旺宏 (2337)-凱基-中港券商分點個股進出

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
27.05
漲跌
▲0.15
漲幅
+0.56%
成交量
4,454張
產業
上市半導體類股
2499人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/05/13	1	26.95	3	27.08	27.05	-2	7,831	-0.03%
2024/05/10	0	0.00	4	26.55	26.90	-4	7,911	-0.05%
2024/05/09	2.1	26.64	0	0.00	26.35	2.1	7,925	0.03%
2024/05/08	0	0.00	12	26.77	27.00	-12	8,133	-0.15%
2024/05/07	10	27.10	1	27.10	26.95	9	8,291	0.11%
2024/05/06	4	27.35	7	26.99	26.90	-3	8,446	-0.04%
2024/05/03	0	0.00	30	27.39	27.20	-30	8,393	-0.36%
2024/05/02	14	26.63	0	0.00	26.70	14	8,243	0.17%
2024/04/30	29	27.30	20	27.07	27.60	9	8,089	0.11%
2024/04/29	0	0.00	28	26.58	26.80	-28	7,989	-0.35%
2024/04/26	4	25.83	1	26.00	26.00	3	7,924	0.04%
2024/04/24	32	26.06	0	0.00	26.20	32	7,921	0.40%
2024/04/23	4	26.05	1	25.95	25.95	3	7,953	0.04%
2024/04/22	1	25.90	0	0.00	26.10	1	7,958	0.01%
2024/04/19	7.1	25.47	6	25.93	25.95	1.1	7,918	0.01%
2024/04/18	2	26.18	0	0.00	26.25	2	7,690	0.03%
2024/04/17	13	26.44	2	26.40	26.40	11	7,584	0.15%
2024/04/16	7.1	26.24	2	26.53	26.30	5.1	7,568	0.07%
2024/04/15	4	26.71	0	0.00	26.70	4	7,433	0.05%
2024/04/12	4	27.04	0	0.00	26.90	4	7,434	0.05%
2024/04/11	0	0.00	3	27.40	27.40	-3	7,392	-0.04%
2024/04/10	0	0.00	2	27.93	27.85	-2	7,418	-0.03%
2024/04/09	0.2	27.70	2.5	27.64	27.85	-2.3	7,498	-0.03%
2024/04/08	0	0.00	41	27.53	27.80	-41	7,571	-0.54%
2024/04/02	0	0.00	1	27.35	27.45	-1	7,836	-0.01%
2024/04/01	2	27.00	37	27.27	27.30	-35	8,270	-0.42%
2024/03/29	0.5	26.80	5	26.86	26.70	-4.6	8,324	-0.05%
2024/03/28	9	26.72	0	0.00	26.65	9	8,420	0.11%
2024/03/27	1	26.80	34	26.84	26.70	-33	8,589	-0.38%
2024/03/26	4	26.81	0	0.00	26.75	4	8,627	0.05%
2024/03/25	9	27.07	0	0.00	26.85	9	8,637	0.10%
2024/03/22	4	27.55	28	27.78	27.45	-24	8,571	-0.28%
2024/03/21	1.1	27.35	32	27.29	27.05	-30.9	8,614	-0.36%
2024/03/20	23	26.77	0	0.00	26.45	23	9,095	0.25%
2024/03/19	4	26.69	2	26.65	26.60	2	9,163	0.02%
2024/03/18	3	26.58	1	26.70	26.70	2	9,172	0.02%
2024/03/15	0	26.95	10	26.83	26.75	-10	9,207	-0.11%
2024/03/14	9	26.79	16	26.78	26.70	-7	9,154	-0.08%
2024/03/13	20.1	27.06	0	0.00	26.95	20.1	9,221	0.22%
2024/03/12	2	27.65	0	0.00	27.55	2	9,136	0.02%
2024/03/11	0.1	27.40	0	0.00	27.45	0.1	9,130	0.00%
2024/03/08	12	27.42	5.1	27.50	27.25	6.9	9,152	0.08%
2024/03/07	34	27.66	17.2	27.92	27.30	16.8	9,083	0.18%
2024/03/06	21	27.75	0	0.00	27.80	21	8,990	0.23%
2024/03/05	17	28.24	1.9	28.05	27.90	15.1	9,049	0.17%
2024/03/04	36.2	28.46	0	0.00	28.35	36.2	8,974	0.40%
2024/03/01	3	28.28	0	0.00	28.20	3	8,982	0.03%
2024/02/29	1	28.30	0	0.00	28.45	1	9,007	0.01%
2024/02/27	10	28.45	0	0.00	28.20	10	9,010	0.11%
2024/02/26	7.1	28.44	0	0.00	28.25	7.1	9,039	0.08%
2024/02/23	0	0.00	2	28.75	28.70	-2	8,962	-0.02%
2024/02/22	0	0.00	2	29.10	29.00	-2	8,985	-0.02%
2024/02/21	5.1	28.68	0	0.00	28.75	5.1	9,028	0.06%
2024/02/20	2	28.75	0	0.00	28.75	2	8,984	0.02%
2024/02/19	5	29.00	0	0.00	29.15	5	8,964	0.06%
2024/02/16	0	0.00	6	28.84	29.00	-6	9,145	-0.07%
2024/02/15	2.1	28.70	2	28.75	28.55	0.1	9,072	0.00%
2024/02/05	1	28.55	0	0.00	28.50	1	9,041	0.01%
2024/02/02	3	28.57	0.6	28.83	28.70	2.4	8,916	0.03%
2024/02/01	2	28.75	1	28.70	28.90	1	8,877	0.01%
2024/01/31	7.1	29.16	6	29.40	29.20	1.1	8,856	0.01%
2024/01/30	4.6	28.90	1	29.10	28.85	3.6	8,622	0.04%
2024/01/29	6	29.63	0	0.00	29.50	6	8,505	0.07%
2024/01/26	0	0.00	0.2	30.35	30.55	-0.2	8,362	0.00%
2024/01/25	2	30.15	0	0.00	30.00	2	8,392	0.02%
2024/01/24	0.1	30.40	0	0.00	30.10	0.1	8,571	0.00%
2024/01/23	0	0.00	1	30.35	30.30	-1	8,771	-0.01%
2024/01/22	10	30.15	8	30.20	30.05	2	8,976	0.02%
2024/01/18	2.1	29.01	0	0.00	29.00	2.1	9,432	0.02%
2024/01/17	2	29.18	2	29.25	29.00	0	9,939	0.00%
2024/01/16	1	29.90	0	0.00	29.90	1	9,842	0.01%
2024/01/15	3	30.13	0	0.00	30.30	3	9,776	0.03%
2024/01/12	0	0.00	1	30.45	30.35	-1	9,742	-0.01%
2024/01/11	0.3	30.25	0	0.00	30.25	0.3	9,743	0.00%
2024/01/09	4	30.55	0	0.00	30.25	4	9,804	0.04%
2024/01/08	3	30.83	0	0.00	30.80	3	9,797	0.03%
2024/01/05	2	31.60	2	31.13	31.05	0	9,731	0.00%
2024/01/04	2	31.13	3	31.27	31.20	-1	9,709	-0.01%
2024/01/03	1	31.05	5	31.00	31.40	-4	9,712	-0.04%
2024/01/02	1	31.65	1	31.65	31.40	0	9,609	0.00%
2023/12/29	18	31.33	3	31.65	31.35	15	9,543	0.16%
2023/12/28	2	32.00	1.2	31.92	31.75	0.8	9,501	0.01%
2023/12/27	5	31.79	9	31.92	31.95	-4	9,258	-0.04%
2023/12/26	1	30.70	1	30.60	30.90	0	8,859	0.00%
2023/12/25	5.4	30.42	0	0.00	30.50	5.4	8,822	0.06%
2023/12/21	2	30.15	1	30.00	30.30	1	8,825	0.01%
2023/12/20	9	29.98	1	29.95	30.05	8	8,797	0.09%
2023/12/19	10	29.28	0	0.00	29.45	10	8,821	0.11%
2023/12/18	0.1	30.00	11	29.86	29.90	-10.9	8,813	-0.12%
2023/12/15	10	30.43	5.1	30.69	30.10	4.9	8,705	0.06%
2023/12/14	1	29.30	3	29.27	29.20	-2	8,193	-0.02%
2023/12/13	0.3	28.90	0	0.00	29.00	0.3	8,199	0.00%
2023/12/12	2	28.45	1	28.60	28.90	1	8,572	0.01%
2023/12/11	2	28.33	0	0.00	28.35	2	8,645	0.02%
2023/12/08	1	28.40	0	0.00	28.45	1	8,713	0.01%
2023/12/07	1	28.45	3	28.60	28.45	-2	8,691	-0.02%
2023/12/05	2	28.60	10	28.70	28.65	-8	8,963	-0.09%
2023/12/04	3	29.05	0	0.00	29.00	3	9,215	0.03%
2023/12/01	0	0.00	1	28.80	28.70	-1	9,312	-0.01%
2023/11/30	0	28.90	0	0.00	28.80	0	9,486	0.00%
2023/11/29	0	0.00	11	28.80	28.85	-11	9,548	-0.12%
2023/11/28	10	28.60	0	0.00	28.65	10	9,959	0.10%
2023/11/24	0	0.00	1	28.55	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	3.2	28.70	0	0.00	28.65	3.2	13,455	0.02%
2023/11/20	2	28.68	1	28.55	28.70	1	13,469	0.01%
2023/11/17	15	28.42	0	0.00	28.40	15	13,484	0.11%
2023/11/16	1	28.30	6	28.34	28.35	-5	13,492	-0.04%
2023/11/15	21	28.36	5	28.43	28.35	16	13,464	0.12%
2023/11/14	15	27.83	3	27.75	27.80	12	13,269	0.09%
2023/11/13	2.1	27.53	0	0.00	27.55	2.1	13,298	0.02%
2023/11/10	11.1	27.46	0	0.00	27.45	11.1	13,308	0.08%
2023/11/09	11.1	27.56	0	0.00	27.40	11.1	13,340	0.08%
2023/11/08	11	27.78	0	0.00	27.70	11	13,345	0.08%
2023/11/06	23	28.24	6	28.30	28.30	17	13,266	0.13%
2023/11/03	12	27.95	1.8	27.85	27.85	10.2	13,249	0.08%
2023/11/02	42	27.86	0	0.00	27.95	42	13,294	0.32%
2023/11/01	4.1	26.93	6	27.32	27.40	-1.9	13,205	-0.01%
2023/10/31	12.1	27.35	1	27.10	27.00	11.1	13,095	0.08%
2023/10/30	26.1	27.68	100	27.56	27.75	-73.9	12,958	-0.57%
2023/10/27	20	28.67	3	28.25	28.50	17	12,743	0.13%
2023/10/26	16.1	28.72	3	28.85	28.65	13.1	12,618	0.10%
2023/10/25	6.1	29.98	1.1	30.18	29.65	5	12,433	0.04%
2023/10/24	4	32.43	10	32.95	32.40	-6	11,974	-0.05%
2023/10/23	10	32.70	12	32.72	32.70	-2	12,173	-0.02%
2023/10/19	5	32.75	0	0.00	32.80	5	12,218	0.04%
2023/10/16	0	32.55	0	0.00	32.25	0	12,306	0.00%
2023/10/13	2	32.45	0	0.00	32.90	2	12,388	0.02%
2023/10/12	0	0.00	6	32.73	32.80	-6	12,441	-0.05%
2023/10/11	1	32.85	2	32.73	32.75	-1	12,422	-0.01%
2023/10/06	2	32.70	12	32.69	32.70	-10	12,391	-0.08%
2023/10/04	2.3	31.61	0	0.00	31.65	2.3	12,303	0.02%
2023/10/03	6	32.22	0	0.00	32.20	6	12,316	0.05%
2023/10/02	4	31.53	0	0.00	31.70	4	12,245	0.03%
2023/09/28	11.1	31.88	0	0.00	31.65	11.1	12,136	0.09%
2023/09/27	19	31.99	1	32.20	32.05	18	12,051	0.15%
2023/09/26	2.1	32.91	0	0.00	32.75	2.1	11,911	0.02%
2023/09/25	1	33.65	0	0.00	33.80	1	11,826	0.01%
2023/09/22	11.2	33.00	200	32.96	33.30	-188.8	11,784	-1.60%	大賣/鉅額交易
2023/09/21	1.1	33.80	1	33.60	33.55	0.1	11,775	0.00%
2023/09/20	11	34.09	2	34.08	34.05	9	11,774	0.08%
2023/09/19	1	34.35	1.9	34.22	34.35	-0.9	11,771	-0.01%
2023/09/18	0.2	34.85	2.5	34.79	34.70	-2.3	12,092	-0.02%
2023/09/15	0.6	34.98	25.6	34.86	35.00	-25	12,366	-0.20%
2023/09/14	1	34.45	3	34.47	34.35	-2	12,650	-0.02%
2023/09/13	0	0.00	8	34.29	34.15	-8	13,280	-0.06%
2023/09/12	0	0.00	7	34.35	34.00	-7	14,031	-0.05%
2023/09/11	8.6	34.18	23	34.30	33.75	-14.4	14,181	-0.10%
2023/09/08	6.2	34.16	7	34.40	34.55	-0.8	14,275	-0.01%
2023/09/07	203.5	34.50	17.3	34.56	34.35	186.2	14,250	1.31%	大買/鉅額交易
2023/09/06	4	33.91	4	33.93	33.95	0	14,042	0.00%
2023/09/05	6	33.71	35.1	33.93	33.85	-29.1	14,043	-0.21%
2023/09/04	11	33.40	0	0.00	33.50	11	14,070	0.08%
2023/09/01	43.1	33.36	7.5	34.18	33.20	35.5	14,047	0.25%
2023/08/31	57.1	34.63	63	34.25	33.70	-5.9	13,780	-0.04%
2023/08/30	621.1	35.52	651	34.71	34.75	-30	12,862	-0.23%	大買/大賣/
2023/08/29	0	0.00	4.4	32.02	32.35	-4.4	10,765	-0.04%
2023/08/25	0	0.00	6	31.08	30.95	-6	10,695	-0.06%
2023/08/24	1	31.10	0	0.00	31.15	1	10,738	0.01%
2023/08/23	5	31.15	3	30.70	31.20	2	10,762	0.02%
2023/08/22	2	30.30	0	0.00	30.20	2	10,770	0.02%
2023/08/21	5	30.40	0	0.00	30.35	5	10,745	0.05%
2023/08/17	4.1	30.20	0	0.00	30.35	4.1	10,883	0.04%
2023/08/16	6	30.00	6.1	30.10	30.05	-0.1	10,881	0.00%
2023/08/15	6	30.48	0	0.00	30.35	6	10,912	0.05%
2023/08/14	24	30.03	0	0.00	30.15	24	11,020	0.22%
2023/08/11	1	30.50	3.3	30.45	30.45	-2.3	11,021	-0.02%
2023/08/10	7	30.47	3	30.55	30.45	4	11,098	0.04%
2023/08/09	1	30.75	0	0.00	30.90	1	11,168	0.01%
2023/08/08	5	31.06	15	30.98	30.95	-10	11,212	-0.09%
2023/08/07	3	31.70	0	0.00	31.65	3	11,158	0.03%
2023/08/04	6	31.70	1	31.45	31.90	5	11,177	0.04%
2023/08/02	4.1	31.16	1	31.30	31.20	3.1	11,256	0.03%
2023/08/01	5	31.45	0	0.00	31.80	5	11,198	0.04%
2023/07/31	2	31.30	6	31.70	31.20	-4	11,221	-0.04%
2023/07/28	15	31.30	1	31.25	31.15	14	11,173	0.13%
2023/07/27	5	30.35	0	0.00	30.60	5	11,179	0.04%
2023/07/26	9.2	30.02	1	30.15	30.10	8.2	11,116	0.07%
2023/07/24	2	30.80	0	0.00	30.70	2	11,174	0.02%
2023/07/21	4	31.00	0	0.00	31.10	4	11,525	0.03%
2023/07/20	6	31.59	0	0.00	31.35	6	11,807	0.05%
2023/07/19	1	32.00	5	32.50	31.80	-4	11,890	-0.03%
2023/07/18	1	31.95	8	32.10	32.15	-7	11,929	-0.06%
2023/07/17	0	0.00	1	31.85	32.50	-1	11,840	-0.01%
2023/07/14	0	0.00	1	32.10	32.15	-1	11,822	-0.01%
2023/07/13	0.5	32.03	15.6	32.24	32.05	-15.1	11,852	-0.13%
2023/07/12	0.5	31.95	0.1	32.00	31.85	0.4	11,829	0.00%
2023/07/11	2	31.90	0	0.00	31.95	2	11,816	0.02%
2023/07/10	3.4	31.98	2	31.75	31.80	1.4	11,877	0.01%
2023/07/07	2	31.90	0	0.00	32.25	2	11,850	0.02%
2023/07/06	10	32.50	0	0.00	32.35	10	11,904	0.08%
2023/07/05	0	0.00	3.8	32.50	32.50	-3.8	11,947	-0.03%
2023/07/04	5	32.37	10	32.40	32.25	-5	12,065	-0.04%
2023/07/03	3.1	32.48	2	32.58	32.50	1.1	12,168	0.01%
2023/06/30	0.1	32.65	5	32.65	32.70	-4.9	12,558	-0.04%
