旺宏 (2337)-元大-府城券商分點個股進出

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－元大-府城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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	3	27.07	0	0.00	27.05	3	7,831	0.04%
2024/05/10	2	26.80	2	26.90	26.90	0	7,911	0.00%
2024/05/09	2	26.85	0	0.00	26.35	2	7,925	0.03%
2024/05/08	1	26.65	3	26.93	27.00	-2	8,133	-0.02%
2024/05/07	0	0.00	3	27.05	26.95	-3	8,291	-0.04%
2024/05/06	2.1	27.10	4	27.20	26.90	-1.9	8,446	-0.02%
2024/05/03	0	0.00	2	27.50	27.20	-2	8,393	-0.02%
2024/05/02	2.1	26.70	0	0.00	26.70	2.1	8,243	0.03%
2024/04/30	0	27.50	1	27.35	27.60	-1	8,089	-0.01%
2024/04/29	0	0.00	3	26.48	26.80	-3	7,989	-0.04%
2024/04/26	7.1	25.93	4	25.96	26.00	3.1	7,924	0.04%
2024/04/25	1.1	25.91	0	0.00	25.85	1.1	7,913	0.01%
2024/04/24	1	26.00	0	0.00	26.20	1	7,921	0.01%
2024/04/23	1	25.95	0	0.00	25.95	1	7,953	0.01%
2024/04/22	0	0.00	25	26.08	26.10	-25	7,958	-0.31%
2024/04/19	6	25.68	17	25.26	25.95	-11	7,918	-0.14%
2024/04/18	11.2	26.25	7	26.29	26.25	4.2	7,690	0.05%
2024/04/17	1	26.40	0	0.00	26.40	1	7,584	0.01%
2024/04/16	2.5	26.35	1	26.50	26.30	1.5	7,568	0.02%
2024/04/12	1.3	27.06	2	27.10	26.90	-0.8	7,434	-0.01%
2024/04/11	0	0.00	4	27.35	27.40	-4	7,392	-0.05%
2024/04/10	1	27.95	1	27.90	27.85	0	7,418	0.00%
2024/04/09	1	27.80	1	27.80	27.85	0	7,498	0.00%
2024/04/08	2	27.60	0	0.00	27.80	2	7,571	0.03%
2024/04/02	1	27.25	0	0.00	27.45	1	7,836	0.01%
2024/04/01	0	27.25	18	27.12	27.30	-18	8,270	-0.22%
2024/03/29	1.1	26.71	0	0.00	26.70	1.1	8,324	0.01%
2024/03/28	0	0.00	1	26.75	26.65	-1	8,420	-0.01%
2024/03/27	0.3	26.85	0	0.00	26.70	0.3	8,589	0.00%
2024/03/26	6	26.89	2	27.15	26.75	4	8,627	0.05%
2024/03/25	17	26.89	1	27.60	26.85	16	8,637	0.19%
2024/03/22	6	27.56	6.2	27.52	27.45	-0.2	8,571	0.00%
2024/03/21	2	27.30	15.2	27.20	27.05	-13.2	8,614	-0.15%
2024/03/20	1.1	26.52	0	0.00	26.45	1.1	9,095	0.01%
2024/03/19	1	26.60	0	0.00	26.60	1	9,163	0.01%
2024/03/18	0	0.00	0.8	26.55	26.70	-0.8	9,172	-0.01%
2024/03/15	7.1	26.78	4.4	26.83	26.75	2.7	9,207	0.03%
2024/03/14	9	26.84	5	26.81	26.70	4	9,154	0.04%
2024/03/13	5.1	27.15	3.5	27.20	26.95	1.6	9,221	0.02%
2024/03/11	1.2	27.45	3	27.48	27.45	-1.8	9,130	-0.02%
2024/03/08	1.3	27.21	0	0.00	27.25	1.3	9,152	0.01%
2024/03/07	3	27.88	3	28.13	27.30	0	9,083	0.00%
2024/03/06	0	0.00	7	27.76	27.80	-7	8,990	-0.08%
2024/03/05	3.2	27.86	5.1	28.05	27.90	-1.9	9,049	-0.02%
2024/03/04	5	28.49	6.2	28.45	28.35	-1.2	8,974	-0.01%
2024/03/01	5.1	28.29	3.2	28.21	28.20	1.9	8,982	0.02%
2024/02/29	0	0.00	1	28.30	28.45	-1	9,007	-0.01%
