16	33.43	58.2	33.50	33.65	-42.2	42,108	-0.10%
2020/11/16	7	32.15	21	32.11	32.25	-14	40,643	-0.03%
2020/11/13	13.6	30.89	3	31.00	31.35	10.6	40,303	0.03%
2020/11/12	2.4	31.24	4	31.24	31.15	-1.6	40,198	0.00%
2020/11/11	15	31.11	7	31.15	31.05	8	40,055	0.02%
2020/11/10	11	31.55	4	31.86	31.50	7	39,660	0.02%
2020/11/09	1	31.95	16	31.95	31.95	-15	39,458	-0.04%
2020/11/06	17	31.75	4	31.93	31.70	13	39,348	0.03%
2020/11/05	2	31.58	3	31.65	31.95	-1	39,328	0.00%
2020/11/04	4	31.84	4	31.91	32.00	0	39,222	0.00%
2020/11/03	1	31.80	13	31.81	31.80	-12	39,279	-0.03%
2020/11/02	7	31.83	5	31.59	31.40	2	39,348	0.01%
2020/10/30	10	32.71	17	32.44	32.00	-7	39,190	-0.02%
2020/10/29	14	32.97	13.3	32.91	33.05	0.7	38,937	0.00%
2020/10/28	18	33.52	33	33.54	33.30	-15	38,722	-0.04%
2020/10/27	293	34.36	277.1	33.83	33.00	15.9	38,640	0.04%	大買/大賣/
2020/10/26	37.5	33.40	134	33.41	34.00	-96.5	35,868	-0.27%	大賣/
2020/10/23	28	32.81	81	32.88	32.90	-53	34,070	-0.16%
2020/10/22	4	31.81	1	31.95	31.85	3	32,966	0.01%
2020/10/21	9	32.04	0	31.80	31.85	9	33,281	0.03%
2020/10/20	1	31.95	8	31.89	31.80	-7	33,953	-0.02%
2020/10/19	3	31.45	1	31.60	31.70	2	34,253	0.01%
2020/10/16	1	31.15	1	31.25	31.15	0	34,327	0.00%
2020/10/14	12	31.63	1	32.00	31.60	11	34,892	0.03%
2020/10/13	5	31.26	10	31.25	31.55	-5	34,958	-0.01%
2020/10/12	8	31.74	1	31.80	31.55	7	35,007	0.02%
2020/10/08	14	32.09	16	31.87	31.80	-2	34,822	-0.01%
2020/10/07	27	31.73	4	31.83	31.90	23	34,546	0.07%
2020/10/06	1	31.70	3	31.43	31.35	-2	34,492	-0.01%
2020/10/05	11	32.13	20.1	31.59	31.35	-9.1	34,831	-0.03%
2020/09/30	6	31.77	11	32.00	31.95	-5	35,064	-0.01%
2020/09/29	12	31.83	10	31.98	32.00	2	35,175	0.01%
2020/09/28	16	31.00	61	31.25	31.95	-45	34,926	-0.13%
2020/09/25	37	29.35	8	29.11	29.05	29	34,177	0.08%
2020/09/24	19	30.07	3	30.00	29.90	16	34,140	0.05%
2020/09/23	13	31.06	8	31.03	30.90	5	34,335	0.01%
2020/09/22	12	31.32	13.3	31.20	31.20	-1.3	34,392	0.00%
2020/09/21	4	32.06	15	31.83	31.75	-11	34,371	-0.03%
2020/09/18	6	32.38	4	32.35	32.45	2	34,378	0.01%
2020/09/17	11	32.23	3	32.27	32.45	8	34,409	0.02%
2020/09/16	9	32.70	8	32.71	32.40	1	34,489	0.00%
2020/09/15	21	32.38	10	32.10	32.35	11	33,964	0.03%
2020/09/14	9	32.35	3	32.60	32.20	6	34,385	0.02%
2020/09/11	10	32.04	7	32.29	31.80	3	34,219	0.01%
2020/09/10	27	32.30	11	32.22	32.15	16	34,186	0.05%
2020/09/09	12	32.13	8	32.36	32.60	4	34,508	0.01%
2020/09/08	34	32.58	38	32.55	32.00	-4	34,279	-0.01%
2020/09/07	49	32.15	97	32.77	32.65	-48	33,648	-0.14%
2020/09/04	9	30.22	20	29.72	30.75	-11	31,494	-0.03%
2020/09/03	17	30.33	20	30.38	30.15	-3	31,311	-0.01%
2020/09/02	2	29.38	9	29.46	29.30	-7	31,207	-0.02%
2020/09/01	3	29.85	12	29.98	30.05	-9	31,672	-0.03%
2020/08/31	6	30.23	2	30.30	30.20	4	32,958	0.01%
2020/08/28	1	30.10	3	30.25	30.15	-2	33,318	-0.01%
2020/08/27	2	29.65	9	29.84	30.00	-7	33,562	-0.02%
2020/08/26	5	29.41	1	29.45	29.45	4	34,015	0.01%
2020/08/25	7	29.46	4	29.48	29.45	3	34,812	0.01%
2020/08/24	5	29.30	3	29.32	29.25	2	35,675	0.01%
2020/08/21	16	28.65	8	28.64	29.00	8	36,610	0.02%
2020/08/20	22	28.21	53	27.95	28.25	-31	37,500	-0.08%
2020/08/19	8	29.69	7	29.61	29.50	1	37,348	0.00%
2020/08/18	5	30.67	18	30.59	30.45	-13	37,282	-0.03%
2020/08/17	2	30.48	10	30.30	30.40	-8	38,278	-0.02%
2020/08/14	14	30.21	14	30.08	30.30	0	38,705	0.00%
2020/08/13	19	30.26	14	30.28	30.20	5	38,987	0.01%
2020/08/12	12	30.35	11	30.29	30.25	1	39,357	0.00%
2020/08/11	3	30.88	2	31.15	30.60	1	39,888	0.00%
2020/08/10	2	30.50	6	30.67	30.50	-4	40,330	-0.01%
2020/08/07	10	30.59	8	30.41	30.35	2	41,785	0.00%
2020/08/06	19	30.97	5	31.13	30.75	14	42,475	0.03%
2020/08/05	3	31.05	18	31.06	31.00	-15	42,841	-0.04%
2020/08/04	7	30.80	2	30.80	30.80	5	43,241	0.01%
2020/08/03	30	31.36	9	31.30	31.15	21	43,793	0.05%
2020/07/31	28	31.73	30	31.75	31.70	-2	44,048	0.00%
2020/07/30	64	31.89	52	32.01	32.15	12	43,928	0.03%
2020/07/29	8	29.19	44	29.24	29.25	-36	42,754	-0.08%
2020/07/28	13	30.28	27	29.83	29.40	-14	43,732	-0.03%
2020/07/27	33	30.78	11	30.65	30.60	22	45,347	0.05%
2020/07/24	34	31.78	20	31.77	31.35	14	46,077	0.03%
2020/07/23	23	32.42	10	32.45	32.55	13	46,223	0.03%
2020/07/22	4	32.29	30	32.36	32.25	-26	47,024	-0.06%
2020/07/21	12	32.46	2	32.55	32.25	10	48,908	0.02%
2020/07/20	1	32.25	44	32.10	32.30	-43	49,676	-0.09%
2020/07/17	1	32.05	10	32.01	31.85	-9	50,457	-0.02%
2020/07/16	3	31.92	5	31.94	31.85	-2	51,217	0.00%
2020/07/15	3	31.90	18	31.79	31.60	-15	51,414	-0.03%
2020/07/14	14	31.85	2	31.80	31.75	12	52,231	0.02%
2020/07/13	2.5	31.85	19	31.82	32.20	-16.5	52,783	-0.03%