2023/06/29	1	32.85	16	32.70	32.70	-15	12,708	-0.12%
2023/06/28	4	32.64	0	0.00	32.40	4	12,606	0.03%
2023/06/27	0	0.00	2	32.68	32.75	-2	12,610	-0.02%
2023/06/26	2	32.25	0	0.00	32.85	2	12,530	0.02%
2023/06/21	5.4	32.27	4	32.34	32.25	1.4	12,162	0.01%
2023/06/20	28	33.02	3	33.03	32.60	25	11,776	0.21%
2023/06/19	48	35.00	18.2	35.00	34.90	29.8	11,043	0.27%
2023/06/16	9.3	34.58	6	34.46	34.85	3.3	10,242	0.03%
2023/06/15	5	33.90	5	33.95	33.90	0	9,409	0.00%
2023/06/14	6	33.25	1	33.60	33.60	5	9,278	0.05%
2023/06/13	6	32.65	3	33.00	32.80	3	9,067	0.03%
2023/06/09	6	32.10	0.4	32.20	32.10	5.6	8,861	0.06%
2023/06/08	2	32.35	1	32.30	32.30	1	8,748	0.01%
2023/06/07	3	33.00	2.4	33.23	33.00	0.6	8,599	0.01%
2023/06/06	1	33.30	1.1	33.34	33.30	-0.1	8,500	0.00%
2023/06/05	7.4	33.52	5	33.95	33.40	2.4	8,386	0.03%
2023/06/02	6.8	33.99	1	34.10	33.85	5.8	8,263	0.07%
2023/06/01	1.1	33.60	0	0.00	33.65	1.1	8,137	0.01%
2023/05/30	4	33.08	1	33.40	33.10	3	8,342	0.04%
2023/05/26	0	0.00	1	33.05	32.95	-1	8,319	-0.01%
2023/05/25	0	0.00	0	32.90	32.90	0	8,254	0.00%
2023/05/24	0	32.80	0	0.00	32.90	0	8,261	0.00%
2023/05/23	2	32.90	29	32.49	32.80	-27	8,222	-0.33%
2023/05/19	3	32.70	0	0.00	32.80	3	8,091	0.04%
2023/05/18	1.5	32.73	2	32.80	32.90	-0.5	8,088	-0.01%
2023/05/15	0	0.00	2.6	32.46	32.45	-2.6	8,088	-0.03%
2023/05/12	2	31.95	3	32.10	31.90	-1	8,018	-0.01%
2023/05/11	2	31.95	3	32.10	31.85	-1	7,930	-0.01%
2023/05/10	3	32.25	0	0.00	32.30	3	7,880	0.04%
2023/05/09	34	33.05	8	33.12	32.65	26	7,843	0.33%
2023/05/08	1	32.60	0.1	32.60	32.50	0.9	7,753	0.01%
2023/05/05	1	32.30	0	0.00	32.50	1	7,867	0.01%
2023/05/04	2	32.40	0	0.00	32.60	2	8,158	0.02%
2023/05/03	1	32.20	0.2	32.25	32.20	0.8	8,107	0.01%
2023/05/02	2	32.65	2	32.75	32.80	0	8,114	0.00%
2023/04/28	0.4	32.45	6	32.30	32.20	-5.6	8,245	-0.07%
2023/04/27	1	32.40	0	0.00	32.50	1	8,149	0.01%
2023/04/26	10	31.95	9	31.98	31.80	1	7,934	0.01%
2023/04/25	21.2	33.27	8	33.74	33.20	13.2	7,548	0.17%
2023/04/21	1	33.65	0	0.00	33.70	1	7,057	0.01%
2023/04/19	5	34.02	1	34.10	33.95	4	7,030	0.06%
2023/04/17	4	34.50	0	0.00	34.70	4	7,015	0.06%
2023/04/14	1	34.65	1	34.55	34.65	0	6,975	0.00%
2023/04/12	0	0.00	1	35.15	35.20	-1	6,934	-0.01%
2023/04/11	0	0.00	1	35.30	35.15	-1	6,956	-0.01%
2023/04/10	11	34.85	10	34.85	34.85	1	6,928	0.01%
2023/04/07	1	35.20	6	35.13	35.15	-5	6,901	-0.07%
2023/04/06	3	34.30	0	0.00	34.35	3	6,843	0.04%
2023/03/31	5.2	35.41	5	35.70	35.05	0.2	6,913	0.00%
2023/03/30	1	34.55	2	34.60	34.75	-1	6,823	-0.01%
2023/03/29	0	0.00	1.4	33.82	33.70	-1.4	7,160	-0.02%
2023/03/28	1	33.90	1	34.50	33.90	0	7,666	0.00%
2023/03/27	2	34.65	0	34.70	34.70	2	8,103	0.02%
2023/03/24	0	0.00	13	34.62	34.70	-13	8,582	-0.15%
2023/03/23	0	0.00	1	34.20	34.05	-1	8,562	-0.01%
2023/03/22	2	34.15	0	0.00	34.10	2	8,649	0.02%
2023/03/21	1	34.40	0	0.00	34.25	1	8,762	0.01%
2023/03/20	5	34.13	4	34.15	34.25	1	8,885	0.01%
2023/03/17	2.1	34.06	1	34.10	33.90	1.1	8,980	0.01%
2023/03/16	1	33.20	1	33.50	33.25	0	9,015	0.00%
2023/03/15	12	33.70	1	33.75	33.60	11	9,141	0.12%
2023/03/10	3	34.02	1	34.10	34.10	2	9,766	0.02%
2023/03/09	4	34.80	0	0.00	34.80	4	9,925	0.04%
2023/03/08	36	34.85	2	34.85	34.90	34	9,992	0.34%
2023/03/07	5	35.19	25	35.05	35.05	-20	9,979	-0.20%
2023/03/06	5	35.52	0	0.00	35.35	5	9,939	0.05%
2023/03/03	7	35.35	17	35.58	35.75	-10	9,930	-0.10%
2023/03/02	1	34.45	1	34.90	34.80	0	9,716	0.00%
2023/03/01	2	34.03	0	0.00	34.30	2	9,791	0.02%
2023/02/24	4	34.50	0	0.00	34.45	4	9,864	0.04%
2023/02/23	8	34.75	0	0.00	34.65	8	9,994	0.08%
2023/02/22	1	34.65	1	34.60	34.60	0	10,317	0.00%
2023/02/21	0	0.00	3	35.05	35.05	-3	10,363	-0.03%
2023/02/20	2	35.20	1	35.15	35.20	1	10,530	0.01%
2023/02/15	14	34.99	4	35.05	35.30	10	10,954	0.09%
2023/02/14	4	36.38	1	36.25	36.35	3	10,753	0.03%
2023/02/10	8	35.98	2	35.93	35.80	6	10,897	0.06%
2023/02/09	0	0.00	1	36.45	36.40	-1	11,110	-0.01%
2023/02/08	0	36.45	6	36.61	36.45	-6	11,197	-0.05%
2023/02/07	0	0.00	4	36.32	36.25	-4	11,248	-0.04%
2023/02/06	7	36.59	2	36.45	36.30	5	11,288	0.04%
2023/02/03	11	36.91	30	37.16	37.25	-19	11,319	-0.17%
2023/02/02	11	36.45	14	37.25	37.30	-3	11,337	-0.03%
2023/01/31	10	35.35	10	35.64	35.80	0	11,369	0.00%
2023/01/30	2	35.53	4	35.50	35.50	-2	11,663	-0.02%
2023/01/16	0	0.00	11	34.50	34.45	-11	11,583	-0.09%
2023/01/13	15	35.02	15	34.55	34.50	0	11,592	0.00%
2023/01/10	0	0.00	2	35.05	35.20	-2	12,021	-0.02%
2023/01/09	0	0.00	1	34.95	35.20	-1	12,103	-0.01%
2023/01/06	6	34.56	6	34.66	34.75	0	12,190	0.00%
2023/01/05	6	34.58	1	34.80	34.20	5	12,214	0.04%
2023/01/04	1	34.15	0	0.00	34.20	1	12,226	0.01%
2023/01/03	1	33.55	0	0.00	34.25	1	12,334	0.01%
2022/12/27	1	34.35	30	34.61	34.30	-29	12,501	-0.23%
2022/12/26	1	34.20	0	0.00	34.20	1	12,507	0.01%
2022/12/23	11	34.35	11	34.53	35.00	0	12,606	0.00%
2022/12/21	1	34.60	1	34.60	34.85	0	12,271	0.00%
2022/12/20	3	34.80	4	35.03	34.75	-1	11,820	-0.01%
2022/12/19	3.3	34.58	8	34.81	35.20	-4.7	11,406	-0.04%
2022/12/16	3	35.23	2	35.28	34.85	1	10,910	0.01%
2022/12/15	4	35.19	0	0.00	35.25	4	10,491	0.04%
2022/12/14	4	35.30	7	35.29	35.30	-3	10,477	-0.03%
2022/12/13	11	34.93	2	34.80	34.75	9	10,371	0.09%
2022/12/12	0	33.95	1	34.30	34.60	-1	10,278	-0.01%
2022/12/09	1	33.85	5.4	33.94	33.95	-4.4	10,214	-0.04%
2022/12/07	1	34.05	0	0.00	33.80	1	10,038	0.01%
2022/12/06	4	34.81	15	35.07	34.50	-11	9,946	-0.11%
2022/12/05	5	35.98	25	36.06	35.85	-20	9,704	-0.21%
2022/12/02	12	35.09	2	35.40	35.15	10	9,532	0.10%
2022/12/01	45	35.33	21	35.17	35.15	24	9,418	0.25%
2022/11/30	0	0.00	1	34.00	34.65	-1	9,232	-0.01%
2022/11/29	1	33.75	1	33.55	34.20	0	9,174	0.00%
2022/11/25	0	0.00	2	34.50	34.20	-2	9,103	-0.02%
2022/11/24	1	34.85	0	0.00	34.75	1	9,037	0.01%
2022/11/23	2	34.93	1	34.90	34.70	1	8,985	0.01%
2022/11/22	3	34.57	14	34.35	34.70	-11	8,874	-0.12%
2022/11/21	3	34.47	20	35.00	34.20	-17	8,870	-0.19%
2022/11/18	8	34.72	8	34.83	34.85	0	8,672	0.00%
2022/11/17	3	33.97	5	33.76	33.70	-2	8,387	-0.02%
2022/11/16	1	34.05	8	34.04	34.10	-7	8,322	-0.08%
2022/11/14	3	33.57	0	0.00	33.75	3	8,112	0.04%
2022/11/11	9	34.10	33	34.17	33.75	-24	8,049	-0.30%
2022/11/10	0	0.00	10	32.60	32.75	-10	7,906	-0.13%
2022/11/09	0	0.00	3	32.60	32.55	-3	7,938	-0.04%
2022/11/08	3	32.45	9	32.89	32.30	-6	7,909	-0.08%
2022/11/07	0	0.00	5	32.45	32.90	-5	7,944	-0.06%
2022/11/04	0	0.00	5	30.86	31.00	-5	7,906	-0.06%
2022/11/03	2	30.13	1	30.30	30.55	1	8,038	0.01%
2022/11/02	2	30.30	2	30.30	30.20	0	8,223	0.00%
2022/11/01	1	30.10	0	0.00	30.30	1	8,306	0.01%
2022/10/31	0	0.00	3	29.48	29.80	-3	8,313	-0.04%
2022/10/28	12	28.97	2	28.93	28.70	10	8,218	0.12%
2022/10/27	4	30.13	0	0.00	30.00	4	7,971	0.05%
2022/10/26	9	29.98	7	29.91	30.05	2	7,935	0.03%
2022/10/25	0	0.00	32	31.91	31.60	-32	7,657	-0.42%
2022/10/24	2	32.40	0	0.00	32.10	2	7,702	0.03%
2022/10/21	1	31.80	0	0.00	31.80	1	7,828	0.01%
2022/10/20	2	31.63	3	31.55	32.15	-1	8,356	-0.01%
2022/10/19	2	32.35	2	32.58	32.00	0	8,243	0.00%
2022/10/18	22	32.79	4	32.96	32.95	18	8,149	0.22%
2022/10/17	5	31.61	2	32.25	32.60	3	8,066	0.04%
2022/10/14	6.1	32.15	18.2	32.12	32.45	-12.1	8,042	-0.15%
2022/10/13	3	30.75	7	31.02	30.55	-4	8,064	-0.05%
2022/10/11	1	31.50	0	0.00	30.40	1	8,126	0.01%
2022/10/07	2	32.30	1	32.00	32.15	1	8,164	0.01%
2022/10/06	17	31.98	11	31.76	32.00	6	8,261	0.07%
2022/10/05	1.1	32.35	39	32.60	32.50	-38	8,371	-0.45%
2022/10/04	14	31.83	4	31.91	32.20	10	8,509	0.12%
2022/10/03	4	30.48	0	0.00	31.00	4	8,488	0.05%
2022/09/30	0	0.00	2	30.70	31.15	-2	8,626	-0.02%
2022/09/29	0	0.00	1	30.00	30.70	-1	8,552	-0.01%
2022/09/28	3	29.25	0	0.00	29.10	3	8,756	0.03%
2022/09/26	10	30.09	6	29.74	29.65	4	9,039	0.04%
2022/09/23	0	0.00	2	30.70	31.00	-2	9,169	-0.02%
2022/09/19	2	31.23	1	31.20	31.25	1	9,310	0.01%
2022/09/15	0.1	31.70	0	0.00	31.30	0.1	9,363	0.00%
2022/09/14	7	31.29	1	31.35	31.35	6	9,520	0.06%
2022/09/13	1	31.85	0	0.00	31.85	1	9,571	0.01%
2022/09/08	1	30.95	3	31.65	32.25	-2	9,847	-0.02%
2022/09/07	6	30.67	0	0.00	30.75	6	9,787	0.06%
2022/09/06	1	31.10	0	0.00	31.00	1	9,815	0.01%
2022/09/02	0	32.50	0	0.00	32.30	0	9,928	0.00%
2022/08/30	1	32.65	0	0.00	32.70	1	10,206	0.01%
2022/08/29	0	0.00	1	32.50	32.60	-1	10,220	-0.01%
2022/08/26	0.2	33.37	2	33.53	33.40	-1.9	10,284	-0.02%
2022/08/23	1	32.90	0	0.00	32.85	1	10,565	0.01%
2022/08/22	96	33.10	0	0.00	33.15	96	10,657	0.90%
2022/08/19	1	33.30	0	0.00	33.30	1	10,653	0.01%
2022/08/18	1	32.45	0	0.00	32.70	1	10,592	0.01%
2022/08/17	18.2	32.83	3	32.80	32.80	15.2	10,521	0.14%
2022/08/16	6	33.55	0	0.00	33.25	6	10,444	0.06%
2022/08/15	0	0.00	4	33.43	33.45	-4	10,401	-0.04%
2022/08/12	0	0.00	5	33.02	33.45	-5	10,421	-0.05%
2022/08/11	2	32.75	10	32.45	32.75	-8	10,414	-0.08%
2022/08/10	17	31.21	0	0.00	31.15	17	10,279	0.17%
2022/08/09	7.1	32.40	0	0.00	32.10	7.1	10,118	0.07%
2022/08/08	1.1	33.05	2	33.23	33.50	-0.9	9,930	-0.01%
2022/08/05	11	33.03	4	32.90	33.05	7	9,830	0.07%
2022/08/04	3	31.80	1	31.70	32.15	2	9,796	0.02%
2022/08/03	4	32.01	0	0.00	32.05	4	9,776	0.04%
2022/08/02	5	32.20	2	32.20	32.05	3	9,797	0.03%
2022/08/01	4.1	32.54	3	32.60	33.10	1.1	9,756	0.01%
2022/07/29	1	32.60	0	0.00	32.65	1	9,732	0.01%
2022/07/28	4	32.33	0	0.00	32.50	4	9,759	0.04%
2022/07/27	5	32.34	5	33.14	32.85	0	9,603	0.00%
2022/07/26	1	31.55	0	0.00	31.55	1	9,139	0.01%
2022/07/25	3	32.10	0	0.00	32.20	3	9,287	0.03%
2022/07/22	2	32.30	2	32.38	32.55	0	9,478	0.00%
2022/07/21	1	32.35	0	0.00	32.35	1	9,774	0.01%
2022/07/20	8	32.12	5	32.40	32.10	3	9,813	0.03%
2022/07/19	5	31.15	6	30.83	31.25	-1	9,780	-0.01%
2022/07/18	1	30.65	2	30.30	30.45	-1	9,739	-0.01%
2022/07/15	1	29.00	2	29.28	30.30	-1	9,742	-0.01%
2022/07/14	3	28.92	0.6	28.95	29.25	2.4	9,850	0.02%
2022/07/13	0.1	29.15	8	29.11	29.00	-7.9	9,800	-0.08%
2022/07/12	2	29.55	3	29.50	29.30	-1	9,693	-0.01%
2022/07/08	0.2	31.13	13	31.17	31.00	-12.8	9,610	-0.13%
2022/07/07	3	30.05	0	0.00	30.45	3	9,572	0.03%
2022/07/06	2	29.78	6	30.36	29.70	-4	9,651	-0.04%
2022/07/05	18	30.81	3	31.37	31.25	15	9,454	0.16%
2022/07/04	1	32.90	0	0.00	32.20	1	9,280	0.01%
2022/07/01	11.1	33.79	10	33.06	32.50	1.1	9,342	0.01%