2024/02/27	5.1	28.36	23	28.20	28.20	-17.9	9,010	-0.20%
2024/02/26	1.1	28.30	0	0.00	28.25	1.1	9,039	0.01%
2024/02/21	1	28.65	0	0.00	28.75	1	9,028	0.01%
2024/02/20	2	28.92	0	0.00	28.75	2	8,984	0.02%
2024/02/19	1	29.00	2.5	29.12	29.15	-1.5	8,964	-0.02%
2024/02/16	1	28.95	0	0.00	29.00	1	9,145	0.01%
2024/02/15	1	28.55	6	28.55	28.55	-5	9,072	-0.06%
2024/02/05	0.1	28.60	1	28.45	28.50	-0.9	9,041	-0.01%
2024/02/02	3	28.73	0	0.00	28.70	3	8,916	0.03%
2024/02/01	24	28.80	14	28.61	28.90	10	8,877	0.11%
2024/01/31	14	28.97	3	29.35	29.20	11	8,856	0.12%
2024/01/30	2	28.93	1	29.05	28.85	1	8,622	0.01%
2024/01/29	4	30.06	2	29.93	29.50	2	8,505	0.02%
2024/01/26	0	0.00	1	30.30	30.55	-1	8,362	-0.01%
2024/01/24	0	0.00	1.1	30.54	30.10	-1.1	8,571	-0.01%
2024/01/23	4	30.38	4	30.35	30.30	0	8,771	0.00%
2024/01/22	0	0.00	2	30.00	30.05	-2	8,976	-0.02%
2024/01/19	0	0.00	0.2	29.50	29.70	-0.2	9,187	0.00%
2024/01/18	2	28.95	2	28.95	29.00	0	9,432	0.00%
2024/01/17	2	29.20	2	29.60	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	1	30.35	0	0.00	30.30	1	9,776	0.01%
2024/01/12	0	0.00	1	30.25	30.35	-1	9,742	-0.01%
2024/01/11	0	0.00	0.2	30.25	30.25	-0.2	9,743	0.00%
2024/01/10	0	0.00	3	30.05	30.05	-3	9,821	-0.03%
2024/01/08	0	0.00	30	30.92	30.80	-30	9,797	-0.31%
2024/01/05	53	31.75	20	31.20	31.05	33	9,731	0.34%
2024/01/04	0	0.00	1	31.00	31.20	-1	9,709	-0.01%
2024/01/03	0	0.00	1	31.15	31.40	-1	9,712	-0.01%
2024/01/02	1	31.65	5	31.28	31.40	-4	9,609	-0.04%
2023/12/29	4.4	31.51	271	31.38	31.35	-266.6	9,543	-2.79%	大賣/鉅額交易
2023/12/28	10	32.12	9	32.01	31.75	1	9,501	0.01%
2023/12/27	14	31.72	10.2	31.76	31.95	3.8	9,258	0.04%
2023/12/26	1	30.85	12	30.65	30.90	-11	8,859	-0.12%
2023/12/25	4	30.35	4	30.55	30.50	0	8,822	0.00%
2023/12/22	60	30.91	18	30.53	30.35	42	8,903	0.47%
2023/12/21	16	30.20	12.4	30.19	30.30	3.6	8,825	0.04%
2023/12/20	0	0.00	2	29.95	30.05	-2	8,797	-0.02%
2023/12/19	3	29.45	0	0.00	29.45	3	8,821	0.03%
2023/12/18	61	29.94	16	29.96	29.90	45	8,813	0.51%
2023/12/15	203	30.54	5	30.69	30.10	198	8,705	2.27%	大買/鉅額交易
2023/12/14	0	0.00	3	29.28	29.20	-3	8,193	-0.04%
2023/12/13	1	29.00	2	28.95	29.00	-1	8,199	-0.01%
2023/12/12	2	28.65	1	28.55	28.90	1	8,572	0.01%
2023/12/11	0	0.00	1	28.35	28.35	-1	8,645	-0.01%
2023/12/08	5	28.15	5	28.45	28.45	0	8,713	0.00%
2023/12/07	3	28.50	5	28.70	28.45	-2	8,691	-0.02%
2023/12/06	0	0.00	0.1	28.60	28.50	-0.1	8,808	0.00%
2023/12/05	4.1	28.82	0	0.00	28.65	4.1	8,963	0.05%
2023/12/04	4	29.00	10.3	29.00	29.00	-6.3	9,215	-0.07%
2023/12/01	1	28.70	1	28.80	28.70	0	9,312	0.00%
2023/11/30	3	29.03	0	0.00	28.80	3	9,486	0.03%