2020/07/10	20	31.17	3	31.22	31.10	17	53,400	0.03%
2020/07/09	30	32.06	19	31.85	31.85	11	53,658	0.02%
2020/07/08	6	32.65	3	32.60	32.50	3	53,445	0.01%
2020/07/07	32	32.63	20	32.52	32.40	12	53,554	0.02%
2020/07/06	8	32.44	46	32.40	32.40	-38	54,271	-0.07%
2020/07/03	33	32.21	6	32.47	32.05	27	55,985	0.05%
2020/07/02	27	32.15	30	32.24	32.40	-3	57,379	-0.01%
2020/07/01	20	31.52	13	31.59	31.45	7	57,593	0.01%
2020/06/30	30	31.00	1	31.00	31.00	29	57,641	0.05%
2020/06/29	16	30.98	17	30.92	30.90	-1	57,858	0.00%
2020/06/24	15	31.59	10	31.64	31.55	5	58,160	0.01%
2020/06/23	5	31.68	1	31.65	31.65	4	58,936	0.01%
2020/06/22	3	32.12	1	32.30	32.05	2	59,723	0.00%
2020/06/19	35	32.70	25	32.59	32.40	10	59,967	0.02%
2020/06/18	4	32.00	2	32.15	32.10	2	59,979	0.00%
2020/06/17	27	32.13	17	32.02	32.05	10	60,310	0.02%
2020/06/16	8	31.89	11	32.38	32.30	-3	60,681	0.00%
2020/06/15	8	31.31	6	31.28	31.10	2	61,224	0.00%
2020/06/12	38	30.74	15	30.55	31.10	23	61,659	0.04%
2020/06/11	27	32.01	10	32.34	31.65	17	62,285	0.03%
2020/06/10	14	32.28	10	32.20	32.10	4	62,757	0.01%
2020/06/09	20	32.25	60	32.12	32.05	-40	63,678	-0.06%
2020/06/08	45	33.24	20	32.93	32.85	25	64,206	0.04%
2020/06/05	49	32.86	15	33.07	33.25	34	64,115	0.05%
2020/06/04	11	32.02	27	32.11	31.95	-16	63,643	-0.03%
2020/06/03	10	32.01	14.1	31.90	32.10	-4.1	64,341	-0.01%
2020/06/02	18	31.87	30	31.85	31.70	-12	64,512	-0.02%
2020/06/01	17	31.76	42	32.02	31.90	-25	64,869	-0.04%
2020/05/29	30	32.23	17	32.27	32.10	13	64,876	0.02%
2020/05/28	42	33.43	7	33.51	32.90	35	64,827	0.05%
2020/05/27	46	33.76	37	33.51	33.85	9	65,089	0.01%
2020/05/26	6	33.03	12	33.05	32.90	-6	65,701	-0.01%
2020/05/25	26	33.13	8	33.11	33.20	18	65,874	0.03%
2020/05/22	49	34.00	8	33.89	33.70	41	66,022	0.06%
2020/05/21	27	33.25	5	33.49	33.40	22	65,581	0.03%
2020/05/20	17	33.08	8	33.09	32.85	9	65,780	0.01%
2020/05/19	10	32.95	7	33.13	32.80	3	66,805	0.00%
2020/05/18	7	32.56	12	32.87	32.50	-5	69,762	-0.01%
2020/05/15	17	32.69	6	32.89	32.50	11	69,545	0.02%
2020/05/14	36	32.98	10	33.54	32.65	26	69,298	0.04%
2020/05/13	34	34.51	22	34.53	34.55	12	68,299	0.02%
2020/05/12	18	35.74	24	35.60	35.20	-6	68,018	-0.01%
2020/05/11	18	35.98	6	36.07	35.90	12	67,642	0.02%
2020/05/08	8	36.28	25.3	36.08	35.95	-17.3	67,447	-0.03%
2020/05/07	18	36.00	14	35.91	35.95	4	67,800	0.01%
2020/05/06	36	36.22	20	35.93	35.70	16	68,058	0.02%
2020/05/05	56	36.82	35	36.76	36.45	21	68,000	0.03%
2020/05/04	31	36.24	54	36.36	36.40	-23	68,588	-0.03%
2020/04/30	49	36.37	63	36.38	36.10	-14	67,985	-0.02%
2020/04/29	17	34.71	16	34.52	35.15	1	66,613	0.00%
2020/04/28	34	34.80	23	34.56	34.50	11	66,478	0.02%
2020/04/27	10	35.01	19	35.07	35.10	-9	66,713	-0.01%
2020/04/24	59	33.83	71	33.84	34.15	-12	65,733	-0.02%
2020/04/23	29	32.95	33	32.95	32.70	-4	64,443	-0.01%
2020/04/22	23	31.82	33	31.60	32.45	-10	64,363	-0.02%
2020/04/21	31	31.66	40	31.80	31.15	-9	63,642	-0.01%
2020/04/20	3	31.10	13	31.47	31.60	-10	63,569	-0.02%
2020/04/17	52	31.71	46	32.14	31.30	6	63,578	0.01%
2020/04/16	25	31.65	18	31.64	31.75	7	63,041	0.01%
2020/04/15	12	31.56	23	31.61	31.50	-11	63,271	-0.02%
2020/04/14	11	31.36	6	31.33	31.25	5	63,320	0.01%
2020/04/13	26	31.07	17	31.09	30.75	9	64,148	0.01%
2020/04/10	5	31.24	9	31.26	31.25	-4	65,573	-0.01%
2020/04/09	22	31.82	23	31.85	31.20	-1	66,136	0.00%
2020/04/08	116	31.25	74.5	31.41	31.40	41.5	65,809	0.06%	大買/
2020/04/07	56	28.53	77	28.80	29.45	-21	63,892	-0.03%
2020/04/06	9	26.05	32	26.24	26.80	-23	62,655	-0.04%
2020/04/01	3	25.50	4	25.56	25.90	-1	63,133	0.00%
2020/03/31	11	25.85	14	25.44	25.50	-3	63,144	0.00%
2020/03/30	18	25.33	15	24.92	25.60	3	62,975	0.00%
2020/03/27	60	26.62	45	26.97	25.90	15	62,667	0.02%
2020/03/26	46	26.16	19	26.23	26.45	27	62,084	0.04%
2020/03/25	9	26.50	4	26.40	26.60	5	61,550	0.01%
2020/03/24	15	24.02	24	24.25	24.20	-9	62,457	-0.01%
2020/03/23	17	22.90	3	22.60	22.40	14	62,222	0.02%
2020/03/20	35	23.45	16	24.03	24.25	19	62,154	0.03%
2020/03/19	22	22.43	11	24.19	22.05	11	62,244	0.02%
2020/03/18	6	25.23	8	25.81	24.50	-2	62,371	0.00%
2020/03/17	21	25.71	20	26.29	25.35	1	62,817	0.00%
2020/03/16	47	28.01	13	29.01	27.20	34	64,492	0.05%
2020/03/13	29	27.98	23	28.00	29.10	6	64,698	0.01%
2020/03/12	44	31.11	20	31.44	30.65	24	64,362	0.04%
2020/03/11	30	33.97	4	33.90	33.40	26	64,110	0.04%
2020/03/10	15	33.82	34	33.65	34.80	-19	64,475	-0.03%
2020/03/09	21	34.06	28	34.31	33.50	-7	64,768	-0.01%
2020/03/06	1	34.70	3	34.68	34.95	-2	66,141	0.00%
2020/03/05	10	34.51	19	34.83	35.00	-9	66,258	-0.01%
2020/03/04	4	33.49	11	33.13	33.50	-7	66,036	-0.01%