2022/06/30	7	34.70	1	34.95	35.50	6	9,292	0.06%
2022/06/27	1.1	36.80	0	0.00	36.80	1.1	9,526	0.01%
2022/06/24	0	0.00	1.7	35.71	36.00	-1.7	9,628	-0.02%
2022/06/23	2	35.70	0	0.00	35.25	2	9,642	0.02%
2022/06/22	12	35.56	8	35.78	35.70	4	9,706	0.04%
2022/06/21	0	0.00	10	37.15	37.30	-10	9,621	-0.10%
2022/06/20	1	36.60	3.5	37.14	36.70	-2.5	9,595	-0.03%
2022/06/17	12	36.92	0	0.00	37.80	12	9,516	0.13%
2022/06/16	3	37.85	6	38.73	37.80	-3	9,344	-0.03%
2022/06/15	1.1	38.20	8	38.40	38.15	-6.9	9,452	-0.07%
2022/06/14	10	38.45	4	37.85	38.45	6	9,591	0.06%
2022/06/13	1	38.05	3	38.05	38.00	-2	9,627	-0.02%
2022/06/10	2.1	39.05	0	0.00	39.10	2.1	9,737	0.02%
2022/06/09	0.1	39.70	0	0.00	39.50	0.1	9,817	0.00%
2022/06/08	14.1	39.88	0	0.00	39.90	14.1	9,985	0.14%
2022/06/07	1	40.70	11	40.55	40.50	-10	9,921	-0.10%
2022/06/06	0.2	40.57	2	40.58	40.70	-1.9	10,080	-0.02%
2022/06/02	16	40.58	7	40.46	40.75	9	10,340	0.09%
2022/06/01	0	0.00	52	39.57	39.60	-52	10,413	-0.50%
2022/05/31	10	39.55	2	39.35	39.50	8	10,608	0.08%
2022/05/27	10	38.85	0	0.00	39.00	10	11,111	0.09%
2022/05/26	2	38.60	5	39.20	38.60	-3	11,346	-0.03%
2022/05/24	12	39.21	8	38.98	38.70	4	12,178	0.03%
2022/05/23	0	0.00	1	39.30	39.30	-1	12,366	-0.01%
2022/05/20	1	39.50	3.7	39.61	39.30	-2.7	12,770	-0.02%
2022/05/19	0	0.00	8	38.98	39.75	-8	13,050	-0.06%
2022/05/18	6	39.38	3	39.40	39.20	3	13,666	0.02%
2022/05/17	3	38.83	10	38.89	38.90	-7	15,037	-0.05%
2022/05/16	0	0.00	3	38.35	38.35	-3	15,278	-0.02%
2022/05/13	0.1	38.00	1	38.10	38.00	-0.9	15,469	-0.01%
2022/05/12	2	37.40	3	37.93	37.40	-1	15,737	-0.01%
2022/05/11	1	37.80	7	37.44	37.60	-6	16,417	-0.04%
2022/05/10	4	37.55	0	0.00	37.95	4	16,902	0.02%
2022/05/09	0.1	37.85	30	37.65	37.60	-29.9	17,082	-0.18%
2022/05/06	6.1	38.36	0	0.00	38.35	6.1	17,374	0.03%
2022/05/05	31.9	39.20	6	39.08	39.20	25.9	17,888	0.14%
2022/05/04	2	38.45	4.7	38.30	38.40	-2.7	18,995	-0.01%
2022/05/03	2	38.30	1	38.35	38.30	1	19,183	0.01%
2022/04/29	4.2	38.30	8	38.97	38.20	-3.8	19,383	-0.02%
2022/04/28	22	37.82	0	0.00	37.75	22	19,304	0.11%
2022/04/27	16.7	38.14	53	37.97	38.25	-36.3	19,122	-0.19%
2022/04/26	7	38.10	1	38.20	38.00	6	18,813	0.03%
2022/04/25	18	38.84	8	38.37	38.15	10	18,753	0.05%
2022/04/22	2.5	39.93	1	40.00	39.80	1.5	18,668	0.01%
2022/04/21	1.5	40.09	21	39.94	40.05	-19.5	18,770	-0.10%
2022/04/20	6	40.33	14	39.95	40.45	-8	18,855	-0.04%
2022/04/19	1	39.00	2	39.00	39.00	-1	18,729	-0.01%
2022/04/18	0.1	38.45	2	38.50	38.40	-1.9	18,832	-0.01%
2022/04/15	9	38.20	0	0.00	38.20	9	18,894	0.05%
2022/04/14	1	39.70	0	0.00	38.80	1	18,929	0.01%
2022/04/13	7	39.16	10	39.45	39.90	-3	18,917	-0.02%
2022/04/12	11	38.92	0	0.00	38.75	11	18,934	0.06%
2022/04/11	2	39.68	2	39.85	39.75	0	18,848	0.00%
2022/04/08	6	39.92	0	0.00	39.90	6	18,916	0.03%
2022/04/07	0	39.45	2.1	39.50	39.35	-2.1	19,087	-0.01%
2022/04/06	2.2	39.60	0	39.70	39.45	2.2	19,024	0.01%
2022/04/01	6	39.75	9	40.12	40.35	-3	18,941	-0.02%
2022/03/31	9	40.18	4	40.10	40.10	5	18,815	0.03%
2022/03/30	67	40.44	0	0.00	40.50	67	18,708	0.36%
2022/03/29	4	40.60	0	0.00	40.60	4	18,636	0.02%
2022/03/25	6	41.24	11	41.30	41.25	-5	18,715	-0.03%
2022/03/24	6	41.72	1	41.60	41.85	5	18,630	0.03%
2022/03/21	4	42.28	3.3	42.32	42.25	0.7	18,768	0.00%
2022/03/18	3	41.97	25	42.09	42.45	-22	18,886	-0.12%
2022/03/17	9	41.54	20.1	41.73	41.95	-11.1	18,767	-0.06%
2022/03/16	22	40.33	1	40.15	40.40	21	18,706	0.11%
2022/03/15	40.1	40.70	2	40.50	40.50	38.1	18,785	0.20%
2022/03/14	12	41.43	20	41.66	41.70	-8	18,847	-0.04%
2022/03/11	24	41.32	2	41.25	41.25	22	18,876	0.12%
2022/03/10	6	42.40	2	42.15	42.20	4	18,876	0.02%
2022/03/09	7	41.61	5	41.56	41.50	2	18,976	0.01%
2022/03/08	20	42.16	14	42.00	41.55	6	19,118	0.03%
2022/03/07	21	43.11	77	42.89	43.40	-56	18,966	-0.30%
2022/03/04	16	44.64	18.8	44.54	44.60	-2.7	18,895	-0.01%
2022/03/03	9.5	44.32	30.1	44.66	45.00	-20.6	18,963	-0.11%
2022/03/02	2	43.68	2	43.88	44.05	0	18,800	0.00%
2022/03/01	0.5	44.35	13.3	44.19	44.20	-12.8	18,883	-0.07%
2022/02/25	15	43.65	16.1	44.03	43.50	-1.1	18,970	-0.01%
2022/02/24	18.1	43.16	8	43.35	43.10	10.1	19,199	0.05%
2022/02/23	11.1	44.44	4.4	44.19	44.20	6.7	19,408	0.03%
2022/02/22	36	43.79	36.3	43.71	44.15	-0.3	19,459	0.00%
2022/02/21	10	44.63	17	44.77	44.70	-7	19,537	-0.04%
2022/02/18	29.2	44.70	16.1	44.78	45.10	13.1	19,808	0.07%
2022/02/17	24	44.60	97.5	44.45	44.65	-73.5	19,340	-0.38%
2022/02/16	12	43.56	10.1	43.41	43.25	1.9	18,348	0.01%
2022/02/15	11	43.10	33	42.97	42.90	-22	18,679	-0.12%
2022/02/14	12	42.66	25	42.55	42.85	-13	19,095	-0.07%
2022/02/11	25.3	43.53	54.1	43.57	43.55	-28.8	19,414	-0.15%
2022/02/10	23	42.70	49.6	42.79	42.90	-26.6	19,178	-0.14%
2022/02/09	18	41.99	9	42.24	42.20	9	18,923	0.05%
2022/02/08	13.3	42.09	31.2	41.93	42.10	-18	18,876	-0.10%
2022/02/07	17	41.24	7	41.26	41.00	10	18,776	0.05%
2022/01/26	33	40.94	61.2	40.97	41.00	-28.2	18,482	-0.15%
2022/01/25	10	38.77	12.1	39.09	38.60	-2.1	17,733	-0.01%
2022/01/24	28.2	38.51	0	0.00	38.65	28.2	18,024	0.16%
2022/01/21	0	39.70	18	39.68	39.35	-18	18,201	-0.10%
2022/01/20	13	40.08	2	40.18	40.05	11	18,862	0.06%
2022/01/19	12	40.15	11	40.56	40.20	1	19,777	0.01%
2022/01/18	9.3	40.43	2.1	40.80	40.40	7.2	20,537	0.03%
2022/01/17	3	40.18	11	40.56	40.60	-8	20,724	-0.04%
2022/01/14	13.1	39.69	0	0.00	39.45	13.1	21,057	0.06%
2022/01/13	5.1	40.51	9	40.61	40.15	-3.9	21,238	-0.02%
2022/01/12	3	39.65	5	39.90	40.05	-2	21,442	-0.01%
2022/01/11	10.6	39.81	3	40.20	39.75	7.6	21,870	0.03%
2022/01/10	7	40.26	4	40.43	40.45	3	21,798	0.01%
2022/01/07	5	40.93	10	40.75	40.75	-5	21,872	-0.02%
2022/01/06	1	41.30	7.7	41.16	41.50	-6.7	21,905	-0.03%
2022/01/05	1	41.95	20.1	41.91	41.95	-19.1	21,968	-0.09%
2022/01/04	5	41.27	6	41.29	41.35	-1	21,985	0.00%
2022/01/03	58	41.72	3	41.20	41.10	55	22,429	0.25%
2021/12/30	17	42.16	19	42.21	42.20	-2	22,361	-0.01%
2021/12/29	0	0.00	2	41.78	41.85	-2	22,336	-0.01%
2021/12/28	2	41.60	19.1	41.50	41.70	-17.1	22,408	-0.08%
2021/12/27	0	41.25	3	41.23	41.30	-3	22,469	-0.01%
2021/12/24	2	41.25	3	41.42	41.25	-1	22,629	0.00%
2021/12/23	7.3	41.22	5	41.25	41.35	2.3	22,698	0.01%
2021/12/22	12	41.59	7.3	41.95	41.40	4.7	22,818	0.02%
2021/12/21	11	41.15	4	41.03	41.20	7	22,722	0.03%
2021/12/20	2	40.30	19	40.30	40.30	-17	22,753	-0.07%
2021/12/17	2.3	40.30	3	40.40	40.35	-0.7	22,826	0.00%
2021/12/16	18	40.73	3	40.65	40.70	15	22,988	0.07%
2021/12/15	3	40.25	3	40.22	40.40	0	23,305	0.00%
2021/12/14	16.1	40.21	1	40.25	40.10	15.1	23,794	0.06%
2021/12/13	8	41.31	1	41.25	41.05	7	23,683	0.03%
2021/12/10	4.2	41.25	4	41.15	41.40	0.1	23,925	0.00%
2021/12/09	16.7	41.63	8	41.99	41.40	8.7	23,887	0.04%
2021/12/08	35.6	42.12	1	41.95	41.95	34.6	23,794	0.15%
2021/12/07	18	42.08	2	42.15	42.30	16	23,780	0.07%
2021/12/06	0	0.00	2.2	42.25	42.35	-2.2	23,816	-0.01%
2021/12/03	10.2	42.40	1.3	42.37	42.40	8.9	24,304	0.04%
2021/12/02	44	42.59	31.9	42.76	42.55	12.1	24,432	0.05%
2021/12/01	1	42.50	13	42.93	43.00	-12	24,358	-0.05%
2021/11/30	11.2	42.62	11	42.75	42.40	0.2	24,448	0.00%
2021/11/29	3.5	41.17	6.5	42.02	42.10	-3	24,434	-0.01%
2021/11/26	9.1	42.00	4	41.89	41.80	5.1	24,593	0.02%
2021/11/25	12	42.75	10.4	42.77	42.70	1.7	24,585	0.01%
2021/11/24	16.9	43.24	1	44.15	43.10	15.9	24,578	0.06%
2021/11/23	23	43.55	30	43.91	43.80	-7	24,460	-0.03%
2021/11/22	59	43.24	54.3	43.63	43.65	4.8	24,134	0.02%
2021/11/19	6.3	42.38	8	42.70	42.35	-1.7	23,605	-0.01%
2021/11/18	8	42.39	9	42.62	42.80	-1	23,597	0.00%
2021/11/17	8	43.35	31	43.34	43.15	-23	23,302	-0.10%
2021/11/16	2	43.30	18	43.10	43.15	-16	22,936	-0.07%
2021/11/15	27	43.14	11.3	43.08	42.85	15.8	23,044	0.07%
2021/11/12	6	43.03	70.2	42.89	42.90	-64.2	23,352	-0.27%
2021/11/11	6	42.33	10.5	42.40	42.45	-4.5	23,098	-0.02%
2021/11/10	26	41.70	53	41.67	42.10	-27	23,002	-0.12%
2021/11/09	16.3	41.15	22	41.27	41.10	-5.8	23,778	-0.02%
2021/11/08	8	40.33	32	40.37	40.35	-24	23,818	-0.10%
2021/11/05	6.1	39.35	41	39.68	39.70	-34.9	24,236	-0.14%
2021/11/04	5	39.74	2	40.15	39.40	3	24,460	0.01%
2021/11/03	2.5	40.03	30	40.06	39.85	-27.5	24,723	-0.11%
2021/11/02	9	39.64	5	39.76	39.45	4	28,403	0.01%
2021/11/01	8	40.08	17.2	40.12	40.25	-9.2	29,275	-0.03%
2021/10/29	22.2	39.27	31	39.45	39.20	-8.8	29,359	-0.03%
2021/10/28	10	39.22	24	39.19	39.20	-14	29,546	-0.05%
2021/10/27	26.1	38.11	51	38.09	38.10	-24.9	30,154	-0.08%
2021/10/26	59	37.97	54	38.06	38.45	5	29,739	0.02%
2021/10/25	18	36.93	20	36.71	37.30	-2	29,347	-0.01%
2021/10/22	15	36.82	26.1	36.87	37.15	-11.1	30,040	-0.04%
2021/10/21	10	36.31	15.1	36.04	36.00	-5.1	30,102	-0.02%
2021/10/20	3	35.20	4.1	35.32	35.65	-1.1	30,232	0.00%
2021/10/19	22.1	34.60	15	35.16	35.40	7.1	30,366	0.02%
2021/10/18	1	35.80	2.1	36.37	36.15	-1.1	30,326	0.00%
2021/10/15	3	36.03	1	36.05	36.10	2	30,937	0.01%
2021/10/14	5	35.23	3.3	35.42	35.50	1.7	31,226	0.01%
2021/10/13	6	34.87	4.5	35.08	34.65	1.5	31,307	0.00%
2021/10/12	8	35.23	3	35.67	35.55	5	31,613	0.02%
2021/10/08	3	35.92	0	0.00	35.60	3	31,804	0.01%
2021/10/07	11	35.18	4	34.96	35.20	7	31,931	0.02%
2021/10/06	8	34.54	6	34.40	34.15	2	33,256	0.01%
2021/10/05	4	35.23	7	35.34	35.55	-3	33,230	-0.01%
2021/10/04	4	35.71	2	36.18	35.45	2	33,664	0.01%
2021/10/01	5.1	36.61	1	36.95	36.30	4.1	34,056	0.01%
2021/09/30	25	36.80	17	36.90	36.85	8	34,063	0.02%
2021/09/29	90.6	37.18	87	37.25	36.85	3.6	34,134	0.01%
2021/09/28	3	37.33	7	37.53	37.40	-4	34,250	-0.01%
2021/09/27	9.1	37.28	6	37.38	37.50	3.1	34,566	0.01%
2021/09/24	9	36.45	13	36.38	36.85	-4	34,884	-0.01%
2021/09/23	50	36.25	27	36.62	36.25	23	35,259	0.07%
2021/09/22	23	36.17	12	35.95	36.40	11	35,523	0.03%
2021/09/17	34	37.38	3	37.25	37.15	31	35,555	0.09%
2021/09/16	7	38.14	20	38.29	38.20	-13	36,177	-0.04%
2021/09/15	13	38.36	3.5	38.20	38.00	9.5	37,947	0.03%
2021/09/14	1	39.10	1.5	39.30	39.05	-0.5	38,429	0.00%
2021/09/13	7	39.77	10	39.80	39.50	-3	38,863	-0.01%
2021/09/10	2	39.75	17	39.95	40.05	-15	39,238	-0.04%
2021/09/09	17	39.09	1	39.30	38.90	16	39,678	0.04%
2021/09/08	47.1	39.66	17	39.12	38.90	30.1	39,832	0.08%
2021/09/07	4	41.66	28	41.46	41.50	-24	39,490	-0.06%
2021/09/06	29.4	41.39	19	41.34	41.15	10.4	39,553	0.03%