2023/11/29	1	28.75	3	28.80	28.85	-2	9,548	-0.02%
2023/11/28	3	28.50	2	28.55	28.65	1	9,959	0.01%
2023/11/27	1	28.50	0	0.00	28.25	1	11,045	0.01%
2023/11/22	2	28.45	6	28.40	28.40	-4	13,447	-0.03%
2023/11/21	10	28.75	2	28.70	28.65	8	13,455	0.06%
2023/11/20	0	0.00	4	28.71	28.70	-4	13,469	-0.03%
2023/11/17	3	28.40	12	28.37	28.40	-9	13,484	-0.07%
2023/11/16	3	28.30	0	0.00	28.35	3	13,492	0.02%
2023/11/15	1	28.30	0	0.00	28.35	1	13,464	0.01%
2023/11/14	0	0.00	300	27.74	27.80	-300	13,269	-2.26%	大賣/鉅額交易
2023/11/13	1	27.50	0	0.00	27.55	1	13,298	0.01%
2023/11/10	2	27.50	0	0.00	27.45	2	13,308	0.02%
2023/11/09	3	27.50	9	27.50	27.40	-6	13,340	-0.04%
2023/11/06	1	28.20	3	28.20	28.30	-2	13,266	-0.02%
2023/11/03	4	27.99	3	27.95	27.85	1	13,249	0.01%
2023/11/02	1.2	27.62	7	27.79	27.95	-5.8	13,294	-0.04%
2023/11/01	14.1	26.97	3	27.00	27.40	11.1	13,205	0.08%
2023/10/31	10.1	27.49	3	27.00	27.00	7.1	13,095	0.05%
2023/10/30	17	27.77	18	27.78	27.75	-1	12,958	-0.01%
2023/10/27	22	28.38	6	28.47	28.50	16	12,743	0.13%
2023/10/26	17.3	28.72	17	28.70	28.65	0.3	12,618	0.00%
2023/10/25	10.5	29.99	16	30.00	29.65	-5.6	12,433	-0.04%
2023/10/23	1.1	32.70	0.1	32.50	32.70	1	12,173	0.01%
2023/10/20	0	0.00	1.7	32.60	32.65	-1.7	12,192	-0.01%
2023/10/19	1	32.85	3	32.55	32.80	-2	12,218	-0.02%
2023/10/18	1	32.20	0	0.00	32.20	1	12,263	0.01%
2023/10/16	1	32.25	0	0.00	32.25	1	12,306	0.01%
2023/10/11	1	32.70	13.5	32.77	32.75	-12.5	12,422	-0.10%
2023/10/06	1.5	32.73	1	32.65	32.70	0.5	12,391	0.00%
2023/10/05	1	31.90	21.1	32.43	32.35	-20.1	12,369	-0.16%
2023/10/04	9.3	31.63	0	0.00	31.65	9.3	12,303	0.08%
2023/10/03	5	32.10	0	0.00	32.20	5	12,316	0.04%
2023/10/02	13	31.59	6	31.73	31.70	7	12,245	0.06%
2023/09/28	1	31.80	1	31.70	31.65	0	12,136	0.00%
2023/09/27	6	32.13	10	31.80	32.05	-4	12,051	-0.03%
2023/09/26	8	33.05	5	33.38	32.75	3	11,911	0.03%
2023/09/25	2	33.85	2	33.63	33.80	0	11,826	0.00%
2023/09/22	6	32.88	6.2	33.22	33.30	-0.2	11,784	0.00%
2023/09/21	1	33.60	1	33.65	33.55	0	11,775	0.00%
2023/09/20	2	33.90	0	0.00	34.05	2	11,774	0.02%
2023/09/19	28	34.41	1	34.40	34.35	27	11,771	0.23%
2023/09/18	8	34.68	1	34.75	34.70	7	12,092	0.06%
2023/09/15	0	0.00	12	34.92	35.00	-12	12,366	-0.10%
2023/09/14	3	34.58	0.2	34.55	34.35	2.8	12,650	0.02%
2023/09/13	1.1	34.00	9	34.37	34.15	-7.9	13,280	-0.06%
2023/09/12	1	34.00	0.3	33.80	34.00	0.7	14,031	0.00%
2023/09/11	4.2	34.05	0	0.00	33.75	4.2	14,181	0.03%
2023/09/08	15	34.25	21.1	34.48	34.55	-6.1	14,275	-0.04%
2023/09/07	2	34.68	2	34.45	34.35	0	14,250	0.00%