2020/03/03	28	33.15	12	33.28	32.85	16	66,036	0.02%
2020/03/02	48	31.68	29	31.45	31.70	19	66,072	0.03%
2020/02/27	49	33.47	23	33.46	33.00	26	65,252	0.04%
2020/02/26	24	35.21	4	35.15	34.85	20	63,857	0.03%
2020/02/25	6	35.55	4	35.45	35.60	2	63,734	0.00%
2020/02/24	6	36.15	113	36.10	36.00	-107	63,810	-0.17%	大賣/鉅額交易
2020/02/21	33	35.87	5	35.97	35.80	28	64,274	0.04%
2020/02/20	29	35.83	8	35.87	35.60	21	65,161	0.03%
2020/02/19	71	35.52	39	35.27	35.35	32	65,404	0.05%
2020/02/18	16	38.38	0	0.00	38.15	16	62,152	0.03%
2020/02/17	9.9	38.55	17	38.51	38.70	-7.1	61,849	-0.01%
2020/02/14	12	38.55	2	38.68	38.45	10	61,620	0.02%
2020/02/13	8	39.57	9	39.54	38.85	-1	61,295	0.00%
2020/02/12	12	38.88	3	38.88	38.90	9	61,046	0.01%
2020/02/11	12	38.84	10	38.88	38.85	2	62,121	0.00%
2020/02/10	28	38.56	10	38.73	38.20	18	61,970	0.03%
2020/02/07	40	39.95	16	39.86	39.45	24	60,869	0.04%
2020/02/06	22	40.43	42	40.40	40.90	-20	60,301	-0.03%
2020/02/05	20	40.19	132	40.18	40.25	-112	59,857	-0.19%	大賣/鉅額交易
2020/02/04	32	38.62	37	38.77	38.45	-5	59,205	-0.01%
2020/02/03	17	36.91	15	37.17	38.20	2	58,631	0.00%
2020/01/31	98	37.85	240	38.03	38.00	-142	57,951	-0.25%	大賣/鉅額交易
2020/01/30	86	36.66	22	37.23	36.50	64	57,439	0.11%
2020/01/20	3.1	39.57	28.2	39.74	39.70	-25.1	57,333	-0.04%
2020/01/17	13.3	39.42	2	39.63	39.30	11.3	59,145	0.02%
2020/01/16	23	39.56	71	39.80	39.95	-48	58,830	-0.08%
2020/01/15	12	39.01	15	39.34	38.75	-3	58,594	-0.01%
2020/01/14	15	39.12	54	39.34	39.25	-39	58,685	-0.07%
2020/01/13	2	38.50	17	38.54	38.80	-15	58,380	-0.03%
2020/01/10	6.2	38.05	6	38.13	37.95	0.2	59,556	0.00%
2020/01/09	22.5	38.86	27	38.61	38.35	-4.5	59,742	-0.01%
2020/01/08	32	38.00	21	38.25	38.50	11	59,357	0.02%
2020/01/07	27	38.30	21	38.60	37.60	6	59,345	0.01%
2020/01/06	258	39.16	122	38.80	38.95	136	58,717	0.23%	大買/大賣/鉅額交易
2020/01/03	13	37.69	27	38.37	38.00	-14	57,859	-0.02%
2020/01/02	11	38.23	36.1	38.26	38.00	-25.1	58,429	-0.04%
2019/12/31	7	37.12	7	37.13	37.20	0	58,268	0.00%
2019/12/30	40.2	37.98	8	37.46	37.40	32.2	58,920	0.05%
2019/12/27	24.3	37.80	23	37.86	38.05	1.3	59,089	0.00%
2019/12/26	3	37.10	0	0.00	36.80	3	59,069	0.01%
2019/12/25	0	0.00	1	36.85	37.10	-1	59,348	0.00%
2019/12/24	3	36.55	5	36.73	36.60	-2	60,485	0.00%
2019/12/23	11	37.18	1	37.10	36.60	10	61,041	0.02%
2019/12/20	15	37.10	5	37.24	37.25	10	61,544	0.02%
2019/12/19	24	37.39	28	37.76	37.05	-4	62,402	-0.01%
2019/12/18	11	36.75	10	37.16	36.75	1	62,212	0.00%
2019/12/17	11	37.33	5	37.32	37.15	6	64,192	0.01%
2019/12/16	27	37.18	22	37.36	37.20	5	65,059	0.01%
2019/12/13	43	36.90	29	36.91	36.60	14	65,704	0.02%
2019/12/12	57	38.21	43	38.55	38.00	14	65,934	0.02%
2019/12/11	103	38.30	73.1	37.66	38.70	29.9	65,149	0.05%	大買/
2019/12/10	21	35.83	46	35.77	35.85	-25	63,094	-0.04%
2019/12/09	51	35.06	19	34.95	35.20	32	62,398	0.05%
2019/12/06	25	35.63	18	35.47	35.55	7	62,138	0.01%
2019/12/05	61	35.28	78	35.14	35.00	-17	62,481	-0.03%
2019/12/04	5	35.42	13	35.32	35.50	-8	62,457	-0.01%
2019/12/03	47	35.17	150	34.53	35.75	-103	62,706	-0.16%	大賣/鉅額交易
2019/12/02	11	33.55	26	33.44	33.70	-15	60,919	-0.02%
2019/11/29	21	33.89	10	33.82	33.05	11	61,730	0.02%
2019/11/28	5	33.65	13	33.63	33.55	-8	63,079	-0.01%
2019/11/27	26	33.38	11	33.45	33.00	15	62,682	0.02%
2019/11/26	2	32.75	26	32.92	32.95	-24	61,944	-0.04%
2019/11/25	11	32.60	22	32.55	32.45	-11	61,690	-0.02%
2019/11/22	26	32.98	18	33.02	32.55	8	61,770	0.01%
2019/11/21	8	32.68	49	32.72	32.90	-41	61,808	-0.07%
2019/11/20	14	32.70	15	32.49	32.70	-1	61,411	0.00%
2019/11/19	26	32.38	35	32.59	32.20	-9	60,718	-0.01%
2019/11/18	14	31.64	32	30.85	31.85	-18	59,445	-0.03%
2019/11/15	3	29.38	3	29.63	29.40	0	58,547	0.00%
2019/11/14	2	29.13	10	29.45	29.05	-8	58,949	-0.01%
2019/11/13	11	29.80	1	29.85	29.65	10	59,355	0.02%
2019/11/12	8	29.50	8	29.53	29.80	0	59,888	0.00%
2019/11/11	28	28.97	6	29.00	28.75	22	60,916	0.04%
2019/11/08	60	29.70	44	29.34	29.60	16	61,052	0.03%
2019/11/07	58	31.24	21	31.11	31.05	37	60,306	0.06%
2019/11/06	7	31.56	3	31.40	31.40	4	60,827	0.01%
2019/11/05	18	32.00	86	31.81	31.70	-68	61,203	-0.11%
2019/11/04	4	31.94	1	32.10	31.55	3	61,818	0.00%
2019/11/01	28	31.71	47	31.86	32.00	-19	62,293	-0.03%
2019/10/31	20	31.16	0	0.00	31.10	20	63,066	0.03%
2019/10/30	38	31.24	2	31.15	31.15	36	63,568	0.06%
2019/10/29	34	31.23	10	31.20	31.00	24	64,771	0.04%
2019/10/28	15	30.98	67	31.23	31.00	-52	66,187	-0.08%
2019/10/25	80	32.06	85	32.30	31.65	-5	65,896	-0.01%
2019/10/24	36	33.00	2	32.98	32.95	34	65,947	0.05%
2019/10/23	46	33.04	66	33.10	33.05	-20	67,426	-0.03%
2019/10/22	5	32.85	38	32.89	32.90	-33	67,977	-0.05%