2021/09/03	15.1	41.78	16	41.62	41.50	-0.9	40,526	0.00%
2021/09/02	12	40.95	8	40.96	40.90	4	41,049	0.01%
2021/09/01	8	40.99	45	41.27	41.60	-37	40,931	-0.09%
2021/08/31	5	39.96	17	39.92	40.30	-12	40,833	-0.03%
2021/08/30	13	39.35	24	39.59	39.65	-11	40,864	-0.03%
2021/08/27	2	39.00	1	39.30	39.15	1	41,024	0.00%
2021/08/26	6	39.26	6	39.15	39.25	0	41,312	0.00%
2021/08/25	12	39.09	11.2	39.08	39.30	0.8	41,836	0.00%
2021/08/24	6	38.43	4	38.79	38.60	2	42,707	0.00%
2021/08/23	26	38.56	29	38.55	38.80	-3	42,987	-0.01%
2021/08/20	26	37.75	9	38.09	37.75	17	44,079	0.04%
2021/08/19	20.6	38.53	34	38.59	38.20	-13.4	44,099	-0.03%
2021/08/18	55	38.47	39	38.35	39.70	16	44,230	0.04%
2021/08/17	60	37.67	55.2	38.09	37.65	4.8	44,318	0.01%
2021/08/16	27	37.78	26	37.76	37.95	1	44,285	0.00%
2021/08/13	73.2	39.06	23.5	38.39	38.20	49.7	44,036	0.11%
2021/08/12	42.1	40.77	24	40.73	40.80	18.1	42,986	0.04%
2021/08/11	44.1	41.64	40	41.73	41.55	4.1	42,969	0.01%
2021/08/10	36	42.91	15	43.00	42.70	21	43,053	0.05%
2021/08/09	32	43.37	31	43.26	43.10	1	43,407	0.00%
2021/08/06	391.4	45.44	287	45.74	44.00	104.4	43,616	0.24%	大買/大賣/鉅額交易
2021/08/05	35.1	44.89	91.3	45.04	45.45	-56.2	40,383	-0.14%
2021/08/04	8.1	43.97	67.5	44.02	44.25	-59.4	40,198	-0.15%
2021/08/03	35	43.15	32	43.20	43.35	3	40,676	0.01%
2021/08/02	14	43.60	86.1	43.53	44.10	-72.1	40,681	-0.18%
2021/07/30	15	41.81	4	42.24	41.50	11	40,310	0.03%
2021/07/29	23.6	41.25	8	41.31	41.40	15.6	40,551	0.04%
2021/07/28	54.1	41.75	30	41.38	41.15	24.1	41,174	0.06%
2021/07/27	19	43.13	14	42.93	42.90	5	41,439	0.01%
2021/07/26	30	42.60	38	42.48	43.00	-8	42,023	-0.02%
2021/07/23	14	41.94	33	42.15	42.30	-19	42,419	-0.04%
2021/07/22	40	40.81	67	40.95	40.95	-27	43,953	-0.06%
2021/07/21	43.5	40.72	12	40.82	40.50	31.5	45,105	0.07%
2021/07/20	21.8	42.19	11.1	41.94	42.00	10.7	46,275	0.02%
2021/07/19	17.1	43.09	26	43.22	43.15	-9	46,525	-0.02%
2021/07/16	11	43.70	18	43.79	43.80	-7	47,423	-0.01%
2021/07/15	25.1	42.92	4	42.91	43.10	21.1	47,552	0.04%
2021/07/14	47	43.58	68.1	43.22	43.05	-21.1	48,410	-0.04%
2021/07/13	70.1	44.31	77.4	44.57	44.45	-7.3	48,793	-0.01%
2021/07/12	24	43.50	41	43.33	43.05	-17	49,439	-0.03%
2021/07/09	26.2	43.42	52	43.07	43.00	-25.8	49,779	-0.05%
2021/07/08	33.2	44.26	22	44.20	44.00	11.2	50,272	0.02%
2021/07/07	0	0.00	29	44.48	44.50	-29	51,024	-0.06%
2021/07/06	5	44.64	20	44.55	44.50	-15	52,410	-0.03%
2021/07/05	9.2	45.19	5	45.48	45.15	4.2	54,915	0.01%
2021/07/02	2	44.18	17	44.92	45.10	-15	55,324	-0.03%
2021/07/01	27	44.56	4.9	44.58	44.20	22.1	55,392	0.04%
2021/06/30	25	44.95	53.2	45.08	45.70	-28.1	55,611	-0.05%
2021/06/29	34	44.63	12.9	45.06	44.30	21.1	56,739	0.04%
2021/06/28	54.4	44.75	41.6	44.95	45.10	12.8	56,779	0.02%
2021/06/25	55	45.79	68.8	45.42	44.95	-13.8	57,354	-0.02%
2021/06/24	23.6	44.92	198.5	44.73	45.40	-174.9	57,065	-0.31%	大賣/鉅額交易
2021/06/23	72	42.70	14.9	42.69	42.85	57.1	55,585	0.10%
2021/06/22	53.9	42.88	4	42.90	42.30	49.9	55,168	0.09%
2021/06/21	49.1	44.12	18	44.15	43.55	31.1	55,248	0.06%
2021/06/18	41	45.08	47	45.19	45.10	-6	55,385	-0.01%
2021/06/17	33	44.14	43	44.63	44.70	-10	55,271	-0.02%
2021/06/16	17	44.10	5	44.37	43.90	12	56,104	0.02%
2021/06/15	39	44.60	39	44.55	44.60	0	56,186	0.00%
2021/06/11	36	44.40	110	44.73	44.20	-74	56,129	-0.13%	大賣/
2021/06/09	5	42.51	9.5	42.76	42.35	-4.5	55,309	-0.01%
2021/06/08	55	43.55	55	43.27	43.05	0	56,596	0.00%
2021/06/07	15	42.58	83	42.96	43.25	-68	57,230	-0.12%
2021/06/04	25	42.68	5	42.73	42.65	20	57,756	0.03%
2021/06/03	30	43.28	18	43.13	43.25	12	58,115	0.02%
2021/06/02	35.4	43.43	53.2	43.41	43.25	-17.8	58,503	-0.03%
2021/06/01	47	43.44	63	43.41	43.00	-16	58,944	-0.03%
2021/05/31	93.1	42.65	17	42.49	42.20	76.1	59,371	0.13%
2021/05/28	83	42.42	75	42.76	42.50	8	59,838	0.01%
2021/05/27	8.1	40.66	24	40.40	40.70	-15.9	60,141	-0.03%
2021/05/26	18	41.06	20	41.03	40.80	-2	61,548	0.00%
2021/05/25	27.2	40.38	30.5	40.48	40.35	-3.3	62,907	-0.01%
2021/05/24	20	39.00	19.1	38.95	39.05	0.9	63,587	0.00%
2021/05/21	31	38.26	7	38.61	38.80	24	64,491	0.04%
2021/05/20	62	37.63	62	38.05	37.60	0	66,943	0.00%
2021/05/19	68.2	38.25	53	38.08	38.40	15.2	69,257	0.02%
2021/05/18	29.3	37.05	23	37.75	38.35	6.3	72,444	0.01%
2021/05/17	34	35.61	42	35.44	34.90	-8	72,647	-0.01%
2021/05/14	36.6	39.47	16	39.52	38.30	20.6	72,434	0.03%
2021/05/13	20	37.02	18	36.76	38.00	2	71,917	0.00%
2021/05/12	30	37.52	44	37.87	36.85	-14	71,474	-0.02%
2021/05/11	56.2	40.35	26	40.18	39.70	30.1	71,024	0.04%
2021/05/10	85.1	42.65	89	43.29	42.60	-4	70,450	-0.01%
2021/05/07	385	42.48	395	43.00	43.10	-10	70,402	-0.01%	大買/大賣/
2021/05/06	32.1	41.49	42	41.53	40.95	-9.9	70,222	-0.01%
2021/05/05	87.3	43.17	9	43.80	42.00	78.2	70,408	0.11%
2021/05/04	58.2	45.85	43	45.01	44.90	15.2	70,821	0.02%
2021/05/03	54	46.20	143.6	46.28	45.55	-89.6	71,211	-0.13%	大賣/
2021/04/29	37.6	46.02	35.6	45.90	45.85	2	71,091	0.00%
2021/04/28	239.2	47.26	106.2	47.32	46.80	133	70,994	0.19%	大買/大賣/鉅額交易
2021/04/27	137	48.41	171	48.18	48.60	-34	70,017	-0.05%	大買/大賣/
2021/04/26	89	48.11	243	48.21	48.05	-154	68,834	-0.22%	大賣/鉅額交易
2021/04/23	29	46.23	32.7	46.48	46.75	-3.7	67,995	-0.01%
2021/04/22	170.8	46.02	108	46.78	44.90	62.8	68,226	0.09%	大買/大賣/
2021/04/21	28.2	46.89	2	47.25	46.95	26.2	67,909	0.04%
2021/04/20	137.7	47.12	27	47.57	46.90	110.7	67,663	0.16%	大買/鉅額交易
2021/04/19	75.4	47.08	99	47.30	47.00	-23.6	67,071	-0.04%
2021/04/16	171.5	47.02	122.3	47.25	47.15	49.2	66,517	0.07%	大買/大賣/
2021/04/15	31	45.13	34	45.27	45.30	-3	65,270	0.00%
2021/04/14	51	44.55	5	44.38	44.70	46	65,205	0.07%
2021/04/13	93	46.06	33.3	46.84	44.95	59.7	65,432	0.09%
2021/04/12	91.2	47.31	21.2	47.38	46.80	70	64,764	0.11%
2021/04/09	211	48.35	280.5	48.17	47.70	-69.5	64,268	-0.11%	大買/大賣/
2021/04/08	12	45.83	37.1	45.88	45.85	-25.1	62,705	-0.04%
2021/04/07	8	45.31	77.1	45.33	45.35	-69.1	63,184	-0.11%
2021/04/06	17.3	45.62	24	45.63	45.45	-6.7	64,349	-0.01%
2021/04/01	236	45.06	290.1	45.29	45.30	-54.1	66,334	-0.08%	大買/大賣/
2021/03/31	38.5	44.65	3	44.73	44.35	35.5	65,173	0.05%
2021/03/30	61.1	44.71	84	44.97	44.65	-22.9	65,480	-0.03%
2021/03/29	30.2	44.30	57.1	44.68	45.05	-26.9	65,035	-0.04%
2021/03/26	9	43.92	46	43.87	44.05	-37	65,091	-0.06%
2021/03/25	11.3	42.97	8	43.09	42.95	3.3	65,327	0.01%
2021/03/24	27.1	43.61	40	43.54	43.45	-12.9	65,705	-0.02%
2021/03/23	22	44.32	9	44.37	43.95	13	65,672	0.02%
2021/03/22	24	44.30	11	44.55	44.60	13	65,490	0.02%
2021/03/19	80.1	44.59	65.5	44.92	44.75	14.6	65,570	0.02%
2021/03/18	17.3	44.24	12	44.40	44.35	5.3	64,958	0.01%
2021/03/17	14	43.50	29	43.49	43.90	-15	65,465	-0.02%
2021/03/16	29.2	43.74	3	43.73	43.60	26.1	66,177	0.04%
2021/03/15	25.5	43.96	10	44.05	44.00	15.5	66,630	0.02%
2021/03/12	303.2	44.41	305.9	44.48	44.60	-2.7	68,178	0.00%	大買/大賣/
2021/03/11	11	42.98	57	43.05	43.45	-46	69,275	-0.07%
2021/03/10	19.4	41.66	27	41.59	41.95	-7.6	71,263	-0.01%
2021/03/09	21	40.24	16	40.30	40.40	5	72,308	0.01%
2021/03/08	42	40.56	28	40.94	40.15	14	74,491	0.02%
2021/03/05	61.1	40.68	46.1	40.60	40.35	15	75,454	0.02%
2021/03/04	67.1	42.35	35	42.84	41.90	32.1	75,821	0.04%
2021/03/03	134	44.17	105	44.06	44.20	29	77,319	0.04%	大買/大賣/
2021/03/02	59	46.38	84.1	46.02	45.10	-25.1	76,987	-0.03%
2021/02/26	130.1	47.13	33	47.17	47.20	97.1	76,600	0.13%	大買/
2021/02/25	120	47.31	80.4	47.71	48.40	39.6	76,552	0.05%	大買/
2021/02/24	69.2	46.85	38.2	47.08	45.65	31	77,344	0.04%
2021/02/23	55.2	46.48	409.4	46.46	46.55	-354.2	77,782	-0.46%	大賣/鉅額交易
2021/02/22	234	47.57	117.2	47.80	47.20	116.8	77,757	0.15%	大買/大賣/鉅額交易
2021/02/19	181.2	45.71	220.4	45.80	46.35	-39.2	76,661	-0.05%	大買/大賣/
2021/02/18	101	44.22	350.9	44.36	45.80	-249.9	76,244	-0.33%	大買/大賣/鉅額交易
2021/02/17	44.5	42.37	19	42.64	41.65	25.5	73,577	0.03%
2021/02/05	43	40.75	14.8	40.62	40.95	28.2	72,917	0.04%
2021/02/04	12	40.03	6	39.98	40.00	6	72,647	0.01%
2021/02/03	38	40.21	8	40.66	40.25	30	72,934	0.04%
2021/02/02	39	40.79	33.1	40.60	40.25	5.9	72,971	0.01%
2021/02/01	25	39.44	18	39.71	40.45	7	72,600	0.01%
2021/01/29	29.1	39.80	2	40.38	39.30	27.1	72,459	0.04%
2021/01/28	21	39.79	9	39.48	39.60	12	72,176	0.02%
2021/01/27	43.9	41.36	32	41.27	40.70	11.9	71,689	0.02%
2021/01/26	77.5	42.54	56	42.56	42.00	21.5	71,112	0.03%
2021/01/25	78	42.38	134.3	41.72	42.75	-56.3	70,128	-0.08%	大賣/
2021/01/22	38	40.54	62.3	40.51	40.80	-24.3	69,258	-0.04%
2021/01/21	142	39.71	153	39.65	39.60	-11	69,020	-0.02%	大買/大賣/
2021/01/20	51	38.70	68	39.16	38.30	-17	69,583	-0.02%
2021/01/19	21	38.66	8.1	38.65	38.50	12.9	73,830	0.02%
2021/01/18	98.1	38.54	27.2	38.38	38.20	70.9	75,706	0.09%
2021/01/15	21.4	40.00	11	40.20	39.95	10.3	76,474	0.01%
2021/01/14	38	40.48	90	40.42	40.40	-52	75,674	-0.07%
2021/01/13	33	39.86	3	39.50	39.75	30	75,061	0.04%
2021/01/12	77	39.40	42	40.14	39.30	35	74,972	0.05%
2021/01/11	58.5	39.83	52	40.06	39.90	6.5	74,552	0.01%
2021/01/08	71	40.52	63	40.61	40.25	8	74,268	0.01%
2021/01/07	14	39.34	14	39.35	39.55	0	73,486	0.00%
2021/01/06	270.6	39.50	211	40.01	39.20	59.6	73,151	0.08%	大買/大賣/
2021/01/05	45	40.56	45	40.62	40.50	0	72,060	0.00%
2021/01/04	83.4	41.14	149	40.99	40.90	-65.6	71,860	-0.09%	大賣/
2020/12/31	47	42.54	63	42.91	42.30	-16	71,330	-0.02%
2020/12/30	94	42.52	112.1	42.65	42.35	-18.1	70,696	-0.03%	大賣/
2020/12/29	120.5	42.43	80	42.44	41.85	40.5	69,714	0.06%	大買/
2020/12/28	794.5	43.45	998.8	43.47	43.80	-204.3	68,645	-0.30%	大買/大賣/鉅額交易
2020/12/25	29	40.90	18	40.62	40.40	11	66,349	0.02%
2020/12/24	120.2	40.47	76.9	40.35	40.35	43.2	66,906	0.06%	大買/
2020/12/23	40	39.73	19	39.50	40.10	21	67,476	0.03%
2020/12/22	64	39.97	18	39.92	38.95	46	67,404	0.07%
2020/12/21	38	40.54	8	40.39	40.55	30	66,788	0.04%
2020/12/18	80	41.04	42.6	41.89	40.75	37.4	66,422	0.06%
2020/12/17	16.1	40.80	103.8	40.75	41.20	-87.8	65,945	-0.13%	大賣/
2020/12/16	29	40.72	17	40.98	40.50	12	65,676	0.02%
2020/12/15	89.1	40.29	60.1	40.67	40.05	29	65,428	0.04%
2020/12/14	107	41.42	96	41.98	41.45	11	65,005	0.02%	大買/
2020/12/11	40	41.26	46	41.85	41.75	-6	65,249	-0.01%
2020/12/10	83	41.50	51	41.79	41.75	32	64,691	0.05%