2023/09/06	20.1	33.78	4	33.78	33.95	16.1	14,042	0.11%
2023/09/05	12.1	33.81	9	33.98	33.85	3.1	14,043	0.02%
2023/09/04	2	33.20	6	33.20	33.50	-4	14,070	-0.03%
2023/09/01	39.6	33.34	11	33.39	33.20	28.6	14,047	0.20%
2023/08/31	37.3	34.10	19.1	34.53	33.70	18.3	13,780	0.13%
2023/08/30	359.8	34.56	93.7	35.07	34.75	266.2	12,862	2.07%	大買/鉅額交易
2023/08/29	0.3	31.40	0	0.00	32.35	0.3	10,765	0.00%
2023/08/25	1	31.00	6	30.95	30.95	-5	10,695	-0.05%
2023/08/24	6	31.11	7.1	31.35	31.15	-1.1	10,738	-0.01%
2023/08/23	0	0.00	20	30.89	31.20	-20	10,762	-0.19%
2023/08/21	1	30.25	0	0.00	30.35	1	10,745	0.01%
2023/08/18	8	30.13	5	30.35	30.15	3	10,788	0.03%
2023/08/17	6.1	30.21	6	30.38	30.35	0.1	10,883	0.00%
2023/08/16	10	30.08	0	0.00	30.05	10	10,881	0.09%
2023/08/15	7.1	30.34	5	30.55	30.35	2.1	10,912	0.02%
2023/08/14	5	30.05	1	30.10	30.15	4	11,020	0.04%
2023/08/11	2.1	30.43	0	0.00	30.45	2.1	11,021	0.02%
2023/08/10	0	0.00	3	30.50	30.45	-3	11,098	-0.03%
2023/08/09	10	30.75	0	0.00	30.90	10	11,168	0.09%
2023/08/08	2.1	30.90	0	0.00	30.95	2.1	11,212	0.02%
2023/08/07	0	0.00	40	31.60	31.65	-40	11,158	-0.36%
2023/08/04	0	0.00	2.5	31.70	31.90	-2.5	11,177	-0.02%
2023/08/01	3	31.80	0	0.00	31.80	3	11,198	0.03%
2023/07/31	1	31.50	20	31.61	31.20	-19	11,221	-0.17%
2023/07/28	7	31.05	20	31.37	31.15	-13	11,173	-0.12%
2023/07/27	4.1	30.31	20	30.40	30.60	-15.9	11,179	-0.14%
2023/07/26	20	30.28	9.1	30.00	30.10	10.9	11,116	0.10%
2023/07/25	0	0.00	5	31.10	31.00	-5	10,987	-0.05%
2023/07/24	5.2	30.83	0	0.00	30.70	5.2	11,174	0.05%
2023/07/21	4	31.05	0	0.00	31.10	4	11,525	0.03%
2023/07/20	1.1	31.40	0	0.00	31.35	1.1	11,807	0.01%
2023/07/18	5.1	31.85	0	0.00	32.15	5.1	11,929	0.04%
2023/07/17	0	0.00	0.5	32.40	32.50	-0.5	11,840	0.00%
2023/07/14	2	32.15	0	0.00	32.15	2	11,822	0.02%
2023/07/12	0.2	31.85	0	0.00	31.85	0.2	11,829	0.00%
2023/07/10	3	31.83	0	0.00	31.80	3	11,877	0.03%
2023/07/07	2	31.95	0	0.00	32.25	2	11,850	0.02%
2023/07/06	0	0.00	10	32.40	32.35	-10	11,904	-0.08%
2023/07/05	1.1	32.55	0	32.60	32.50	1.1	11,947	0.01%
2023/07/04	4	32.31	1	32.30	32.25	3	12,065	0.02%
2023/07/03	0	32.65	0	0.00	32.50	0	12,168	0.00%
2023/06/30	5	32.70	1	32.65	32.70	4	12,558	0.03%
2023/06/29	25	32.82	2	33.00	32.70	23	12,708	0.18%
2023/06/28	2	32.53	1	32.45	32.40	1	12,606	0.01%
2023/06/27	0	32.60	6	32.63	32.75	-6	12,610	-0.05%
2023/06/26	3	32.25	2	32.55	32.85	1	12,530	0.01%
2023/06/21	47.1	32.25	0	0.00	32.25	47.1	12,162	0.39%
2023/06/20	9.5	32.97	1	33.00	32.60	8.5	11,776	0.07%
2023/06/19	22.3	35.09	28	35.16	34.90	-5.7	11,043	-0.05%
2023/06/16	1.1	34.19	12	34.13	34.85	-10.9	10,242	-0.11%