2019/10/21	11	32.71	18	32.86	32.55	-7	69,345	-0.01%
2019/10/18	139	32.94	16	32.99	32.80	123	69,974	0.18%	大買/鉅額交易
2019/10/17	6	32.22	7	32.35	32.70	-1	69,633	0.00%
2019/10/16	38	32.09	142	31.95	31.80	-104	70,487	-0.15%	大賣/鉅額交易
2019/10/15	16	32.04	19	32.20	31.65	-3	71,225	0.00%
2019/10/14	16	32.50	31	32.60	32.60	-15	73,245	-0.02%
2019/10/09	27	32.06	38	32.14	31.90	-11	75,672	-0.01%
2019/10/08	123	33.17	25	33.26	32.65	98	77,833	0.13%	大買/
2019/10/07	35	33.36	68	33.17	33.10	-33	77,859	-0.04%
2019/10/04	38	32.85	13	32.88	32.65	25	77,850	0.03%
2019/10/03	63	32.26	12	32.47	32.20	51	78,041	0.07%
2019/10/02	7	31.24	8	32.35	32.40	-1	77,721	0.00%
2019/10/01	11	31.61	22	31.60	31.20	-11	77,391	-0.01%
2019/09/27	34	31.62	42	32.03	31.50	-8	77,112	-0.01%
2019/09/26	5	31.84	4	31.99	31.50	1	76,092	0.00%
2019/09/25	30	31.63	8	31.68	31.60	22	75,591	0.03%
2019/09/24	84	32.73	27	32.74	32.30	57	75,466	0.08%
2019/09/23	100	33.51	49	33.66	33.55	51	74,676	0.07%
2019/09/20	42	33.18	100	33.24	33.80	-58	74,247	-0.08%
2019/09/19	35	32.07	106	32.01	32.10	-71	72,319	-0.10%	大賣/
2019/09/18	55	31.94	39	32.02	31.40	16	71,344	0.02%
2019/09/17	16	31.50	67	31.48	31.40	-51	70,675	-0.07%
2019/09/16	2	30.18	13	30.22	30.30	-11	69,882	-0.02%
2019/09/12	17	30.27	21	30.43	30.25	-4	69,581	-0.01%
2019/09/11	28	30.28	23	30.25	30.00	5	69,451	0.01%
2019/09/10	27	30.11	32	30.14	30.20	-5	69,060	-0.01%
2019/09/09	61	30.92	35	30.89	30.60	26	68,469	0.04%
2019/09/06	32	30.06	30	30.22	30.10	2	67,245	0.00%
2019/09/05	22	30.03	30	30.03	29.55	-8	66,438	-0.01%
2019/09/04	12	29.47	48	29.46	29.55	-36	65,133	-0.06%
2019/09/03	74	29.52	13	29.31	29.05	61	64,712	0.09%
2019/09/02	53	28.60	102	29.37	30.25	-49	63,475	-0.08%	大賣/
2019/08/30	30	27.60	8	27.65	27.55	22	61,613	0.04%
2019/08/29	4.1	27.11	3	27.27	27.05	1.1	61,696	0.00%
2019/08/28	23	27.17	3	27.22	27.30	20	62,254	0.03%
2019/08/27	12	27.22	6	27.33	27.15	6	62,110	0.01%
2019/08/26	38	26.58	27	26.41	26.45	11	62,437	0.02%
2019/08/23	13	27.50	4	27.41	27.55	9	62,042	0.01%
2019/08/22	10	27.20	10	27.03	26.90	0	61,874	0.00%
2019/08/21	4	27.43	2	27.68	27.40	2	61,521	0.00%
2019/08/20	5	28.11	35	28.28	27.60	-30	61,670	-0.05%
2019/08/19	23	28.10	10	28.00	28.30	13	61,328	0.02%
2019/08/16	40	27.35	6	27.58	27.35	34	61,440	0.06%
2019/08/15	31	27.63	7	27.54	27.55	24	61,287	0.04%
2019/08/14	35	27.92	18.3	28.04	28.35	16.7	61,655	0.03%
2019/08/13	4	26.26	4	26.30	26.25	0	60,780	0.00%
2019/08/12	33	27.13	26	27.13	26.55	7	61,309	0.01%
2019/08/08	10	28.58	11	28.80	28.30	-1	60,923	0.00%
2019/08/07	18	29.35	5	29.26	28.70	13	60,393	0.02%
2019/08/06	15	27.87	10	28.59	28.95	5	60,114	0.01%
2019/08/05	106	29.00	2	29.20	28.75	104	59,599	0.17%	大買/鉅額交易
2019/08/02	27	28.99	39	29.71	28.70	-12	58,991	-0.02%
2019/08/01	71	30.74	67	31.03	30.95	4	57,505	0.01%
2019/07/31	114.5	30.91	115	30.96	31.55	-0.5	56,951	0.00%	大買/大賣/
2019/07/30	108	31.45	127	31.92	30.95	-19	55,739	-0.03%	大買/大賣/
2019/07/29	20	31.99	29	32.07	31.90	-9	54,438	-0.02%
2019/07/26	252	31.86	155	32.16	32.20	97	54,147	0.18%	大買/大賣/
2019/07/25	46.1	32.27	243	31.80	32.40	-196.9	52,259	-0.38%	大賣/鉅額交易
2019/07/24	111	30.77	41.1	30.57	30.55	69.9	50,820	0.14%	大買/
2019/07/23	51.3	31.19	27	31.11	31.50	24.3	50,415	0.05%
2019/07/22	37	29.65	66	29.69	30.25	-29	50,042	-0.06%
2019/07/19	25	29.15	47	29.25	29.10	-22	50,539	-0.04%
2019/07/18	29	29.00	63	29.08	29.00	-34	50,683	-0.07%
2019/07/17	16	28.41	106	28.40	28.45	-90	50,648	-0.18%	大賣/
2019/07/16	243	28.76	116	28.81	28.85	127	52,163	0.24%	大買/大賣/鉅額交易
2019/07/15	76	28.55	80.5	27.96	28.95	-4.5	52,140	-0.01%
2019/07/12	72	26.75	150	26.57	26.60	-78	49,433	-0.16%	大賣/
2019/07/11	42.7	25.45	48	25.32	25.50	-5.3	46,940	-0.01%
2019/07/10	18	24.74	27	24.54	24.80	-9	45,394	-0.02%
2019/07/09	13	24.28	9.3	24.29	24.10	3.7	44,530	0.01%
2019/07/08	8	24.16	17	24.13	24.20	-9	43,588	-0.02%
2019/07/05	1	23.95	6	23.93	24.00	-5	43,553	-0.01%
2019/07/04	4	23.56	0	0.00	23.70	4	42,885	0.01%
2019/07/03	1	23.30	2	23.35	23.30	-1	43,036	0.00%
2019/07/02	4.3	23.54	3	23.53	23.55	1.3	43,269	0.00%
2019/07/01	2	23.70	10	23.69	23.70	-8	43,263	-0.02%
2019/06/28	12	23.14	7	22.96	23.15	5	43,069	0.01%
2019/06/27	7	23.23	8	23.14	23.10	-1	42,759	0.00%
2019/06/26	6	22.56	3	22.37	22.70	3	42,055	0.01%
2019/06/25	1	22.20	0	0.00	22.15	1	41,513	0.00%
2019/06/24	15	22.68	8	22.37	22.55	7	41,042	0.02%
2019/06/21	0	0.00	4	22.61	22.10	-4	40,195	-0.01%
2019/06/20	3	22.35	11	22.49	22.30	-8	39,511	-0.02%
2019/06/19	20	22.15	13	22.22	22.30	7	39,676	0.02%
2019/06/18	0	0.00	5	21.38	21.55	-5	39,343	-0.01%