2020/12/09	44	42.54	47.3	42.86	43.00	-3.3	64,175	-0.01%
2020/12/08	284	42.34	210.8	42.33	42.05	73.2	63,638	0.12%	大買/大賣/
2020/12/07	180.4	44.85	144.1	45.00	44.45	36.3	62,067	0.06%	大買/大賣/
2020/12/04	300	42.50	443.2	42.82	43.60	-143.2	60,156	-0.24%	大買/大賣/鉅額交易
2020/12/03	68	41.30	53	41.38	41.10	15	58,433	0.03%
2020/12/02	708	40.97	760	41.08	41.65	-52	59,256	-0.09%	大買/大賣/
2020/12/01	49	39.12	103	39.32	39.60	-54	56,892	-0.09%	大賣/
2020/11/30	33.8	38.68	171	38.53	38.50	-137.3	55,853	-0.25%	大賣/鉅額交易
2020/11/27	178.1	38.07	222.5	37.73	38.15	-44.4	54,684	-0.08%	大買/大賣/
2020/11/26	12	35.99	94.5	36.27	36.40	-82.5	51,811	-0.16%
2020/11/25	29	36.47	35.1	36.52	36.15	-6.1	51,279	-0.01%
2020/11/24	84.5	36.61	45.6	36.83	35.90	38.9	50,279	0.08%
2020/11/23	237	36.74	205.3	36.78	36.70	31.7	48,879	0.06%	大買/大賣/
2020/11/20	74	35.43	223.2	35.39	35.25	-149.2	46,303	-0.32%	大賣/鉅額交易
2020/11/19	4	34.33	53.1	34.42	34.50	-49.1	44,487	-0.11%
2020/11/18	20	34.09	116	34.12	33.95	-96	43,509	-0.22%	大賣/
2020/11/17	24	33.51	210.7	33.57	33.65	-186.7	42,108	-0.44%	大賣/鉅額交易
2020/11/16	18	32.07	67.3	32.02	32.25	-49.3	40,643	-0.12%
2020/11/13	42.5	30.80	71	31.05	31.35	-28.5	40,303	-0.07%
2020/11/12	32	31.17	45	31.35	31.15	-13	40,198	-0.03%
2020/11/11	42	31.16	31	31.17	31.05	11	40,055	0.03%
2020/11/10	91	31.54	0	0.00	31.50	91	39,660	0.23%
2020/11/09	22	31.95	1	32.00	31.95	21	39,458	0.05%
2020/11/06	70	31.74	53	32.12	31.70	17	39,348	0.04%
2020/11/05	58	31.92	105	31.80	31.95	-47	39,328	-0.12%	大賣/
2020/11/04	50	32.00	48	32.08	32.00	2	39,222	0.01%
2020/11/03	19.5	31.83	17	31.73	31.80	2.5	39,279	0.01%
2020/11/02	31	31.70	39	31.85	31.40	-8	39,348	-0.02%
2020/10/30	94	32.40	75	32.70	32.00	19	39,190	0.05%
2020/10/29	86	32.84	69	33.03	33.05	17	38,937	0.04%
2020/10/28	93	33.57	86.1	33.48	33.30	6.9	38,722	0.02%
2020/10/27	840.4	34.02	525.1	34.46	33.00	315.3	38,640	0.82%	大買/大賣/鉅額交易
2020/10/26	466	33.70	577	33.25	34.00	-111	35,868	-0.31%	大買/大賣/鉅額交易
2020/10/23	73	32.82	77.7	32.79	32.90	-4.7	34,070	-0.01%
2020/10/22	14	31.80	1	31.80	31.85	13	32,966	0.04%
2020/10/21	31	31.94	5	31.99	31.85	26	33,281	0.08%
2020/10/20	13	31.85	14	31.91	31.80	-1	33,953	0.00%
2020/10/19	11	31.55	6	31.74	31.70	5	34,253	0.01%
2020/10/16	7	31.24	1.5	31.42	31.15	5.5	34,327	0.02%
2020/10/15	1.9	31.45	0	0.00	31.45	1.9	34,569	0.01%
2020/10/14	9	31.78	3	31.82	31.60	6	34,892	0.02%
2020/10/13	5	31.35	5	31.43	31.55	0	34,958	0.00%
2020/10/12	9	31.87	43	31.84	31.55	-34	35,007	-0.10%
2020/10/08	68.1	31.89	34	32.14	31.80	34.1	34,822	0.10%
2020/10/07	14	31.92	17	31.92	31.90	-3	34,546	-0.01%
2020/10/06	3.7	31.43	8	31.56	31.35	-4.3	34,492	-0.01%
2020/10/05	19	31.64	0	0.00	31.35	19	34,831	0.05%
2020/09/30	19	31.88	18	31.94	31.95	1	35,064	0.00%
2020/09/29	17	31.62	28	31.96	32.00	-11	35,175	-0.03%
2020/09/28	59	30.74	132	31.08	31.95	-73	34,926	-0.21%	大賣/
2020/09/25	27	29.05	17	29.17	29.05	10	34,177	0.03%
2020/09/24	34	30.14	3	29.95	29.90	31	34,140	0.09%
2020/09/23	13	30.79	6	30.86	30.90	7	34,335	0.02%
2020/09/22	10	31.14	12	31.39	31.20	-2	34,392	-0.01%
2020/09/21	13	31.93	19.1	31.84	31.75	-6.1	34,371	-0.02%
2020/09/18	53	32.45	57	32.56	32.45	-4	34,378	-0.01%
2020/09/17	37	32.39	78	32.22	32.45	-41	34,409	-0.12%
2020/09/16	98.8	32.66	87	32.69	32.40	11.8	34,489	0.03%
2020/09/15	82	32.34	49	32.39	32.35	33	33,964	0.10%
2020/09/14	69	32.24	72	32.34	32.20	-3	34,385	-0.01%
2020/09/11	44	32.11	19	32.18	31.80	25	34,219	0.07%
2020/09/10	183	32.56	88	32.77	32.15	95	34,186	0.28%	大買/
2020/09/09	34	31.96	45	32.15	32.60	-11	34,508	-0.03%
2020/09/08	65	32.56	88	32.47	32.00	-23	34,279	-0.07%
2020/09/07	198	32.56	299	32.40	32.65	-101	33,648	-0.30%	大買/大賣/鉅額交易
2020/09/04	59	29.83	96	30.14	30.75	-37	31,494	-0.12%
2020/09/03	111	30.33	201	30.23	30.15	-90	31,311	-0.29%	大買/大賣/
2020/09/02	65	29.55	4	29.44	29.30	61	31,207	0.20%
2020/09/01	33	29.86	4	29.98	30.05	29	31,672	0.09%
2020/08/31	14	30.18	6	30.33	30.20	8	32,958	0.02%
2020/08/28	9	30.14	80	30.20	30.15	-71	33,318	-0.21%
2020/08/27	53	29.80	31	29.84	30.00	22	33,562	0.07%
2020/08/26	1	29.50	6	29.40	29.45	-5	34,015	-0.01%
2020/08/25	1	29.45	2	29.55	29.45	-1	34,812	0.00%
2020/08/24	5	29.34	33	29.40	29.25	-28	35,675	-0.08%
2020/08/21	11	28.78	90.2	28.65	29.00	-79.2	36,610	-0.22%
2020/08/20	129	28.76	46	27.98	28.25	83	37,500	0.22%	大買/
2020/08/19	36	29.70	120	29.68	29.50	-84	37,348	-0.22%	大賣/
2020/08/18	11	30.60	8	30.56	30.45	3	37,282	0.01%
2020/08/17	4	30.31	12	30.31	30.40	-8	38,278	-0.02%
2020/08/14	4	30.28	14.7	30.18	30.30	-10.7	38,705	-0.03%
2020/08/13	8	30.20	0	0.00	30.20	8	38,987	0.02%
2020/08/12	17	30.29	6	30.23	30.25	11	39,357	0.03%
2020/08/11	137	30.96	102	30.61	30.60	35	39,888	0.09%	大買/大賣/
2020/08/10	24	30.68	29	30.59	30.50	-5	40,330	-0.01%
2020/08/07	17	30.43	3	30.67	30.35	14	41,785	0.03%
2020/08/06	17	30.81	33	30.94	30.75	-16	42,475	-0.04%
2020/08/05	11	31.04	4	31.15	31.00	7	42,841	0.02%
2020/08/04	44	30.90	20	30.90	30.80	24	43,241	0.06%
2020/08/03	110	31.52	13.1	31.20	31.15	96.9	43,793	0.22%	大買/
2020/07/31	151	31.70	166	31.89	31.70	-15	44,048	-0.03%	大買/大賣/
2020/07/30	304	32.08	442.2	32.06	32.15	-138.2	43,928	-0.31%	大買/大賣/鉅額交易
2020/07/29	23	29.13	13	28.87	29.25	10	42,754	0.02%
2020/07/28	126	30.10	57	30.21	29.40	69	43,732	0.16%	大買/
2020/07/27	56	30.89	51	31.11	30.60	5	45,347	0.01%
2020/07/24	272	32.08	230.2	31.74	31.35	41.8	46,077	0.09%	大買/大賣/
2020/07/23	23	32.47	26	32.41	32.55	-3	46,223	-0.01%
2020/07/22	20.1	32.27	18	32.30	32.25	2.1	47,024	0.00%
2020/07/21	50	32.55	55	32.68	32.25	-5	48,908	-0.01%
2020/07/20	48	32.28	173	32.33	32.30	-125	49,676	-0.25%	大賣/鉅額交易
2020/07/17	16.2	31.99	24	32.15	31.85	-7.8	50,457	-0.02%
2020/07/16	14	31.77	25	32.00	31.85	-11	51,217	-0.02%
2020/07/15	21	31.75	105	31.92	31.60	-84	51,414	-0.16%	大賣/
2020/07/14	55	31.77	46	32.09	31.75	9	52,231	0.02%
2020/07/13	44.8	32.05	61	31.87	32.20	-16.2	52,783	-0.03%
2020/07/10	70	31.31	10	31.45	31.10	60	53,400	0.11%
2020/07/09	58.5	31.90	83	32.33	31.85	-24.5	53,658	-0.05%
2020/07/08	57	32.59	91	32.67	32.50	-34	53,445	-0.06%
2020/07/07	59	32.71	27	32.70	32.40	32	53,554	0.06%
2020/07/06	130	32.54	115	32.76	32.40	15	54,271	0.03%	大買/大賣/
2020/07/03	114	32.08	51	32.42	32.05	63	55,985	0.11%	大買/
2020/07/02	34	32.27	112	32.31	32.40	-78	57,379	-0.14%	大賣/
2020/07/01	8	31.48	30	31.42	31.45	-22	57,593	-0.04%
2020/06/30	57	31.02	15	31.09	31.00	42	57,641	0.07%
2020/06/29	19	30.97	16	30.96	30.90	3	57,858	0.01%
2020/06/24	31	31.60	8	31.66	31.55	23	58,160	0.04%
2020/06/23	45	31.87	12	31.74	31.65	33	58,936	0.06%
2020/06/22	31.5	32.13	11	32.05	32.05	20.5	59,723	0.03%
2020/06/19	38	32.56	68	32.56	32.40	-30	59,967	-0.05%
2020/06/18	11	31.98	62	32.08	32.10	-51	59,979	-0.09%
2020/06/17	47	32.07	36	32.13	32.05	11	60,310	0.02%
2020/06/16	77	32.41	145	32.31	32.30	-68	60,681	-0.11%	大賣/
2020/06/15	55	31.41	45	31.61	31.10	10	61,224	0.02%
2020/06/12	74	30.75	50	30.82	31.10	24	61,659	0.04%
2020/06/11	71	31.78	89	32.21	31.65	-18	62,285	-0.03%
2020/06/10	90	32.07	50	32.23	32.10	40	62,757	0.06%
2020/06/09	170	32.18	138	32.10	32.05	32	63,678	0.05%	大買/大賣/
2020/06/08	149	32.90	34	33.03	32.85	115	64,206	0.18%	大買/鉅額交易
2020/06/05	108	32.93	123	32.99	33.25	-15	64,115	-0.02%	大買/大賣/
2020/06/04	41	32.07	26	32.08	31.95	15	63,643	0.02%
2020/06/03	48	31.89	57	31.91	32.10	-9	64,341	-0.01%
2020/06/02	83	31.88	74	32.04	31.70	9	64,512	0.01%
2020/06/01	69	31.84	43	32.06	31.90	26	64,869	0.04%
2020/05/29	55	32.15	25	32.31	32.10	30	64,876	0.05%
2020/05/28	225	33.43	64	33.43	32.90	161	64,827	0.25%	大買/鉅額交易
2020/05/27	158	33.60	219	33.60	33.85	-61	65,089	-0.09%	大買/大賣/
2020/05/26	97	32.99	31	33.07	32.90	66	65,701	0.10%
2020/05/25	98	33.19	85	33.00	33.20	13	65,874	0.02%
2020/05/22	116	33.83	192	33.88	33.70	-76	66,022	-0.12%	大買/大賣/
2020/05/21	139	33.26	124	33.38	33.40	15	65,581	0.02%	大買/大賣/
2020/05/20	21	32.93	88	33.01	32.85	-67	65,780	-0.10%
2020/05/19	64	32.96	64	33.12	32.80	0	66,805	0.00%
2020/05/18	110	32.51	111	32.84	32.50	-1	69,762	0.00%	大買/大賣/
2020/05/15	58.4	32.67	27	32.84	32.50	31.4	69,545	0.05%
2020/05/14	217	33.43	88	33.53	32.65	129	69,298	0.19%	大買/鉅額交易
2020/05/13	222	34.77	173	34.58	34.55	49	68,299	0.07%	大買/大賣/
2020/05/12	72	35.56	106	35.34	35.20	-34	68,018	-0.05%	大賣/
2020/05/11	35	35.95	16	36.04	35.90	19	67,642	0.03%
2020/05/08	50.3	36.15	52	36.17	35.95	-1.7	67,447	0.00%
2020/05/07	107.5	35.87	184	35.99	35.95	-76.5	67,800	-0.11%	大買/大賣/
2020/05/06	240.2	36.10	103	35.83	35.70	137.2	68,058	0.20%	大買/大賣/鉅額交易
2020/05/05	242	36.83	109	36.85	36.45	133	68,000	0.20%	大買/大賣/鉅額交易
2020/05/04	177	36.31	213	36.23	36.40	-36	68,588	-0.05%	大買/大賣/
2020/04/30	169	36.43	155.1	36.35	36.10	13.9	67,985	0.02%	大買/大賣/
2020/04/29	102	34.82	80	34.79	35.15	22	66,613	0.03%	大買/
2020/04/28	90.5	34.54	118	34.54	34.50	-27.5	66,478	-0.04%	大賣/
2020/04/27	214	35.06	184	35.20	35.10	30	66,713	0.04%	大買/大賣/
2020/04/24	156	33.95	243	33.61	34.15	-87	65,733	-0.13%	大買/大賣/
2020/04/23	73	32.82	77	33.07	32.70	-4	64,443	-0.01%
2020/04/22	88	31.95	140	31.57	32.45	-52	64,363	-0.08%	大賣/
2020/04/21	138	31.56	220	31.54	31.15	-82	63,642	-0.13%	大買/大賣/
2020/04/20	51	31.19	84	31.49	31.60	-33	63,569	-0.05%
2020/04/17	104	31.72	45	32.10	31.30	59	63,578	0.09%	大買/
2020/04/16	70	31.56	20	31.65	31.75	50	63,041	0.08%
2020/04/15	65	31.55	60.5	31.67	31.50	4.5	63,271	0.01%
2020/04/14	170	31.42	77	31.33	31.25	93	63,320	0.15%	大買/
2020/04/13	40.5	31.21	40	31.31	30.75	0.5	64,148	0.00%
2020/04/10	57.5	31.29	32	31.33	31.25	25.5	65,573	0.04%
2020/04/09	249	31.80	200	31.70	31.20	49	66,136	0.07%	大買/大賣/
2020/04/08	263	31.15	222	31.33	31.40	41	65,809	0.06%	大買/大賣/
2020/04/07	104	28.65	138	28.77	29.45	-34	63,892	-0.05%	大買/大賣/
2020/04/06	85	26.37	43	26.43	26.80	42	62,655	0.07%
2020/04/01	27	25.64	35	25.54	25.90	-8	63,133	-0.01%
2020/03/31	48.3	25.70	27	26.01	25.50	21.3	63,144	0.03%
2020/03/30	26	25.27	21	25.42	25.60	5	62,975	0.01%
2020/03/27	91	26.62	123.5	27.19	25.90	-32.5	62,667	-0.05%	大賣/
2020/03/26	102	26.10	47	26.24	26.45	55	62,084	0.09%	大買/
2020/03/25	77	26.57	61.2	26.33	26.60	15.8	61,550	0.03%