2023/06/15	1.1	33.81	1	33.95	33.90	0.1	9,409	0.00%
2023/06/14	3.5	33.54	7	33.66	33.60	-3.5	9,278	-0.04%
2023/06/13	1	32.95	18	32.95	32.80	-17	9,067	-0.19%
2023/06/12	11	32.26	0	0.00	32.40	11	8,934	0.12%
2023/06/09	5.5	32.08	0	0.00	32.10	5.5	8,861	0.06%
2023/06/08	12	32.54	14	32.26	32.30	-2	8,748	-0.02%
2023/06/07	1.2	33.25	0	0.00	33.00	1.2	8,599	0.01%
2023/06/06	1	33.60	4	33.30	33.30	-3	8,500	-0.04%
2023/06/05	6.1	33.58	1	33.55	33.40	5.1	8,386	0.06%
2023/06/02	18	33.93	9	33.92	33.85	9	8,263	0.11%
2023/06/01	9	33.60	0	0.00	33.65	9	8,137	0.11%
2023/05/31	0.1	33.40	0	0.00	33.30	0.1	8,351	0.00%
2023/05/30	1.4	33.14	0	0.00	33.10	1.4	8,342	0.02%
2023/05/29	1.1	33.40	4	33.45	33.40	-2.9	8,334	-0.04%
2023/05/26	3.1	32.96	1	33.00	32.95	2.1	8,319	0.03%
2023/05/25	2	32.85	0	0.00	32.90	2	8,254	0.02%
2023/05/24	2.3	32.80	7	32.86	32.90	-4.7	8,261	-0.06%
2023/05/23	7	32.74	4	32.86	32.80	3	8,222	0.04%
2023/05/18	5	32.66	0	0.00	32.90	5	8,088	0.06%
2023/05/17	0	0.00	0.1	32.25	32.20	-0.1	8,181	0.00%
2023/05/16	0.1	32.40	0	0.00	32.05	0.1	8,164	0.00%
2023/05/15	0	0.00	7.3	31.94	32.45	-7.3	8,088	-0.09%
2023/05/12	0.2	32.05	0	0.00	31.90	0.2	8,018	0.00%
2023/05/11	0.2	32.05	0	0.00	31.85	0.2	7,930	0.00%
2023/05/09	4.2	32.90	2	33.35	32.65	2.2	7,843	0.03%
2023/05/08	5	32.53	0	0.00	32.50	5	7,753	0.06%
2023/05/05	0	0.00	1	32.45	32.50	-1	7,867	-0.01%
2023/05/03	1	32.10	0	0.00	32.20	1	8,107	0.01%
2023/04/28	1	32.30	0	0.00	32.20	1	8,245	0.01%
2023/04/27	2	32.40	3.1	32.50	32.50	-1.1	8,149	-0.01%
2023/04/26	8.2	31.97	0	0.00	31.80	8.2	7,934	0.10%
2023/04/25	10	33.51	0	0.00	33.20	10	7,548	0.13%
2023/04/21	0.1	33.70	0	0.00	33.70	0.1	7,057	0.00%
2023/04/20	3	33.85	4	34.26	34.10	-1	6,969	-0.01%
2023/04/18	13	34.55	0	0.00	34.30	13	6,999	0.19%
2023/04/17	2	34.45	0	0.00	34.70	2	7,015	0.03%
2023/04/14	0	34.70	0	0.00	34.65	0	6,975	0.00%
2023/04/13	0	0.00	2	34.65	34.65	-2	6,962	-0.03%
2023/04/12	0.3	35.24	2	35.10	35.20	-1.7	6,934	-0.02%
2023/04/11	0	0.00	1	35.30	35.15	-1	6,956	-0.01%
2023/04/10	0	0.00	1	35.10	34.85	-1	6,928	-0.01%
2023/04/07	2.1	35.08	1	35.15	35.15	1.1	6,901	0.02%
2023/04/06	1	34.35	0	0.00	34.35	1	6,843	0.01%
2023/03/31	18	35.36	11	35.78	35.05	7	6,913	0.10%
2023/03/30	10	34.83	16	34.84	34.75	-6	6,823	-0.09%
2023/03/28	0.1	33.85	6	33.98	33.90	-5.9	7,666	-0.08%
2023/03/24	5	34.60	3	34.55	34.70	2	8,582	0.02%
2023/03/23	0	0.00	1	34.10	34.05	-1	8,562	-0.01%
2023/03/22	6	34.18	0	0.00	34.10	6	8,649	0.07%
2023/03/20	0	0.00	3	34.10	34.25	-3	8,885	-0.03%
2023/03/16	0	33.50	3	33.20	33.25	-3	9,015	-0.03%