2019/06/17	2.2	21.36	0	0.00	21.20	2.2	39,331	0.01%
2019/06/14	15	21.44	0	0.00	21.35	15	39,611	0.04%
2019/06/13	11	21.51	3	21.52	21.40	8	39,728	0.02%
2019/06/12	3	21.90	16	22.02	21.85	-13	39,799	-0.03%
2019/06/11	5	22.16	1	22.20	22.15	4	40,559	0.01%
2019/06/10	2	22.05	5	21.81	21.90	-3	41,024	-0.01%
2019/06/06	5	21.74	19	21.74	21.75	-14	41,059	-0.03%
2019/06/05	15	21.75	14	21.83	21.65	1	41,050	0.00%
2019/06/04	13	21.45	10	21.59	21.20	3	41,369	0.01%
2019/06/03	17	20.66	37	20.77	20.85	-20	41,144	-0.05%
2019/05/31	24	21.05	27	21.08	21.10	-3	41,735	-0.01%
2019/05/30	1	20.75	12	20.53	20.85	-11	41,447	-0.03%
2019/05/29	15	20.25	3	20.17	20.25	12	41,677	0.03%
2019/05/28	12	20.15	0	0.00	20.20	12	42,219	0.03%
2019/05/27	16	20.22	7	20.59	20.00	9	43,397	0.02%
2019/05/24	28	20.68	10	20.75	20.50	18	45,594	0.04%
2019/05/23	12	20.66	13	20.68	20.90	-1	48,953	0.00%
2019/05/22	5	21.16	20	21.28	21.20	-15	49,092	-0.03%
2019/05/21	56	21.03	173	20.93	20.90	-117	49,090	-0.24%	大賣/鉅額交易
2019/05/20	1	22.25	1	22.40	22.10	0	48,432	0.00%
2019/05/17	28.9	22.61	19	22.63	22.25	9.9	48,225	0.02%
2019/05/16	15	22.40	14	22.41	22.15	1	47,327	0.00%
2019/05/15	7	22.69	13	22.60	22.60	-6	47,420	-0.01%
2019/05/14	20	22.00	1	22.15	22.20	19	47,998	0.04%
2019/05/13	2	22.48	148	22.26	22.45	-146	47,907	-0.30%	大賣/鉅額交易
2019/05/10	4	22.40	5	22.58	22.35	-1	47,609	0.00%
2019/05/09	48	22.47	2	22.50	22.25	46	47,413	0.10%
2019/05/08	11	22.82	1	22.90	22.90	10	47,104	0.02%
2019/05/07	1	23.45	12	23.35	23.25	-11	47,102	-0.02%
2019/05/06	26	23.27	15	23.18	23.15	11	47,845	0.02%
2019/05/03	13	24.16	16	23.93	24.00	-3	47,506	-0.01%
2019/05/02	96	23.85	90	23.75	23.70	6	47,103	0.01%
2019/04/30	1	23.90	2	23.95	23.95	-1	46,877	0.00%
2019/04/29	23	23.37	32	23.19	23.15	-9	46,481	-0.02%
2019/04/26	28	24.35	42	24.38	24.20	-14	45,690	-0.03%
2019/04/25	97	24.54	125	24.47	25.10	-28	44,624	-0.06%	大賣/
2019/04/24	29	24.28	42	24.22	24.00	-13	44,096	-0.03%
2019/04/23	47	23.77	45	23.74	23.75	2	42,903	0.00%
2019/04/22	142	24.28	160	24.55	24.60	-18	41,530	-0.04%	大買/大賣/
2019/04/19	168	22.98	72	23.21	23.45	96	38,845	0.25%	大買/
2019/04/18	19	22.16	6	21.73	21.35	13	35,969	0.04%
2019/04/17	13	21.88	1	21.95	21.85	12	35,528	0.03%
2019/04/16	1	21.10	2	21.10	21.25	-1	35,059	0.00%
2019/04/15	0	0.00	3	21.12	21.00	-3	35,153	-0.01%
2019/04/12	2	21.03	1	21.45	21.00	1	35,464	0.00%
2019/04/11	42	21.80	10	21.62	21.55	32	35,541	0.09%
2019/04/10	5	21.30	5	21.50	21.50	0	35,689	0.00%
2019/04/09	2	21.60	17	21.58	21.40	-15	35,769	-0.04%
2019/04/08	15	22.13	5	22.05	21.90	10	35,852	0.03%
2019/04/03	20	21.90	27	21.73	21.70	-7	36,030	-0.02%
2019/04/02	8	21.63	19	21.70	21.70	-11	36,287	-0.03%
2019/04/01	36	21.31	13.5	21.23	21.25	22.5	36,191	0.06%
2019/03/29	3	20.80	10.1	20.84	20.90	-7.1	36,057	-0.02%
2019/03/28	4	20.95	11.2	20.75	20.75	-7.2	36,754	-0.02%
2019/03/27	1	20.80	0.1	20.90	20.90	0.9	37,278	0.00%
2019/03/25	3	20.88	5	20.85	20.80	-2	37,775	-0.01%
2019/03/22	13	21.68	11	21.61	21.35	2	37,864	0.01%
2019/03/21	16	21.66	5	21.65	21.50	11	37,946	0.03%
2019/03/20	7	21.26	5	21.40	21.40	2	37,859	0.01%
2019/03/19	3	21.43	5	21.45	21.40	-2	38,084	-0.01%
2019/03/18	0	0.00	21	21.13	21.10	-21	38,043	-0.06%
2019/03/15	14	21.04	14	21.00	20.95	0	38,346	0.00%
2019/03/14	11	20.83	1	20.80	20.70	10	38,578	0.03%
2019/03/13	22	21.43	28	21.18	21.05	-6	39,107	-0.02%
2019/03/12	13.2	21.85	2	22.25	21.80	11.2	39,186	0.03%
2019/03/11	6	21.57	7	21.91	21.95	-1	39,929	0.00%
2019/03/08	51	21.74	43	21.73	21.60	8	41,266	0.02%
2019/03/07	5	22.88	5	22.77	22.70	0	43,713	0.00%
2019/03/06	11	23.00	14	22.95	23.10	-3	44,668	-0.01%
2019/03/05	28	22.84	13	22.69	22.75	15	44,625	0.03%
2019/03/04	19	23.14	32	23.12	23.15	-13	44,657	-0.03%
2019/02/27	38	23.03	12	23.22	23.35	26	44,501	0.06%
2019/02/26	45	23.23	17	23.57	23.10	28	43,953	0.06%
2019/02/25	124	23.77	64	23.84	23.70	60	43,499	0.14%	大買/
2019/02/22	181	22.28	58	22.40	22.60	123	41,324	0.30%	大買/鉅額交易
2019/02/21	0	0.00	7	20.15	20.55	-7	37,767	-0.02%
2019/02/20	11	19.94	1	19.95	19.90	10	37,314	0.03%
2019/02/19	6	20.10	17	20.11	20.25	-11	37,466	-0.03%
2019/02/18	5	19.85	8	19.98	19.85	-3	37,465	-0.01%
2019/02/15	12	19.94	0	0.00	19.65	12	38,237	0.03%
2019/02/14	8	20.15	11	20.08	20.00	-3	38,622	-0.01%
2019/02/13	15	19.77	17	20.07	20.25	-2	38,602	-0.01%
2019/02/12	10	19.50	15	19.53	19.40	-5	38,260	-0.01%
2019/02/11	24	19.24	15	19.20	19.20	9	38,898	0.02%
2019/01/30	1	19.60	0	0.00	19.40	1	39,187	0.00%
2019/01/29	0	0.00	14	19.69	19.60	-14	39,712	-0.04%
2019/01/28	8	20.04	0	0.00	19.90	8	41,354	0.02%