2020/03/24	60	24.11	34	24.35	24.20	26	62,457	0.04%
2020/03/23	19	22.77	1	22.80	22.40	18	62,222	0.03%
2020/03/20	20	23.91	11	23.78	24.25	9	62,154	0.01%
2020/03/19	27	22.54	46	22.48	22.05	-19	62,244	-0.03%
2020/03/18	30	25.21	26	25.68	24.50	4	62,371	0.01%
2020/03/17	58.6	26.41	50	26.10	25.35	8.6	62,817	0.01%
2020/03/16	119	28.49	117	28.93	27.20	2	64,492	0.00%	大買/大賣/
2020/03/13	87	28.12	91	28.20	29.10	-4	64,698	-0.01%
2020/03/12	92	30.81	96	31.38	30.65	-4	64,362	-0.01%
2020/03/11	58	33.81	63	34.28	33.40	-5	64,110	-0.01%
2020/03/10	88	33.69	70	33.66	34.80	18	64,475	0.03%
2020/03/09	64	34.39	61	34.60	33.50	3	64,768	0.00%
2020/03/06	8	34.45	91	34.52	34.95	-83	66,141	-0.13%
2020/03/05	20	34.37	50	34.90	35.00	-30	66,258	-0.05%
2020/03/04	95	33.10	99	33.11	33.50	-4	66,036	-0.01%
2020/03/03	30	33.14	19	33.19	32.85	11	66,036	0.02%
2020/03/02	48	32.05	40	32.13	31.70	8	66,072	0.01%
2020/02/27	86	33.68	101	33.76	33.00	-15	65,252	-0.02%	大賣/
2020/02/26	42	35.19	99	34.96	34.85	-57	63,857	-0.09%
2020/02/25	53	35.59	26	35.76	35.60	27	63,734	0.04%
2020/02/24	73	36.14	41	36.12	36.00	32	63,810	0.05%
2020/02/21	47	35.86	111	36.03	35.80	-64	64,274	-0.10%	大賣/
2020/02/20	63	35.99	36	35.95	35.60	27	65,161	0.04%
2020/02/19	270	35.55	116	35.20	35.35	154	65,404	0.24%	大買/大賣/鉅額交易
2020/02/18	13	38.30	11.2	38.20	38.15	1.8	62,152	0.00%
2020/02/17	25.5	38.65	40	38.57	38.70	-14.5	61,849	-0.02%
2020/02/14	32	38.58	63	38.58	38.45	-31	61,620	-0.05%
2020/02/13	112	39.38	86	39.25	38.85	26	61,295	0.04%	大買/
2020/02/12	55.1	38.99	30	39.08	38.90	25.1	61,046	0.04%
2020/02/11	88.1	38.88	36	38.75	38.85	52.1	62,121	0.08%
2020/02/10	142	38.59	107	38.39	38.20	35	61,970	0.06%	大買/大賣/
2020/02/07	143	39.75	82	39.86	39.45	61	60,869	0.10%	大買/
2020/02/06	220	40.36	274	40.62	40.90	-54	60,301	-0.09%	大買/大賣/
2020/02/05	175	39.61	243	39.80	40.25	-68	59,857	-0.11%	大買/大賣/
2020/02/04	60	38.71	108	38.75	38.45	-48	59,205	-0.08%	大賣/
2020/02/03	57	37.00	38	37.27	38.20	19	58,631	0.03%
2020/01/31	84	37.93	34	37.98	38.00	50	57,951	0.09%
2020/01/30	103	37.46	21	37.64	36.50	82	57,439	0.14%	大買/
2020/01/20	34	39.77	58	39.60	39.70	-24	57,333	-0.04%
2020/01/17	114	39.37	28	39.45	39.30	86	59,145	0.15%	大買/
2020/01/16	55	39.66	116.2	39.63	39.95	-61.2	58,830	-0.10%	大賣/
2020/01/15	70	38.98	18.3	38.95	38.75	51.7	58,594	0.09%
2020/01/14	35	39.14	127	39.18	39.25	-92	58,685	-0.16%	大賣/
2020/01/13	35	38.33	46	38.44	38.80	-11	58,380	-0.02%
2020/01/10	33	37.98	20.2	38.14	37.95	12.8	59,556	0.02%
2020/01/09	105	38.79	61	38.68	38.35	44	59,742	0.07%	大買/
2020/01/08	65	37.89	79	38.12	38.50	-14	59,357	-0.02%
2020/01/07	222	38.65	81	38.89	37.60	141	59,345	0.24%	大買/鉅額交易
2020/01/06	118	38.79	182	38.95	38.95	-64	58,717	-0.11%	大買/大賣/
2020/01/03	44	38.03	45	37.90	38.00	-1	57,859	0.00%
2020/01/02	83	37.94	141.2	38.02	38.00	-58.2	58,429	-0.10%	大賣/
2019/12/31	53	37.28	34	37.28	37.20	19	58,268	0.03%
2019/12/30	118.1	37.54	21	37.75	37.40	97.1	58,920	0.16%	大買/
2019/12/27	56	37.81	171	37.87	38.05	-115	59,089	-0.19%	大賣/鉅額交易
2019/12/26	44	36.97	26	37.36	36.80	18	59,069	0.03%
2019/12/25	19	37.00	31	36.80	37.10	-12	59,348	-0.02%
2019/12/24	23	36.60	21	36.66	36.60	2	60,485	0.00%
2019/12/23	26.2	36.94	34.7	37.07	36.60	-8.5	61,041	-0.01%
2019/12/20	442	37.07	447	37.14	37.25	-5	61,544	-0.01%	大買/大賣/
2019/12/19	150	37.36	98	37.43	37.05	52	62,402	0.08%	大買/
2019/12/18	29	36.89	25	36.79	36.75	4	62,212	0.01%
2019/12/17	113	37.22	37	37.33	37.15	76	64,192	0.12%	大買/
2019/12/16	76	37.40	62	37.23	37.20	14	65,059	0.02%
2019/12/13	178	37.06	121	36.95	36.60	57	65,704	0.09%	大買/大賣/
2019/12/12	73	38.51	70	38.55	38.00	3	65,934	0.00%
2019/12/11	88	37.67	274	37.48	38.70	-186	65,149	-0.29%	大賣/鉅額交易
2019/12/10	92	36.04	85	36.08	35.85	7	63,094	0.01%
2019/12/09	123	34.85	83	35.08	35.20	40	62,398	0.06%	大買/
2019/12/06	65	35.70	96	35.68	35.55	-31	62,138	-0.05%
2019/12/05	93	35.20	51	35.40	35.00	42	62,481	0.07%
2019/12/04	126	35.52	46	35.48	35.50	80	62,457	0.13%	大買/
2019/12/03	176	34.32	214	34.73	35.75	-38	62,706	-0.06%	大買/大賣/
2019/12/02	15	33.12	124.2	33.41	33.70	-109.2	60,919	-0.18%	大賣/鉅額交易
2019/11/29	124	33.57	122	33.67	33.05	2	61,730	0.00%	大買/大賣/
2019/11/28	71	33.53	83	33.51	33.55	-12	63,079	-0.02%
2019/11/27	47.5	33.23	102	33.24	33.00	-54.5	62,682	-0.09%	大賣/
2019/11/26	20	32.90	21	32.94	32.95	-1	61,944	0.00%
2019/11/25	10	32.62	42	32.51	32.45	-32	61,690	-0.05%
2019/11/22	68.5	32.66	107	32.97	32.55	-38.5	61,770	-0.06%	大賣/
2019/11/21	407	32.74	415	32.43	32.90	-8	61,808	-0.01%	大買/大賣/
2019/11/20	74	32.49	157	32.66	32.70	-83	61,411	-0.14%	大賣/
2019/11/19	671	32.11	645	32.17	32.20	26	60,718	0.04%	大買/大賣/
2019/11/18	66	31.35	121	31.35	31.85	-55	59,445	-0.09%	大賣/
2019/11/15	5	29.55	43	29.33	29.40	-38	58,547	-0.06%
2019/11/14	35	29.33	7	29.20	29.05	28	58,949	0.05%
2019/11/13	37	29.79	68	29.84	29.65	-31	59,355	-0.05%
2019/11/12	21	29.42	80	29.37	29.80	-59	59,888	-0.10%
2019/11/11	15	28.92	38	29.01	28.75	-23	60,916	-0.04%
2019/11/08	100	29.73	24.2	29.52	29.60	75.8	61,052	0.12%
2019/11/07	31	31.14	3	31.12	31.05	28	60,306	0.05%
2019/11/06	83.2	31.63	22	31.84	31.40	61.2	60,827	0.10%
2019/11/05	50	31.92	29	31.80	31.70	21	61,203	0.03%
2019/11/04	33	31.69	3	32.10	31.55	30	61,818	0.05%
2019/11/01	44	31.96	65	32.08	32.00	-21	62,293	-0.03%
2019/10/31	66	31.15	49	31.15	31.10	17	63,066	0.03%
2019/10/30	17.9	31.15	44	31.13	31.15	-26.1	63,568	-0.04%
2019/10/29	40.8	31.14	47	31.18	31.00	-6.2	64,771	-0.01%
2019/10/28	88	31.18	54.2	31.25	31.00	33.8	66,187	0.05%
2019/10/25	84	32.40	62	32.17	31.65	22	65,896	0.03%
2019/10/24	71	33.05	50	33.07	32.95	21	65,947	0.03%
2019/10/23	63	33.20	44.5	33.06	33.05	18.5	67,426	0.03%
2019/10/22	16.5	32.87	32	32.80	32.90	-15.5	67,977	-0.02%
2019/10/21	60	32.75	33	32.85	32.55	27	69,345	0.04%
2019/10/18	125	32.94	73	32.91	32.80	52	69,974	0.07%	大買/
2019/10/17	78	32.27	98	32.31	32.70	-20	69,633	-0.03%
2019/10/16	31	31.99	35	31.97	31.80	-4	70,487	-0.01%
2019/10/15	134	32.12	68	32.35	31.65	66	71,225	0.09%	大買/
2019/10/14	61	32.46	245	32.34	32.60	-184	73,245	-0.25%	大賣/鉅額交易
2019/10/09	64	32.07	41	32.04	31.90	23	75,672	0.03%
2019/10/08	95	33.23	60.1	32.83	32.65	34.9	77,833	0.04%
2019/10/07	12	33.24	65	33.28	33.10	-53	77,859	-0.07%
2019/10/04	125	32.71	172	32.78	32.65	-47	77,850	-0.06%	大買/大賣/
2019/10/03	62	32.23	42	32.19	32.20	20	78,041	0.03%
2019/10/02	69	31.86	137.7	32.00	32.40	-68.7	77,721	-0.09%	大賣/
2019/10/01	137	31.36	39	31.61	31.20	98	77,391	0.13%	大買/
2019/09/27	129	31.95	90	31.81	31.50	39	77,112	0.05%	大買/
2019/09/26	12	31.77	37	31.52	31.50	-25	76,092	-0.03%
2019/09/25	91	31.63	72	31.58	31.60	19	75,591	0.03%
2019/09/24	162	32.86	63.2	33.00	32.30	98.9	75,466	0.13%	大買/
2019/09/23	174	33.66	129	33.71	33.55	45	74,676	0.06%	大買/大賣/
2019/09/20	94.6	33.15	182	33.46	33.80	-87.5	74,247	-0.12%	大賣/
2019/09/19	71	32.09	105.1	31.99	32.10	-34.1	72,319	-0.05%	大賣/
2019/09/18	155	32.02	135	32.11	31.40	20	71,344	0.03%	大買/大賣/
2019/09/17	82	31.37	176	31.52	31.40	-94	70,675	-0.13%	大賣/
2019/09/16	16	30.17	39	30.28	30.30	-23	69,882	-0.03%
2019/09/12	51	30.23	64	30.25	30.25	-13	69,581	-0.02%
2019/09/11	33	30.31	42	30.14	30.00	-9	69,451	-0.01%
2019/09/10	368	30.05	358	30.17	30.20	10	69,060	0.01%	大買/大賣/
2019/09/09	123	30.87	59.1	30.92	30.60	63.9	68,469	0.09%	大買/
2019/09/06	66	30.13	63	30.05	30.10	3	67,245	0.00%
2019/09/05	59	29.99	120.4	30.07	29.55	-61.4	66,438	-0.09%	大賣/
2019/09/04	115	29.45	152	29.39	29.55	-37	65,133	-0.06%	大買/大賣/
2019/09/03	132	29.57	121	29.37	29.05	11	64,712	0.02%	大買/大賣/
2019/09/02	103.1	29.15	150	29.29	30.25	-46.9	63,475	-0.07%	大買/大賣/
2019/08/30	15	27.60	21	27.69	27.55	-6	61,613	-0.01%
2019/08/29	56	27.16	58	27.15	27.05	-2	61,696	0.00%
2019/08/28	13	27.27	5	27.32	27.30	8	62,254	0.01%
2019/08/27	31.1	27.22	15	27.31	27.15	16.1	62,110	0.03%
2019/08/26	23	26.42	0	0.00	26.45	23	62,437	0.04%
2019/08/23	17	27.41	34	27.43	27.55	-17	62,042	-0.03%
2019/08/22	32	27.10	13	27.51	26.90	19	61,874	0.03%
2019/08/21	44	27.45	39	27.57	27.40	5	61,521	0.01%
2019/08/20	41	28.56	54	28.48	27.60	-13	61,670	-0.02%
2019/08/19	62	28.16	79	28.04	28.30	-17	61,328	-0.03%
2019/08/16	119	27.33	240	27.20	27.35	-121	61,440	-0.20%	大買/大賣/鉅額交易
2019/08/15	41	27.61	25	27.63	27.55	16	61,287	0.03%
2019/08/14	147	28.12	63	27.92	28.35	84	61,655	0.14%	大買/
2019/08/13	20	26.34	21	26.33	26.25	-1	60,780	0.00%
2019/08/12	72	27.05	52.1	26.92	26.55	19.9	61,309	0.03%
2019/08/08	106	28.61	93	28.44	28.30	13	60,923	0.02%	大買/
2019/08/07	40	29.36	50	29.01	28.70	-10	60,393	-0.02%
2019/08/06	25	28.21	35	28.63	28.95	-10	60,114	-0.02%
2019/08/05	32	29.27	48.2	29.22	28.75	-16.2	59,599	-0.03%
2019/08/02	171	29.32	80	29.41	28.70	91	58,991	0.15%	大買/
2019/08/01	76	31.26	83	31.06	30.95	-7	57,505	-0.01%
2019/07/31	73	30.80	355	30.90	31.55	-282	56,951	-0.50%	大賣/鉅額交易
2019/07/30	259	31.44	291.1	31.05	30.95	-32.1	55,739	-0.06%	大買/大賣/
2019/07/29	73	32.02	69	32.21	31.90	4	54,438	0.01%
2019/07/26	1,195	32.22	1,142.3	32.08	32.20	52.7	54,147	0.10%	大買/大賣/
2019/07/25	235	31.59	317	31.95	32.40	-82	52,259	-0.16%	大買/大賣/
2019/07/24	191	30.98	210	31.11	30.55	-19	50,820	-0.04%	大買/大賣/
2019/07/23	279.1	31.10	204	31.34	31.50	75.1	50,415	0.15%	大買/大賣/
2019/07/22	139.1	29.57	158	29.94	30.25	-19	50,042	-0.04%	大買/大賣/
2019/07/19	242	29.51	400	29.08	29.10	-158	50,539	-0.31%	大買/大賣/鉅額交易
2019/07/18	285	29.05	332.1	29.01	29.00	-47.1	50,683	-0.09%	大買/大賣/
2019/07/17	161	28.61	203.4	28.43	28.45	-42.4	50,648	-0.08%	大買/大賣/
2019/07/16	324	28.91	276.1	28.82	28.85	48	52,163	0.09%	大買/大賣/
2019/07/15	355.1	27.79	313.1	28.20	28.95	41.9	52,140	0.08%	大買/大賣/
2019/07/12	218	26.61	186	26.47	26.60	32	49,433	0.06%	大買/大賣/
2019/07/11	122	25.30	112	25.19	25.50	10	46,940	0.02%	大買/大賣/
2019/07/10	15	24.46	55	24.60	24.80	-40	45,394	-0.09%
2019/07/09	66	24.47	91.1	24.46	24.10	-25.1	44,530	-0.06%
2019/07/08	93	24.20	43	24.06	24.20	50	43,588	0.11%
2019/07/05	70	23.96	106	23.93	24.00	-36	43,553	-0.08%	大賣/
2019/07/04	41	23.66	52	23.60	23.70	-11	42,885	-0.03%
2019/07/03	63.5	23.37	51	23.49	23.30	12.5	43,036	0.03%
2019/07/02	37	23.56	38	23.71	23.55	-1	43,269	0.00%