2023/03/15	1.3	33.64	0	0.00	33.60	1.3	9,141	0.01%
2023/03/10	1	34.45	0.2	34.10	34.10	0.8	9,766	0.01%
2023/03/09	0	0.00	1	35.10	34.80	-1	9,925	-0.01%
2023/03/08	2	34.78	3	34.80	34.90	-1	9,992	-0.01%
2023/03/07	7.1	35.09	8	35.07	35.05	-1	9,979	-0.01%
2023/03/06	6.1	35.56	0	0.00	35.35	6.1	9,939	0.06%
2023/03/03	1	35.75	9.1	35.45	35.75	-8.1	9,930	-0.08%
2023/03/02	6.1	34.70	2	34.80	34.80	4.1	9,716	0.04%
2023/03/01	2	33.93	0	0.00	34.30	2	9,791	0.02%
2023/02/24	0	0.00	3	34.50	34.45	-3	9,864	-0.03%
2023/02/23	1	34.70	0	0.00	34.65	1	9,994	0.01%
2023/02/22	1	34.45	0.3	34.70	34.60	0.7	10,317	0.01%
2023/02/21	0.1	35.15	7	35.10	35.05	-7	10,363	-0.07%
2023/02/20	1	35.20	9	35.23	35.20	-8	10,530	-0.08%
2023/02/17	1	35.10	0	0.00	35.05	1	10,622	0.01%
2023/02/16	6.1	35.12	0	0.00	35.10	6.1	10,763	0.06%
2023/02/15	11.1	34.84	12	35.06	35.30	-0.9	10,954	-0.01%
2023/02/14	21	36.60	4	36.38	36.35	17	10,753	0.16%
2023/02/13	0	0.00	11.3	35.47	35.60	-11.3	10,786	-0.10%
2023/02/10	9.2	36.04	0	0.00	35.80	9.2	10,897	0.08%
2023/02/09	10	36.59	0	0.00	36.40	10	11,110	0.09%
2023/02/08	9	36.57	2	36.70	36.45	7	11,197	0.06%
2023/02/07	0	0.00	3	36.35	36.25	-3	11,248	-0.03%
2023/02/06	5	36.50	30	36.48	36.30	-25	11,288	-0.22%
2023/02/03	3	37.17	5	37.10	37.25	-2	11,319	-0.02%
2023/02/02	4.3	36.04	11.1	36.97	37.30	-6.8	11,337	-0.06%
2023/02/01	41	35.90	0	0.00	35.70	41	11,258	0.36%
2023/01/31	6	35.65	2	35.68	35.80	4	11,369	0.04%
2023/01/30	0	0.00	17	35.39	35.50	-17	11,663	-0.15%
2023/01/17	0	0.00	1	34.55	34.60	-1	11,538	-0.01%
2023/01/16	1	34.50	0	0.00	34.45	1	11,583	0.01%
2023/01/13	2	34.63	2	34.73	34.50	0	11,592	0.00%
2023/01/12	0	0.00	3	34.88	34.95	-3	11,746	-0.03%
2023/01/11	0.1	35.00	2	35.20	35.00	-1.9	11,887	-0.02%
2023/01/10	1.5	35.11	5	35.12	35.20	-3.6	12,021	-0.03%
2023/01/09	3	35.03	8	35.05	35.20	-5	12,103	-0.04%
2023/01/06	3	34.57	3	34.70	34.75	0	12,190	0.00%
2023/01/05	12.2	34.40	4.4	34.46	34.20	7.8	12,214	0.06%
2023/01/04	0	34.05	0	0.00	34.20	0	12,226	0.00%
2022/12/29	6	33.70	2	34.05	33.75	4	12,387	0.03%
2022/12/28	3.1	33.55	0	0.00	33.60	3.1	12,464	0.02%
2022/12/27	2	34.50	0	0.00	34.30	2	12,501	0.02%
2022/12/26	4	34.31	0	0.00	34.20	4	12,507	0.03%
2022/12/23	0.1	34.80	5	34.96	35.00	-4.9	12,606	-0.04%
2022/12/22	1	34.70	37	35.00	34.80	-36	12,556	-0.29%
2022/12/21	4	34.39	5.1	34.50	34.85	-1.1	12,271	-0.01%
2022/12/20	3	34.87	94	34.68	34.75	-91	11,820	-0.77%
2022/12/19	1	34.70	7	35.01	35.20	-6	11,406	-0.05%
2022/12/16	2	34.50	7	35.25	34.85	-5	10,910	-0.05%
2022/12/15	3	35.30	2.1	35.17	35.25	0.9	10,491	0.01%