2019/01/25	38	19.89	57.1	20.08	19.85	-19.1	42,219	-0.05%
2019/01/24	29	19.33	15	19.38	19.30	14	42,035	0.03%
2019/01/23	0	0.00	10	18.85	19.20	-10	42,787	-0.02%
2019/01/22	55	19.08	0	0.00	18.90	55	43,567	0.13%
2019/01/21	45	19.32	6	19.34	19.25	39	44,721	0.09%
2019/01/18	7	19.39	3	19.33	19.20	4	45,690	0.01%
2019/01/17	0	0.00	20	19.01	19.00	-20	46,512	-0.04%
2019/01/16	13	19.00	35	18.98	18.95	-22	46,496	-0.05%
2019/01/15	20	18.55	4	18.60	18.60	16	45,609	0.04%
2019/01/14	2	18.55	1	18.40	18.35	1	45,996	0.00%
2019/01/10	2	18.30	1	18.35	18.25	1	46,837	0.00%
2019/01/09	1	18.30	0	0.00	18.20	1	47,334	0.00%
2019/01/08	1	18.05	1	18.00	18.15	0	47,945	0.00%
2019/01/07	2	17.95	0	0.00	17.95	2	48,732	0.00%
2019/01/04	11	17.24	10	17.50	17.50	1	49,906	0.00%
2019/01/03	1	17.50	3	17.73	17.45	-2	50,536	0.00%
2019/01/02	13	17.85	0	0.00	17.75	13	51,347	0.03%
2018/12/28	5	18.50	0	0.00	18.35	5	51,371	0.01%
2018/12/27	2	18.80	1	19.00	18.65	1	52,271	0.00%
2018/12/26	14	19.25	16	19.38	18.45	-2	52,991	0.00%
2018/12/25	7	18.64	7	18.71	19.30	0	52,536	0.00%
2018/12/24	7	18.25	1	18.85	18.90	6	52,593	0.01%
2018/12/21	11	17.93	2	18.15	17.90	9	52,365	0.02%
2018/12/20	15	17.44	1	17.40	17.15	14	51,847	0.03%
2018/12/19	3	18.20	3	18.37	18.05	0	51,527	0.00%
2018/12/18	2	18.45	5	18.50	18.55	-3	51,727	-0.01%
2018/12/17	3	18.82	2	18.75	18.75	1	52,928	0.00%
2018/12/14	22	19.10	22	19.07	19.05	0	52,849	0.00%
2018/12/13	9	19.59	11	19.70	19.55	-2	52,666	0.00%
2018/12/12	3	19.57	1	19.45	19.55	2	52,807	0.00%
2018/12/11	4	19.70	4	19.56	19.25	0	52,680	0.00%
2018/12/10	28	19.16	32	19.22	19.35	-4	52,750	-0.01%
2018/12/07	12	19.48	0	0.00	19.45	12	52,617	0.02%
2018/12/06	29	19.81	18.2	19.62	19.10	10.8	52,595	0.02%
2018/12/05	21	21.29	6	21.24	21.05	15	51,638	0.03%
2018/12/04	29	22.41	11	22.53	22.20	18	51,565	0.03%
2018/12/03	30	21.79	21	22.04	22.55	9	51,430	0.02%
2018/11/30	8.1	20.75	4	20.86	20.50	4.1	50,282	0.01%
2018/11/29	9	21.20	27	21.32	20.70	-18	47,072	-0.04%
2018/11/28	7	20.11	7	20.05	20.15	0	45,623	0.00%
2018/11/27	2	18.80	11	19.24	19.40	-9	44,981	-0.02%
2018/11/26	34	18.91	0	0.00	18.70	34	44,591	0.08%
2018/11/23	10	18.95	5	18.85	18.85	5	44,327	0.01%
2018/11/22	26	19.60	11	19.57	19.05	15	44,228	0.03%
2018/11/21	8	18.99	1	19.15	19.10	7	43,544	0.02%
2018/11/20	1	18.90	23	18.91	19.00	-22	43,374	-0.05%
2018/11/19	0	0.00	3	18.97	18.95	-3	43,377	-0.01%
2018/11/15	2.2	18.79	2	18.88	18.85	0.2	42,749	0.00%
2018/11/14	37	18.81	12	18.65	18.50	25	42,519	0.06%
2018/11/13	9	18.23	8	18.53	19.35	1	41,821	0.00%
2018/11/12	5	18.70	0	0.00	18.95	5	41,551	0.01%
2018/11/09	0	0.00	33	18.69	18.65	-33	41,844	-0.08%
2018/11/08	12	19.83	5	19.85	18.95	7	41,870	0.02%
2018/11/07	24	19.51	7	19.11	19.55	17	42,105	0.04%
2018/11/06	0	0.00	4	19.10	18.90	-4	42,639	-0.01%
2018/11/05	86	20.16	67	19.65	19.70	19	42,342	0.04%
2018/11/02	0	0.00	24.2	19.14	19.55	-24.2	40,814	-0.06%
2018/11/01	66	17.58	56	17.62	17.80	10	40,029	0.02%
2018/10/31	4	16.24	13	16.93	17.15	-9	39,305	-0.02%
2018/10/30	6	15.50	23	15.59	15.70	-17	38,410	-0.04%
2018/10/29	15	15.41	1	15.60	15.15	14	37,660	0.04%
2018/10/26	20.7	16.62	19	16.38	16.15	1.7	36,771	0.00%
2018/10/25	11	17.08	0	0.00	17.05	11	35,929	0.03%
2018/10/24	10	19.10	12	19.00	18.90	-2	35,191	-0.01%
2018/10/23	7	19.13	5	19.15	19.15	2	35,110	0.01%
2018/10/22	1	19.50	0	0.00	19.45	1	35,677	0.00%
2018/10/19	8	18.63	8	18.68	18.90	0	35,354	0.00%
2018/10/18	2	19.23	4	19.26	19.10	-2	34,858	-0.01%
2018/10/17	5	19.17	2	19.58	19.10	3	34,610	0.01%
2018/10/16	9	19.48	7	19.59	19.10	2	34,082	0.01%
2018/10/15	6	19.72	5	19.46	19.00	1	33,429	0.00%
2018/10/12	6	19.75	5	19.73	19.75	1	32,459	0.00%
2018/10/11	9	19.18	14	19.21	19.15	-5	31,229	-0.02%
2018/10/09	95	22.17	78	21.74	21.25	17	30,361	0.06%
2018/10/08	33	23.03	28	23.32	23.50	5	29,441	0.02%
2018/10/05	19	23.29	38	23.61	23.55	-19	29,644	-0.06%
2018/10/04	23	24.41	69	25.01	23.40	-46	29,038	-0.16%
2018/10/03	52	26.09	5	26.35	25.95	47	28,104	0.17%
2018/10/02	6	26.28	6	26.25	26.50	0	28,241	0.00%
2018/10/01	10.9	26.08	7	26.10	25.80	3.9	27,930	0.01%
2018/09/28	12.8	25.59	0.3	25.60	25.45	12.5	27,948	0.04%
2018/09/27	4	25.45	1	25.60	25.50	3	27,935	0.01%
2018/09/26	31	26.15	1	26.15	26.00	30	27,841	0.11%
2018/09/25	40	26.25	37	26.35	26.45	3	28,023	0.01%
2018/09/21	41	26.17	8	26.49	26.00	33	27,945	0.12%
2018/09/19	1	28.00	4	28.00	27.50	-3	26,745	-0.01%
2018/09/18	1	27.50	1	27.45	27.30	0	26,776	0.00%
2018/09/17	2	28.23	18	28.19	28.15	-16	26,602	-0.06%
2018/09/14	3	27.65	6	27.69	27.85	-3	26,569	-0.01%
2018/09/13	11	27.00	7	27.08	26.60	4	26,505	0.02%