2019/07/01	121	23.65	143	23.88	23.70	-22	43,263	-0.05%	大買/大賣/
2019/06/28	50	23.10	69	23.03	23.15	-19	43,069	-0.04%
2019/06/27	34	23.22	67	23.32	23.10	-33	42,759	-0.08%
2019/06/26	17	22.59	25	22.64	22.70	-8	42,055	-0.02%
2019/06/25	53	22.31	27	22.59	22.15	26	41,513	0.06%
2019/06/24	49.5	22.64	54	22.77	22.55	-4.5	41,042	-0.01%
2019/06/21	53	22.24	55	22.72	22.10	-2	40,195	0.00%
2019/06/20	2	22.35	3	22.38	22.30	-1	39,511	0.00%
2019/06/19	22.1	22.33	137	22.18	22.30	-114.9	39,676	-0.29%	大賣/鉅額交易
2019/06/18	1	21.50	25	21.41	21.55	-24	39,343	-0.06%
2019/06/17	12	21.30	4	21.53	21.20	8	39,331	0.02%
2019/06/14	5	21.48	1	21.40	21.35	4	39,611	0.01%
2019/06/13	39	21.55	29	21.55	21.40	10	39,728	0.03%
2019/06/12	22	21.91	14	22.17	21.85	8	39,799	0.02%
2019/06/11	14	22.11	14.1	22.14	22.15	-0.1	40,559	0.00%
2019/06/10	7	21.91	6	21.82	21.90	1	41,024	0.00%
2019/06/06	17	21.78	11	21.73	21.75	6	41,059	0.01%
2019/06/05	29	21.91	76	21.86	21.65	-47	41,050	-0.11%
2019/06/04	16	21.43	3	21.60	21.20	13	41,369	0.03%
2019/06/03	17	20.72	13	20.79	20.85	4	41,144	0.01%
2019/05/31	99	21.11	18	21.11	21.10	81	41,735	0.19%
2019/05/30	92	20.54	53.2	20.63	20.85	38.8	41,447	0.09%
2019/05/29	39	20.03	6	20.08	20.25	33	41,677	0.08%
2019/05/28	23	20.17	3	20.18	20.20	20	42,219	0.05%
2019/05/27	22.2	20.19	5	20.41	20.00	17.2	43,397	0.04%
2019/05/24	10.2	20.73	5.2	20.72	20.50	4.9	45,594	0.01%
2019/05/23	17.8	20.59	16	20.77	20.90	1.8	48,953	0.00%
2019/05/22	12	21.33	5	21.44	21.20	7	49,092	0.01%
2019/05/21	55	20.95	41	20.99	20.90	14	49,090	0.03%
2019/05/20	57	22.26	13	22.38	22.10	44	48,432	0.09%
2019/05/17	64	22.58	41	22.67	22.25	23	48,225	0.05%
2019/05/16	36	22.42	1	22.45	22.15	35	47,327	0.07%
2019/05/15	14	22.66	5	22.56	22.60	9	47,420	0.02%
2019/05/14	10	21.98	75	21.77	22.20	-65	47,998	-0.14%
2019/05/13	5	22.20	16	22.33	22.45	-11	47,907	-0.02%
2019/05/10	19	22.38	14	22.49	22.35	5	47,609	0.01%
2019/05/09	21	22.40	57	22.49	22.25	-36	47,413	-0.08%
2019/05/08	18	22.87	6	22.88	22.90	12	47,104	0.03%
2019/05/07	20	23.28	10	23.42	23.25	10	47,102	0.02%
2019/05/06	114	23.23	79.8	23.19	23.15	34.2	47,845	0.07%	大買/
2019/05/03	95	23.99	171	24.04	24.00	-76	47,506	-0.16%	大賣/
2019/05/02	70.9	23.77	10	23.78	23.70	60.9	47,103	0.13%
2019/04/30	13	23.45	58	23.63	23.95	-45	46,877	-0.10%
2019/04/29	181	23.34	58	23.38	23.15	123	46,481	0.26%	大買/鉅額交易
2019/04/26	92	24.33	49	24.38	24.20	43	45,690	0.09%
2019/04/25	166	24.45	272	24.78	25.10	-106	44,624	-0.24%	大買/大賣/鉅額交易
2019/04/24	38.9	24.12	78	24.23	24.00	-39.1	44,096	-0.09%
2019/04/23	97	23.72	77	23.76	23.75	20	42,903	0.05%
2019/04/22	307	24.43	335	24.47	24.60	-28	41,530	-0.07%	大買/大賣/
2019/04/19	97	23.32	242.1	23.25	23.45	-145.1	38,845	-0.37%	大賣/鉅額交易
2019/04/18	123	21.77	69	21.77	21.35	54	35,969	0.15%	大買/
2019/04/17	26	21.78	108.1	21.79	21.85	-82.1	35,528	-0.23%	大賣/
2019/04/16	4.1	21.21	14.8	21.21	21.25	-10.7	35,059	-0.03%
2019/04/15	2	21.07	21.4	21.10	21.00	-19.4	35,153	-0.06%
2019/04/12	54	21.22	10	21.04	21.00	44	35,464	0.12%
2019/04/11	39.5	21.59	92	21.76	21.55	-52.5	35,541	-0.15%
2019/04/10	33	21.31	72	21.35	21.50	-39	35,689	-0.11%
2019/04/09	82	21.53	10	21.79	21.40	72	35,769	0.20%
2019/04/08	95	22.00	59	21.99	21.90	36	35,852	0.10%
2019/04/03	10	21.74	4.9	21.70	21.70	5	36,030	0.01%
2019/04/02	85	21.68	79	21.61	21.70	6	36,287	0.02%
2019/04/01	89	21.21	142.5	21.42	21.25	-53.5	36,191	-0.15%	大賣/
2019/03/29	1.2	20.73	105	20.74	20.90	-103.8	36,057	-0.29%	大賣/鉅額交易
2019/03/28	33.2	20.80	3	20.88	20.75	30.2	36,754	0.08%
2019/03/27	46.2	20.81	6	20.89	20.90	40.2	37,278	0.11%
2019/03/26	17	20.86	68	20.95	20.85	-51	37,632	-0.14%
2019/03/25	28	20.85	22	20.98	20.80	6	37,775	0.02%
2019/03/22	92	21.55	35	21.71	21.35	57	37,864	0.15%
2019/03/21	31	21.59	54.4	21.63	21.50	-23.4	37,946	-0.06%
2019/03/20	15	21.36	3	21.32	21.40	12	37,859	0.03%
2019/03/19	50.3	21.40	44.6	21.38	21.40	5.7	38,084	0.01%
2019/03/18	3.2	21.04	38	21.11	21.10	-34.8	38,043	-0.09%
2019/03/15	20.1	20.91	11.1	20.95	20.95	9.1	38,346	0.02%
2019/03/14	128.2	20.93	51	21.03	20.70	77.2	38,578	0.20%	大買/
2019/03/13	132.3	21.39	6	21.49	21.05	126.3	39,107	0.32%	大買/鉅額交易
2019/03/12	57.2	21.98	28	22.32	21.80	29.2	39,186	0.07%
2019/03/11	21.4	21.55	28	21.88	21.95	-6.6	39,929	-0.02%
2019/03/08	97	21.71	124	21.69	21.60	-27	41,266	-0.07%	大賣/
2019/03/07	44	22.92	30	23.01	22.70	14	43,713	0.03%
2019/03/06	29	23.11	34	23.09	23.10	-5	44,668	-0.01%
2019/03/05	45	22.83	147	22.84	22.75	-102	44,625	-0.23%	大賣/鉅額交易
2019/03/04	41	23.15	20	23.15	23.15	21	44,657	0.05%
2019/02/27	78	23.13	41	23.17	23.35	37	44,501	0.08%
2019/02/26	142	23.19	103	23.16	23.10	39	43,953	0.09%	大買/大賣/
2019/02/25	213.8	23.75	176.1	23.73	23.70	37.7	43,499	0.09%	大買/大賣/
2019/02/22	187.2	22.34	138	22.43	22.60	49.2	41,324	0.12%	大買/大賣/
2019/02/21	18	20.08	43	20.35	20.55	-25	37,767	-0.07%
2019/02/20	96	19.99	1	19.95	19.90	95	37,314	0.25%
2019/02/19	29	20.05	14	20.15	20.25	15	37,466	0.04%
2019/02/18	17	19.84	13	19.85	19.85	4	37,465	0.01%
2019/02/15	22	19.87	17	19.94	19.65	5	38,237	0.01%
2019/02/14	63	20.07	38	20.23	20.00	25	38,622	0.06%
2019/02/13	31	19.86	32	19.92	20.25	-1	38,602	0.00%
2019/02/12	13	19.58	16	19.50	19.40	-3	38,260	-0.01%
2019/02/11	10	19.30	17	19.30	19.20	-7	38,898	-0.02%
2019/01/30	21	19.45	14	19.59	19.40	7	39,187	0.02%
2019/01/29	38	19.69	14	19.74	19.60	24	39,712	0.06%
2019/01/28	10	19.94	15	19.97	19.90	-5	41,354	-0.01%
2019/01/25	70	20.03	54	20.02	19.85	16	42,219	0.04%
2019/01/24	6	19.37	20	19.47	19.30	-14	42,035	-0.03%
2019/01/23	12	18.91	74	18.99	19.20	-62	42,787	-0.14%
2019/01/22	67	18.96	5	19.10	18.90	62	43,567	0.14%
2019/01/21	2	19.25	8	19.31	19.25	-6	44,721	-0.01%
2019/01/18	11	19.20	13	19.33	19.20	-2	45,690	0.00%
2019/01/17	108	19.07	117	19.16	19.00	-9	46,512	-0.02%	大買/大賣/
2019/01/16	76	19.25	74	19.10	18.95	2	46,496	0.00%
2019/01/15	2	18.65	13	18.61	18.60	-11	45,609	-0.02%
2019/01/14	8	18.43	6	18.42	18.35	2	45,996	0.00%
2019/01/11	6	18.34	0	0.00	18.25	6	46,665	0.01%
2019/01/10	4	18.46	20	18.35	18.25	-16	46,837	-0.03%
2019/01/09	4	18.30	9	18.41	18.20	-5	47,334	-0.01%
2019/01/08	2	17.60	86	18.07	18.15	-84	47,945	-0.18%
2019/01/07	76	18.03	2	18.03	17.95	74	48,732	0.15%
2019/01/04	43	17.26	42.4	17.10	17.50	0.6	49,906	0.00%
2019/01/03	65	17.53	75.1	17.58	17.45	-10.1	50,536	-0.02%
2019/01/02	61	17.83	33	17.96	17.75	28	51,347	0.05%
2018/12/28	37	18.60	44	18.52	18.35	-7	51,371	-0.01%
2018/12/27	55	18.88	58	18.94	18.65	-3	52,271	-0.01%
2018/12/26	113	19.27	130	19.35	18.45	-17	52,991	-0.03%	大買/大賣/
2018/12/25	13	18.57	26	18.66	19.30	-13	52,536	-0.02%
2018/12/24	15	18.24	12	18.58	18.90	3	52,593	0.01%
2018/12/22	16	17.78	36	17.87	18.10	-20	52,313	-0.04%
2018/12/21	48	17.91	16	17.40	17.90	32	52,365	0.06%
2018/12/20	72	17.26	67	17.56	17.15	5	51,847	0.01%
2018/12/19	50	18.40	155.3	18.19	18.05	-105.3	51,527	-0.20%	大賣/鉅額交易
2018/12/18	37	18.52	58	18.43	18.55	-21	51,727	-0.04%
2018/12/17	10.5	18.70	10	18.75	18.75	0.5	52,928	0.00%
2018/12/14	46	19.08	2.2	19.25	19.05	43.8	52,849	0.08%
2018/12/13	9	19.57	8	19.61	19.55	1	52,666	0.00%
2018/12/12	111	19.63	71	19.75	19.55	40	52,807	0.08%	大買/
2018/12/11	72.9	19.41	32	19.24	19.25	40.9	52,680	0.08%
2018/12/10	37	19.18	28	19.05	19.35	9	52,750	0.02%
2018/12/07	29	19.45	16	19.37	19.45	13	52,617	0.02%
2018/12/06	206	19.34	52.1	19.82	19.10	153.9	52,595	0.29%	大買/鉅額交易
2018/12/05	45	21.09	24	21.18	21.05	21	51,638	0.04%
2018/12/04	73	22.49	21	22.36	22.20	52	51,565	0.10%
2018/12/03	64.1	22.01	87	22.00	22.55	-22.9	51,430	-0.04%
2018/11/30	313	20.61	309	20.80	20.50	4	50,282	0.01%	大買/大賣/
2018/11/29	143	21.37	98	21.35	20.70	45	47,072	0.10%	大買/
2018/11/28	30	19.75	53	19.97	20.15	-23	45,623	-0.05%
2018/11/27	1	18.80	20	19.12	19.40	-19	44,981	-0.04%
2018/11/26	10	18.78	42	18.83	18.70	-32	44,591	-0.07%
2018/11/23	13	18.92	2	18.90	18.85	11	44,327	0.02%
2018/11/22	17	19.44	14	19.53	19.05	3	44,228	0.01%
2018/11/21	29	19.06	2	19.05	19.10	27	43,544	0.06%
2018/11/20	5	18.85	2	18.90	19.00	3	43,374	0.01%
2018/11/19	16.1	18.96	43	19.08	18.95	-27	43,377	-0.06%
2018/11/16	15	18.87	12.1	19.02	18.55	2.9	43,178	0.01%
2018/11/15	13	18.55	142	18.50	18.85	-129	42,749	-0.30%	大賣/鉅額交易
2018/11/14	210	18.85	68	18.92	18.50	142	42,519	0.33%	大買/鉅額交易
2018/11/13	18	18.72	21	18.75	19.35	-3	41,821	-0.01%
2018/11/12	8	18.53	139	19.00	18.95	-131	41,551	-0.32%	大賣/鉅額交易
2018/11/09	45	18.59	56.2	18.62	18.65	-11.2	41,844	-0.03%
2018/11/08	67	19.56	32	19.22	18.95	35	41,870	0.08%
2018/11/07	42	19.16	33	19.38	19.55	9	42,105	0.02%
2018/11/06	78	19.21	82	19.25	18.90	-4	42,639	-0.01%
2018/11/05	98.1	19.88	227	19.72	19.70	-128.9	42,342	-0.30%	大賣/鉅額交易
2018/11/02	47	19.06	67.3	19.16	19.55	-20.3	40,814	-0.05%
2018/11/01	217	17.68	207	17.43	17.80	10	40,029	0.02%	大買/大賣/
2018/10/31	122.9	16.55	35	16.76	17.15	87.9	39,305	0.22%	大買/
2018/10/30	162	15.56	71	15.53	15.70	91	38,410	0.24%	大買/
2018/10/29	84	15.50	87	15.61	15.15	-3	37,660	-0.01%
2018/10/26	104	16.49	99	16.49	16.15	5	36,771	0.01%	大買/
2018/10/25	65	17.08	21.2	17.16	17.05	43.8	35,929	0.12%
2018/10/24	44	18.95	34	19.04	18.90	10	35,191	0.03%
2018/10/23	59	19.10	32	19.21	19.15	27	35,110	0.08%
2018/10/22	130	19.23	104	19.29	19.45	26	35,677	0.07%	大買/大賣/
2018/10/19	100	18.62	97	18.69	18.90	3	35,354	0.01%
2018/10/18	42	19.28	80	19.29	19.10	-38	34,858	-0.11%
2018/10/17	104	19.20	59	19.34	19.10	45	34,610	0.13%	大買/
2018/10/16	78	19.35	111	19.50	19.10	-33	34,082	-0.10%	大賣/
2018/10/15	202	19.17	133	19.50	19.00	69	33,429	0.21%	大買/大賣/
2018/10/12	72	19.55	68.2	19.70	19.75	3.8	32,459	0.01%
2018/10/11	54.3	19.36	52	19.34	19.15	2.3	31,229	0.01%
2018/10/09	124	22.05	98	22.10	21.25	26	30,361	0.09%	大買/
2018/10/08	132	23.39	107	23.06	23.50	25	29,441	0.08%	大買/大賣/
2018/10/05	89	23.53	77.1	23.52	23.55	11.9	29,644	0.04%
2018/10/04	128	24.06	77	24.18	23.40	51	29,038	0.18%	大買/
2018/10/03	76	26.05	96.5	26.54	25.95	-20.5	28,104	-0.07%
2018/10/02	155	26.30	95	25.96	26.50	60	28,241	0.21%	大買/
2018/10/01	6	25.89	12	26.03	25.80	-6	27,930	-0.02%
2018/09/28	23	25.62	12.1	25.74	25.45	10.9	27,948	0.04%