2022/12/14	0	0.00	9	35.29	35.30	-9	10,477	-0.09%
2022/12/12	91	34.17	12	34.58	34.60	79	10,278	0.77%
2022/12/09	3	33.73	1	33.90	33.95	2	10,214	0.02%
2022/12/08	5	33.17	6.1	32.93	33.70	-1.1	10,154	-0.01%
2022/12/07	15	34.10	0	0.00	33.80	15	10,038	0.15%
2022/12/06	25	35.12	4.3	34.54	34.50	20.7	9,946	0.21%
2022/12/05	2	36.13	8.1	35.87	35.85	-6.1	9,704	-0.06%
2022/12/02	7.3	35.34	5	35.35	35.15	2.3	9,532	0.02%
2022/12/01	11	35.20	5	35.34	35.15	6	9,418	0.06%
2022/11/30	1.1	34.45	5	34.61	34.65	-3.9	9,232	-0.04%
2022/11/29	2	33.55	23	33.62	34.20	-21	9,174	-0.23%
2022/11/28	2	33.80	0	0.00	33.95	2	9,148	0.02%
2022/11/25	11	34.25	2	34.35	34.20	9	9,103	0.10%
2022/11/24	3	34.43	2	34.75	34.75	1	9,037	0.01%
2022/11/23	6	34.96	4.1	34.97	34.70	1.9	8,985	0.02%
2022/11/22	0.8	34.53	5	34.60	34.70	-4.2	8,874	-0.05%
2022/11/21	8	34.48	1	34.20	34.20	7	8,870	0.08%
2022/11/18	4	34.69	17.5	34.67	34.85	-13.5	8,672	-0.16%
2022/11/17	2	33.90	2.1	33.80	33.70	-0.1	8,387	0.00%
2022/11/16	8	34.07	4.2	34.03	34.10	3.8	8,322	0.05%
2022/11/15	5	33.71	5	33.60	33.65	0	8,156	0.00%
2022/11/14	3	33.60	13.1	33.71	33.75	-10.1	8,112	-0.12%
2022/11/11	1.1	33.70	9	34.04	33.75	-7.9	8,049	-0.10%
2022/11/10	2	32.60	1	32.65	32.75	1	7,906	0.01%
2022/11/09	7	32.76	24.1	32.65	32.55	-17.1	7,938	-0.22%
2022/11/08	8	32.54	13	32.53	32.30	-5	7,909	-0.06%
2022/11/07	3	32.42	21	32.15	32.90	-18	7,944	-0.23%
2022/11/04	29	31.00	3	30.98	31.00	26	7,906	0.33%
2022/11/03	0	0.00	2	30.45	30.55	-2	8,038	-0.02%
2022/11/02	1	30.30	0	0.00	30.20	1	8,223	0.01%
2022/11/01	2	30.35	10	30.20	30.30	-8	8,306	-0.10%
2022/10/31	2.1	29.29	17	29.39	29.80	-14.9	8,313	-0.18%
2022/10/28	29	29.21	15	29.05	28.70	14	8,218	0.17%
2022/10/27	24	30.05	2	30.05	30.00	22	7,971	0.28%
2022/10/26	19	29.81	6	29.94	30.05	13	7,935	0.16%
2022/10/25	7	31.67	5	31.75	31.60	2	7,657	0.03%
2022/10/24	1	32.15	6	32.73	32.10	-5	7,702	-0.06%
2022/10/20	0	0.00	0.1	31.50	32.15	-0.1	8,356	0.00%
2022/10/19	1	32.35	0.1	32.25	32.00	0.9	8,243	0.01%
2022/10/18	3	32.85	8	32.71	32.95	-5	8,149	-0.06%
2022/10/17	3	31.52	2	32.03	32.60	1	8,066	0.01%
2022/10/14	0	0.00	4	32.23	32.45	-4	8,042	-0.05%
2022/10/13	2	30.90	50	30.70	30.55	-48	8,064	-0.60%
2022/10/12	8	30.83	5	31.28	31.45	3	8,099	0.04%
2022/10/11	1	30.90	0	0.00	30.40	1	8,126	0.01%
2022/10/06	2	31.90	1	31.80	32.00	1	8,261	0.01%
2022/10/05	15	32.64	1	32.80	32.50	14	8,371	0.17%
2022/10/04	1	31.85	6	31.83	32.20	-5	8,509	-0.06%
2022/10/03	1	30.50	1	30.95	31.00	0	8,488	0.00%
2022/09/30	6	29.28	6	30.26	31.15	0	8,626	0.00%