2018/09/12	21	27.24	14	27.55	26.80	7	26,566	0.03%
2018/09/11	4	27.36	7	27.91	28.15	-3	26,527	-0.01%
2018/09/10	15	26.92	3	27.92	26.70	12	26,336	0.05%
2018/09/07	17	28.38	3	29.25	28.00	14	25,965	0.05%
2018/09/06	7	31.46	5	31.36	31.10	2	25,375	0.01%
2018/09/05	2	32.80	4	33.00	32.60	-2	25,137	-0.01%
2018/09/04	2	32.93	7	33.19	33.15	-5	25,343	-0.02%
2018/09/03	4	32.80	4	32.71	32.55	0	25,641	0.00%
2018/08/31	0	0.00	2	32.85	33.00	-2	26,024	-0.01%
2018/08/30	0	0.00	5	33.37	33.35	-5	26,256	-0.02%
2018/08/29	2	33.63	4	33.45	33.60	-2	26,550	-0.01%
2018/08/28	3	32.87	0	0.00	33.00	3	26,753	0.01%
2018/08/27	1	32.70	7	32.65	32.75	-6	27,058	-0.02%
2018/08/24	26	31.40	40	31.52	31.10	-14	27,017	-0.05%
2018/08/23	22	33.15	9	33.19	33.25	13	27,803	0.05%
2018/08/22	1	33.30	1	33.60	33.30	0	28,143	0.00%
2018/08/21	1	32.40	4	32.30	32.80	-3	28,646	-0.01%
2018/08/20	9	32.60	1	33.30	32.10	8	29,538	0.03%
2018/08/17	22	33.61	11	33.92	33.20	11	29,742	0.04%
2018/08/16	15	32.62	0	0.00	34.15	15	29,677	0.05%
2018/08/15	11	33.47	9	33.92	33.05	2	29,272	0.01%
2018/08/14	58	34.17	0	0.00	34.05	58	29,201	0.20%
2018/08/13	36	36.85	27	36.44	35.50	9	28,669	0.03%
2018/08/10	15	39.79	4	39.75	39.20	11	28,170	0.04%
2018/08/09	9	40.74	6	41.02	40.60	3	28,134	0.01%
2018/08/08	25	41.90	24	41.58	41.50	1	28,657	0.00%
2018/08/07	1	42.30	9	42.27	42.30	-8	28,701	-0.03%
2018/08/06	3	41.93	0	0.00	41.85	3	29,153	0.01%
2018/08/02	7	42.16	1	42.35	41.65	6	29,586	0.02%
2018/08/01	8	42.76	2	42.50	42.75	6	29,537	0.02%
2018/07/31	0	0.00	1	42.80	42.50	-1	29,610	0.00%
2018/07/30	10	43.66	1	43.70	43.30	9	29,577	0.03%
2018/07/27	6	44.14	15	44.23	43.90	-9	29,677	-0.03%
2018/07/26	5	42.56	2	42.95	41.80	3	29,407	0.01%
2018/07/25	7	42.61	7	42.20	43.00	0	29,643	0.00%
2018/07/24	2	42.00	3	42.15	41.85	-1	30,107	0.00%
2018/07/23	2	40.70	0	0.00	40.80	2	30,845	0.01%
2018/07/20	4	41.09	0	0.00	40.85	4	31,359	0.01%
2018/07/19	2.1	41.83	1	41.75	41.40	1.1	31,789	0.00%
2018/07/18	4	42.29	7	42.43	42.20	-3	32,310	-0.01%
2018/07/17	4	41.68	4	42.18	42.00	0	32,347	0.00%
2018/07/16	10	42.57	6	42.33	41.85	4	32,703	0.01%
2018/07/13	31	44.18	28	43.93	43.20	3	32,576	0.01%
2018/07/12	19	42.89	42	42.87	43.50	-23	32,155	-0.07%
2018/07/11	25	42.08	8	42.23	41.60	17	32,062	0.05%
2018/07/10	4	42.08	15	42.92	43.55	-11	32,100	-0.03%
2018/07/09	14	41.03	3	41.25	40.95	11	32,087	0.03%
2018/07/06	4	41.30	0	0.00	41.00	4	32,072	0.01%
2018/07/05	0	0.00	8	42.83	41.80	-8	32,189	-0.02%
2018/07/04	3	42.00	5	42.38	43.00	-2	32,321	-0.01%
2018/07/03	3	41.55	2	41.78	41.55	1	32,409	0.00%
2018/07/02	22	42.98	3	42.32	41.50	19	32,627	0.06%
2018/06/29	11	43.28	10	43.40	43.40	1	33,311	0.00%
2018/06/28	5	43.10	3	43.50	43.10	2	33,633	0.01%
2018/06/27	10	44.36	12	44.08	43.45	-2	33,931	-0.01%
2018/06/26	17	43.84	14	44.40	45.30	3	34,079	0.01%
2018/06/25	3	43.95	0	0.00	44.05	3	35,106	0.01%
2018/06/22	5	43.67	1	43.65	43.40	4	36,357	0.01%
2018/06/21	4	45.29	2	45.40	45.05	2	36,276	0.01%
2018/06/20	9	44.98	10	45.27	45.15	-1	36,305	0.00%
2018/06/19	13	46.42	8	46.46	46.05	5	36,039	0.01%
2018/06/15	17	46.97	9	47.08	47.35	8	36,144	0.02%
2018/06/14	39	47.37	19	47.58	46.40	20	36,159	0.06%
2018/06/13	17	48.56	0	0.00	48.00	17	36,296	0.05%
2018/06/12	10	48.00	39	48.26	48.15	-29	36,510	-0.08%
2018/06/11	29	48.21	6	48.61	48.00	23	36,615	0.06%
2018/06/08	20	49.60	3	48.82	48.70	17	36,842	0.05%
2018/06/07	1	49.75	12	49.64	49.50	-11	37,190	-0.03%
2018/06/06	12	49.63	14	49.44	49.30	-2	37,751	-0.01%
2018/06/05	23	47.91	42	48.45	49.30	-19	38,639	-0.05%
2018/06/04	30	49.09	12	49.03	48.10	18	39,083	0.05%
2018/06/01	5	49.11	4	49.14	48.60	1	38,888	0.00%
2018/05/31	18	50.49	33	50.21	49.50	-15	38,825	-0.04%
2018/05/30	19	47.64	17	48.24	49.45	2	38,000	0.01%
2018/05/29	19	49.08	11	49.46	48.60	8	37,795	0.02%
2018/05/28	8	48.66	13	49.04	48.25	-5	37,298	-0.01%
2018/05/25	3	46.82	3	46.92	46.25	0	36,557	0.00%
2018/05/24	0	0.00	1	46.35	46.40	-1	36,230	0.00%
2018/05/23	8	46.71	3	46.38	45.50	5	36,485	0.01%
2018/05/22	53	45.55	58	46.18	46.00	-5	36,726	-0.01%
2018/05/21	5	46.15	17	46.60	46.00	-12	36,701	-0.03%
2018/05/18	3	45.13	17	44.16	45.20	-14	36,528	-0.04%
2018/05/17	4	45.43	5	44.53	44.05	-1	36,995	0.00%
2018/05/16	18	44.75	40	44.72	44.80	-22	37,168	-0.06%
2018/05/15	3	42.03	2	42.33	42.90	1	36,943	0.00%
2018/05/14	1	42.00	2	42.28	41.95	-1	37,719	0.00%
2018/05/11	27	41.34	12	41.23	40.80	15	38,100	0.04%
2018/05/08	2	42.93	1	43.00	42.60	1	40,166	0.00%
2018/05/07	3	43.08	0	0.00	42.70	3	40,051	0.01%
2018/05/04	11	43.52	11	43.87	43.35	0	40,075	0.00%