2018/09/27	21	25.59	22	25.60	25.50	-1	27,935	0.00%
2018/09/26	40	25.96	40	26.11	26.00	0	27,841	0.00%
2018/09/25	91	26.10	115	25.94	26.45	-24	28,023	-0.09%	大賣/
2018/09/21	82	26.28	28	26.31	26.00	54	27,945	0.19%
2018/09/20	28	27.59	22	27.48	27.60	6	26,776	0.02%
2018/09/19	5	27.81	28	27.70	27.50	-23	26,745	-0.09%
2018/09/18	42.6	27.32	39	27.78	27.30	3.6	26,776	0.01%
2018/09/17	57	28.16	53	27.87	28.15	4	26,602	0.02%
2018/09/14	35.7	27.75	11	27.44	27.85	24.7	26,569	0.09%
2018/09/13	17	26.97	25	27.26	26.60	-8	26,505	-0.03%
2018/09/12	59	26.99	40	27.97	26.80	19	26,566	0.07%
2018/09/11	20	27.99	17	27.26	28.15	3	26,527	0.01%
2018/09/10	49	27.53	21	27.88	26.70	28	26,336	0.11%
2018/09/07	50.2	28.81	50	28.80	28.00	0.2	25,965	0.00%
2018/09/06	12	31.33	5	31.30	31.10	7	25,375	0.03%
2018/09/05	137	32.81	135	33.02	32.60	2	25,137	0.01%	大買/大賣/
2018/09/04	1	33.20	3	33.07	33.15	-2	25,343	-0.01%
2018/09/03	12	32.92	2	32.95	32.55	10	25,641	0.04%
2018/08/31	6	32.83	4	32.80	33.00	2	26,024	0.01%
2018/08/30	9	33.22	2	33.33	33.35	7	26,256	0.03%
2018/08/29	16	33.70	7	33.58	33.60	9	26,550	0.03%
2018/08/28	45	32.96	43	32.77	33.00	2	26,753	0.01%
2018/08/27	29.3	32.60	7	32.61	32.75	22.3	27,058	0.08%
2018/08/24	14	31.24	7	31.26	31.10	7	27,017	0.03%
2018/08/23	11	33.25	1.9	33.14	33.25	9.2	27,803	0.03%
2018/08/22	7	33.18	13	33.21	33.30	-6	28,143	-0.02%
2018/08/21	12	32.53	8	32.49	32.80	4	28,646	0.01%
2018/08/20	6	32.93	12	32.78	32.10	-6	29,538	-0.02%
2018/08/17	17	33.78	10.5	33.57	33.20	6.5	29,742	0.02%
2018/08/16	229	32.58	257	32.48	34.15	-28	29,677	-0.09%	大買/大賣/
2018/08/15	35	33.57	17	33.98	33.05	18	29,272	0.06%
2018/08/14	76	34.54	26.1	34.39	34.05	49.9	29,201	0.17%
2018/08/13	44	36.56	53	36.80	35.50	-9	28,669	-0.03%
2018/08/10	40	39.81	34	39.67	39.20	6	28,170	0.02%
2018/08/09	27	40.73	1	41.20	40.60	26	28,134	0.09%
2018/08/08	44	41.65	22	42.53	41.50	22	28,657	0.08%
2018/08/07	6	42.05	16	42.20	42.30	-10	28,701	-0.03%
2018/08/06	2	42.50	14	42.50	41.85	-12	29,153	-0.04%
2018/08/03	12	42.19	4	42.24	42.20	8	29,502	0.03%
2018/08/02	351	42.36	338	42.72	41.65	13	29,586	0.04%	大買/大賣/
2018/08/01	14	42.73	14	42.64	42.75	0	29,537	0.00%
2018/07/31	26	43.01	12	42.64	42.50	14	29,610	0.05%
2018/07/30	60	43.58	58	43.84	43.30	2	29,577	0.01%
2018/07/27	30	43.82	31	44.28	43.90	-1	29,677	0.00%
2018/07/26	78	42.46	37	42.42	41.80	41	29,407	0.14%
2018/07/25	24	42.96	37	41.95	43.00	-13	29,643	-0.04%
2018/07/24	3	41.82	16.5	41.87	41.85	-13.5	30,107	-0.04%
2018/07/23	3	40.63	0	0.00	40.80	3	30,845	0.01%
2018/07/20	27	41.35	22	41.86	40.85	5	31,359	0.02%
2018/07/19	8	41.77	34	42.18	41.40	-26	31,789	-0.08%
2018/07/18	331	42.46	309	42.65	42.20	22	32,310	0.07%	大買/大賣/
2018/07/17	28	41.97	27.2	42.04	42.00	0.9	32,347	0.00%
2018/07/16	19.7	42.03	13	42.90	41.85	6.7	32,703	0.02%
2018/07/13	774	43.97	749	44.43	43.20	25	32,576	0.08%	大買/大賣/
2018/07/12	71	42.90	75	42.74	43.50	-4	32,155	-0.01%
2018/07/11	48	42.01	29	42.56	41.60	19	32,062	0.06%
2018/07/10	595	42.19	601	41.61	43.55	-6	32,100	-0.02%	大買/大賣/
2018/07/09	12	41.00	65	41.03	40.95	-53	32,087	-0.17%
2018/07/06	29.3	41.47	3	41.82	41.00	26.3	32,072	0.08%
2018/07/05	31.3	42.12	20	42.53	41.80	11.3	32,189	0.04%
2018/07/04	7	42.02	12	42.15	43.00	-5	32,321	-0.02%
2018/07/03	42	42.51	1	41.65	41.55	41	32,409	0.13%
2018/07/02	523	43.44	515.6	43.61	41.50	7.4	32,627	0.02%	大買/大賣/
2018/06/29	10	43.44	4	43.45	43.40	6	33,311	0.02%
2018/06/28	2	43.35	37	43.09	43.10	-35	33,633	-0.10%
2018/06/27	68	43.96	45	44.70	43.45	23	33,931	0.07%
2018/06/26	9	43.49	4	44.24	45.30	5	34,079	0.01%
2018/06/25	3	43.78	14	43.79	44.05	-11	35,106	-0.03%
2018/06/22	12	43.62	0	0.00	43.40	12	36,357	0.03%
2018/06/21	735	45.36	732	45.58	45.05	3	36,276	0.01%	大買/大賣/
2018/06/20	13	45.10	16	45.12	45.15	-3	36,305	-0.01%
2018/06/19	90	46.38	80	46.60	46.05	10	36,039	0.03%
2018/06/15	22	47.23	16	47.19	47.35	6	36,144	0.02%
2018/06/14	33	46.89	4	47.54	46.40	29	36,159	0.08%
2018/06/13	10	48.39	5.4	48.10	48.00	4.6	36,296	0.01%
2018/06/12	48	48.48	11	48.45	48.15	37	36,510	0.10%
2018/06/11	39	48.34	2	48.71	48.00	37	36,615	0.10%
2018/06/08	25	49.36	18	49.40	48.70	7	36,842	0.02%
2018/06/07	298	49.38	259	49.60	49.50	39	37,190	0.10%	大買/大賣/
2018/06/06	4	49.69	14	49.65	49.30	-10	37,751	-0.03%
2018/06/05	7	48.26	6.1	48.73	49.30	0.9	38,639	0.00%
2018/06/04	66	48.99	7	49.37	48.10	59	39,083	0.15%
2018/06/01	15.2	48.95	6	49.13	48.60	9.2	38,888	0.02%
2018/05/31	55	50.40	34	50.46	49.50	21	38,825	0.05%
2018/05/30	11	47.94	16	48.64	49.45	-5	38,000	-0.01%
2018/05/29	14	48.80	35	49.43	48.60	-21	37,795	-0.06%
2018/05/28	18	48.50	110.2	48.68	48.25	-92.2	37,298	-0.25%	大賣/
2018/05/25	184	47.02	189	47.28	46.25	-5	36,557	-0.01%	大買/大賣/
2018/05/24	8	46.35	2	46.55	46.40	6	36,230	0.02%
2018/05/23	12	46.28	11	46.04	45.50	1	36,485	0.00%
2018/05/22	8	45.75	8	45.93	46.00	0	36,726	0.00%
2018/05/21	53	46.16	52	46.05	46.00	1	36,701	0.00%
2018/05/18	40	44.22	25	45.43	45.20	15	36,528	0.04%
2018/05/17	230.2	45.11	228	45.41	44.05	2.2	36,995	0.01%	大買/大賣/
2018/05/16	67	44.77	75	44.75	44.80	-8	37,168	-0.02%
2018/05/15	1	42.30	19	42.60	42.90	-18	36,943	-0.05%
2018/05/14	16	42.07	5	42.03	41.95	11	37,719	0.03%
2018/05/11	32	41.50	13	41.80	40.80	19	38,100	0.05%
2018/05/10	9	42.13	7	42.27	42.10	2	37,935	0.01%
2018/05/09	23	42.87	2	42.03	42.00	21	39,038	0.05%
2018/05/08	25	42.89	37	42.81	42.60	-12	40,166	-0.03%
2018/05/07	13	43.40	3	43.68	42.70	10	40,051	0.02%
2018/05/04	463	43.52	469.2	43.69	43.35	-6.2	40,075	-0.02%	大買/大賣/
2018/05/03	59	44.21	181	43.84	43.15	-122	39,731	-0.31%	大賣/鉅額交易
2018/05/02	168	46.66	17	46.44	44.80	151	39,487	0.38%	大買/鉅額交易
2018/04/30	39.2	45.94	42	46.18	47.55	-2.8	39,624	-0.01%
2018/04/27	66.1	44.39	79	45.18	45.55	-12.9	40,375	-0.03%
2018/04/26	43	43.99	11	43.41	43.25	32	39,647	0.08%
2018/04/25	22	45.23	39	45.53	46.20	-17	39,224	-0.04%
2018/04/24	42	44.32	9.2	44.46	43.45	32.8	38,967	0.08%
2018/04/23	3	45.92	1	45.40	46.20	2	38,774	0.01%
2018/04/20	72	45.74	61	46.11	45.80	11	38,709	0.03%
2018/04/19	12	47.55	5	48.00	47.40	7	38,361	0.02%
2018/04/18	12.1	47.16	12.1	47.27	47.10	0	38,371	0.00%
2018/04/17	62	47.74	30	48.13	46.85	32	38,302	0.08%
2018/04/16	20	49.68	6	49.77	49.15	14	38,242	0.04%
2018/04/13	26	49.62	38	50.67	50.80	-12	38,202	-0.03%
2018/04/12	17	49.07	26	48.69	48.35	-9	38,150	-0.02%
2018/04/11	30	50.15	2	50.28	49.40	28	38,113	0.07%
2018/04/10	37	51.45	31	51.38	50.40	6	38,022	0.02%
2018/04/09	8	52.66	22	52.66	52.10	-14	37,901	-0.04%
2018/04/03	94	51.24	80	51.61	53.40	14	38,009	0.04%
2018/04/02	220	54.18	209.7	54.58	51.70	10.3	38,712	0.03%	大買/大賣/
2018/03/31	34	51.66	76	51.56	53.20	-42	37,843	-0.11%
2018/03/30	26	50.28	62	49.96	50.00	-36	37,358	-0.10%
2018/03/29	69	48.59	15	48.68	49.10	54	37,252	0.14%
2018/03/28	59	49.71	42	49.23	48.30	17	37,199	0.05%
2018/03/27	3	49.97	110.4	50.75	51.40	-107.4	36,499	-0.29%	大賣/鉅額交易
2018/03/26	1	46.00	7	46.31	46.75	-6	35,522	-0.02%
2018/03/23	40	46.02	27	45.90	45.55	13	35,452	0.04%
2018/03/22	8	47.34	11	47.67	47.60	-3	35,447	-0.01%
2018/03/21	8	47.41	11	47.82	46.95	-3	35,434	-0.01%
2018/03/20	24	46.36	27	46.65	47.00	-3	35,406	-0.01%
2018/03/19	25	46.85	17.8	46.94	46.50	7.2	35,818	0.02%
2018/03/16	20	48.02	23	47.93	47.90	-3	36,310	-0.01%
2018/03/15	47	48.54	62	48.70	48.75	-15	36,360	-0.04%
2018/03/14	15	49.76	123	49.79	49.50	-108	36,725	-0.29%	大賣/鉅額交易
2018/03/13	65	49.01	101.3	49.26	49.75	-36.3	38,543	-0.09%	大賣/
2018/03/12	38	48.68	42.1	48.80	48.65	-4.1	39,503	-0.01%
2018/03/09	29	46.37	68	46.45	46.65	-39	39,350	-0.10%
2018/03/08	28	43.76	113	43.69	44.20	-85	38,498	-0.22%	大賣/
2018/03/07	32	42.92	14	42.94	42.15	18	38,094	0.05%
2018/03/06	19	42.92	33	42.95	42.90	-14	38,960	-0.04%
2018/03/05	12	42.08	0	0.00	42.00	12	42,208	0.03%
2018/03/02	12	41.79	5	41.91	42.00	7	43,402	0.02%
2018/03/01	14	43.08	188	43.20	43.00	-174	44,080	-0.39%	大賣/鉅額交易
2018/02/27	26	43.17	28	43.24	43.45	-2	44,366	0.00%
2018/02/26	127	42.54	21	42.53	42.35	106	45,079	0.24%	大買/鉅額交易
2018/02/23	25	43.02	28	43.56	42.10	-3	46,383	-0.01%
2018/02/22	19	41.22	52	41.34	42.50	-33	46,273	-0.07%
2018/02/21	13.7	39.94	43	39.72	40.70	-29.3	45,982	-0.06%
2018/02/12	23	37.96	20.1	38.12	37.60	2.9	45,912	0.01%
2018/02/09	127	37.42	52	37.79	38.00	75	46,097	0.16%	大買/
2018/02/08	37	41.00	26	41.11	39.90	11	45,577	0.02%
2018/02/07	3	41.93	30	42.40	42.80	-27	45,411	-0.06%
2018/02/06	58	39.95	49	39.81	39.95	9	46,137	0.02%
2018/02/05	92	43.35	47.2	43.20	42.90	44.8	46,435	0.10%
2018/02/02	7	46.15	34	46.06	46.10	-27	46,440	-0.06%
2018/02/01	52	46.82	57	46.64	45.70	-5	46,827	-0.01%
2018/01/31	65.1	46.08	49	45.76	45.70	16.1	46,366	0.03%
2018/01/30	8	44.36	39	44.22	44.25	-31	45,715	-0.07%
2018/01/29	14	43.98	23	44.00	44.00	-9	45,702	-0.02%
2018/01/26	5	42.50	1	43.25	42.70	4	45,611	0.01%
2018/01/25	12	42.57	13	43.43	43.20	-1	45,652	0.00%
2018/01/24	51	44.28	15	44.15	43.40	36	45,613	0.08%
2018/01/23	55	44.59	112	44.73	44.60	-57	45,522	-0.13%	大賣/
2018/01/22	4	41.91	5	41.66	41.85	-1	45,078	0.00%
2018/01/19	17.1	41.99	6.5	41.82	41.55	10.6	46,837	0.02%
2018/01/18	132	43.12	104	43.25	43.00	28	47,125	0.06%	大買/大賣/
2018/01/17	30	42.02	27	42.60	42.70	3	47,264	0.01%
2018/01/16	4	40.99	1	41.00	41.50	3	47,099	0.01%
2018/01/15	1	41.40	8	41.45	41.50	-7	47,525	-0.01%
2018/01/12	20	41.18	14	41.51	41.00	6	48,006	0.01%
2018/01/11	65	41.06	67	40.85	41.10	-2	48,135	0.00%
2018/01/10	59	41.08	79	41.06	41.10	-20	48,247	-0.04%
2018/01/09	53	42.90	57	42.80	42.90	-4	48,556	-0.01%
2018/01/08	91	43.11	23	42.45	42.00	68	48,942	0.14%
2018/01/05	12	44.43	7	44.76	44.00	5	49,876	0.01%
2018/01/04	13.5	45.10	10	44.99	44.90	3.5	50,552	0.01%
2018/01/03	23	44.52	36	44.68	44.35	-13	51,976	-0.03%
2018/01/02	135	43.75	91.3	44.10	43.60	43.7	52,300	0.08%	大買/

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

2市場可望回溫！台股下周聚焦企業財報法說會、美國利率決策UDN聯合新聞網－2024/01/27

台股本週上漲313.51點，指數收在17995.03點。包括旺宏、聯電、聯發科及友達等法說會將於下週陸續舉行，超微（AM......詳全文

旺宏

券商分點績效/獲利分析

凱基-中港券商分點個股進出
凱基-中港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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析