2018/05/03	23	43.97	20	44.14	43.15	3	39,731	0.01%
2018/05/02	11	46.26	5	45.99	44.80	6	39,487	0.02%
2018/04/30	7	46.11	8	45.97	47.55	-1	39,624	0.00%
2018/04/27	8	44.96	12	45.10	45.55	-4	40,375	-0.01%
2018/04/26	15	44.59	10	43.75	43.25	5	39,647	0.01%
2018/04/25	6	45.32	13	44.58	46.20	-7	39,224	-0.02%
2018/04/24	17	44.28	11	44.81	43.45	6	38,967	0.02%
2018/04/23	3	45.52	0	0.00	46.20	3	38,774	0.01%
2018/04/20	22	45.79	8	46.08	45.80	14	38,709	0.04%
2018/04/19	3	47.67	2	48.00	47.40	1	38,361	0.00%
2018/04/18	4	47.66	0	0.00	47.10	4	38,371	0.01%
2018/04/17	14	48.41	11	48.03	46.85	3	38,302	0.01%
2018/04/16	24	49.66	4	49.71	49.15	20	38,242	0.05%
2018/04/13	4	49.31	33	48.88	50.80	-29	38,202	-0.08%
2018/04/12	7	48.76	2	49.93	48.35	5	38,150	0.01%
2018/04/11	15	50.02	6.1	49.60	49.40	8.9	38,113	0.02%
2018/04/10	11	51.51	10.1	51.00	50.40	0.9	38,022	0.00%
2018/04/09	13	52.49	9	52.81	52.10	4	37,901	0.01%
2018/04/03	32	52.41	30	51.49	53.40	2	38,009	0.01%
2018/04/02	56	53.05	123	54.15	51.70	-67	38,712	-0.17%	大賣/
2018/03/31	3	50.37	12	52.18	53.20	-9	37,843	-0.02%
2018/03/30	11	49.75	160	50.08	50.00	-149	37,358	-0.40%	大賣/鉅額交易
2018/03/29	22	49.04	20	48.30	49.10	2	37,252	0.01%
2018/03/28	55	49.41	16	49.90	48.30	39	37,199	0.10%
2018/03/27	7	50.40	50	50.78	51.40	-43	36,499	-0.12%
2018/03/26	2	45.95	58	46.08	46.75	-56	35,522	-0.16%
2018/03/23	19	46.01	7	46.05	45.55	12	35,452	0.03%
2018/03/22	0	0.00	24	47.65	47.60	-24	35,447	-0.07%
2018/03/21	12	47.62	3	47.55	46.95	9	35,434	0.03%
2018/03/20	9	46.27	37	46.58	47.00	-28	35,406	-0.08%
2018/03/19	23	47.04	3	46.67	46.50	20	35,818	0.06%
2018/03/16	10	48.28	6	48.47	47.90	4	36,310	0.01%
2018/03/15	3	48.52	2	48.60	48.75	1	36,360	0.00%
2018/03/14	0	0.00	4	50.03	49.50	-4	36,725	-0.01%
2018/03/13	2	49.03	16	49.25	49.75	-14	38,543	-0.04%
2018/03/12	6	48.70	52	48.80	48.65	-46	39,503	-0.12%
2018/03/09	19	46.75	33	46.72	46.65	-14	39,350	-0.04%
2018/03/08	6	43.75	53	43.60	44.20	-47	38,498	-0.12%
2018/03/07	12	42.58	6	43.26	42.15	6	38,094	0.02%
2018/03/06	0	0.00	6	42.90	42.90	-6	38,960	-0.02%
2018/03/05	1	42.50	1	42.10	42.00	0	42,208	0.00%
2018/03/02	6	41.29	0	0.00	42.00	6	43,402	0.01%
2018/03/01	1	43.15	0	0.00	43.00	1	44,080	0.00%
2018/02/27	0	0.00	13	43.41	43.45	-13	44,366	-0.03%
2018/02/26	2	42.53	0	0.00	42.35	2	45,079	0.00%
2018/02/23	9	43.58	15	43.74	42.10	-6	46,383	-0.01%
2018/02/22	0	0.00	9	42.12	42.50	-9	46,273	-0.02%
2018/02/21	1	40.15	20	40.24	40.70	-19	45,982	-0.04%
2018/02/12	3	38.08	1	38.00	37.60	2	45,912	0.00%
2018/02/09	36	37.43	6.2	37.59	38.00	29.8	46,097	0.06%
2018/02/08	34	40.84	5	40.65	39.90	29	45,577	0.06%
2018/02/07	8	42.34	22	41.83	42.80	-14	45,411	-0.03%
2018/02/06	28	39.55	25	39.99	39.95	3	46,137	0.01%
2018/02/05	22	43.44	20	43.13	42.90	2	46,435	0.00%
2018/02/02	15	46.27	16	46.21	46.10	-1	46,440	0.00%
2018/02/01	52.5	46.74	33	46.74	45.70	19.5	46,827	0.04%
2018/01/31	26	45.76	49	45.91	45.70	-23	46,366	-0.05%
2018/01/30	5	44.25	2	44.25	44.25	3	45,715	0.01%
2018/01/29	0	0.00	14	44.39	44.00	-14	45,702	-0.03%
2018/01/26	6	42.85	171	42.86	42.70	-165	45,611	-0.36%	大賣/鉅額交易
2018/01/25	6	43.53	3	43.45	43.20	3	45,652	0.01%
2018/01/24	30	44.20	6	44.80	43.40	24	45,613	0.05%
2018/01/23	23	44.94	24.5	45.02	44.60	-1.5	45,522	0.00%
2018/01/22	4	41.66	3	41.85	41.85	1	45,078	0.00%
2018/01/19	17	42.19	7	41.76	41.55	10	46,837	0.02%
2018/01/18	11	43.30	10	43.26	43.00	1	47,125	0.00%
2018/01/17	11	42.41	17	42.36	42.70	-6	47,264	-0.01%
2018/01/16	1	41.05	1	41.65	41.50	0	47,099	0.00%
2018/01/15	6	41.40	5	40.85	41.50	1	47,525	0.00%
2018/01/12	4	41.13	6	41.60	41.00	-2	48,006	0.00%
2018/01/11	5	41.35	3	41.15	41.10	2	48,135	0.00%
2018/01/10	11	41.10	0	0.00	41.10	11	48,247	0.02%
2018/01/09	0	0.00	1	42.80	42.90	-1	48,556	0.00%
2018/01/08	7	42.41	1	43.50	42.00	6	48,942	0.01%
2018/01/05	3	44.55	2	45.15	44.00	1	49,876	0.00%
2018/01/04	1	45.20	7	44.95	44.90	-6	50,552	-0.01%
2018/01/03	0	0.00	13	44.35	44.35	-13	51,976	-0.03%
2018/01/02	18	43.87	1	43.85	43.60	17	52,300	0.03%

旺宏全宇昕填息2成矽創面臨貼息窘境UDN聯合新聞網－2天前

半導體廠旺宏、矽創及全宇昕今天除息，股價表現不同調，其中，旺宏和全宇昕填息率約20%，矽創則跳空開低，面臨貼息窘境...詳全文

旺宏、華邦電今年1月營收分別為19.14億元、64.03億元UDN聯合新聞網－2024/02/07

記憶體業者旺宏（2337）、華邦電（2344）今（7）日公布2024年1月營運成果。旺宏單月併營收為19.14億元，月增......詳全文

旺宏營收／1月月增4.4％、年減13.5％UDN聯合新聞網－2024/02/07

旺宏

非揮發性記憶體大廠旺宏（2337）於今（7）日公布1月業績，呈現小幅月增。...詳全文

旺宏

券商分點績效/獲利分析

玉山-南京東路券商分點個股進出
玉山-南京東路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

旺宏

券商分點績效/獲利分析

玉山-南京東路 券商分點個股進出 玉山-南京東路 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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析