2022/09/29	2	30.70	6	30.66	30.70	-4	8,552	-0.05%
2022/09/28	4	29.50	18	29.83	29.10	-14	8,756	-0.16%
2022/09/27	11.1	29.46	21	29.72	30.00	-9.9	9,027	-0.11%
2022/09/26	11.1	29.86	0	0.00	29.65	11.1	9,039	0.12%
2022/09/22	1.1	30.70	1.1	30.93	30.90	0	9,364	0.00%
2022/09/21	0	0.00	19	31.36	31.40	-19	9,314	-0.20%
2022/09/19	1.1	31.25	0	0.00	31.25	1.1	9,310	0.01%
2022/09/16	1	31.50	28	31.48	31.80	-27	9,351	-0.29%
2022/09/15	9	31.48	0	0.00	31.30	9	9,363	0.10%
2022/09/14	39	31.25	20	31.35	31.35	19	9,520	0.20%
2022/09/13	24	31.95	0	0.00	31.85	24	9,571	0.25%
2022/09/08	0.1	32.25	28	31.12	32.25	-27.9	9,847	-0.28%
2022/09/07	5.2	30.45	4	30.55	30.75	1.2	9,787	0.01%
2022/09/06	13.1	31.37	0	0.00	31.00	13.1	9,815	0.13%
2022/09/05	0	0.00	2	31.90	31.70	-2	9,864	-0.02%
2022/09/02	2	32.40	4	32.63	32.30	-2	9,928	-0.02%
2022/09/01	6	32.81	21	32.77	32.80	-15	9,958	-0.15%
2022/08/31	8.1	32.67	1	32.85	32.95	7.1	9,982	0.07%
2022/08/30	15	32.49	16	32.69	32.70	-1	10,206	-0.01%
2022/08/29	11	32.55	4	32.66	32.60	7	10,220	0.07%
2022/08/26	12	33.30	8	33.46	33.40	4	10,284	0.04%
2022/08/25	0	0.00	3.3	32.90	32.90	-3.3	10,528	-0.03%
2022/08/24	9	32.71	0	0.00	32.55	9	10,570	0.09%
2022/08/23	0	0.00	1	32.75	32.85	-1	10,565	-0.01%
2022/08/22	0	0.00	33	33.00	33.15	-33	10,657	-0.31%
2022/08/19	1	33.30	35	33.12	33.30	-34	10,653	-0.32%
2022/08/18	43	32.41	5	32.60	32.70	38	10,592	0.36%
2022/08/17	37	32.76	0	0.00	32.80	37	10,521	0.35%
2022/08/16	2	33.60	0	0.00	33.25	2	10,444	0.02%
2022/08/15	6	33.42	0	0.00	33.45	6	10,401	0.06%
2022/08/12	7.4	32.99	2	33.25	33.45	5.4	10,421	0.05%
2022/08/11	8	32.21	41	32.51	32.75	-33	10,414	-0.32%
2022/08/10	33	31.29	0	0.00	31.15	33	10,279	0.32%
2022/08/09	25	32.12	2.1	32.58	32.10	22.9	10,118	0.23%
2022/08/08	3	33.23	0	0.00	33.50	3	9,930	0.03%
2022/08/05	1	32.85	2	32.95	33.05	-1	9,830	-0.01%
2022/08/04	1	31.80	0	0.00	32.15	1	9,796	0.01%
2022/08/03	2	32.15	4	32.08	32.05	-2	9,776	-0.02%
2022/08/02	3	32.30	2.3	32.16	32.05	0.7	9,797	0.01%
2022/08/01	6	32.65	1	33.10	33.10	5	9,756	0.05%
2022/07/29	37.1	32.59	12	32.66	32.65	25.1	9,732	0.26%
2022/07/28	15.5	32.30	1	32.60	32.50	14.5	9,759	0.15%
2022/07/27	5	32.58	18	32.89	32.85	-13	9,603	-0.14%
2022/07/26	3	31.72	0	0.00	31.55	3	9,139	0.03%
2022/07/25	5.1	31.97	0	0.00	32.20	5.1	9,287	0.05%
2022/07/22	0	0.00	2	32.28	32.55	-2	9,478	-0.02%
2022/07/21	2	32.08	4	32.09	32.35	-2	9,774	-0.02%
2022/07/20	9	32.04	7	32.09	32.10	2	9,813	0.02%
2022/07/19	7	30.93	1	31.00	31.25	6	9,780	0.06%
2022/07/18	20	30.53	0	0.00	30.45	20	9,739	0.21%
2022/07/15	0	0.00	5	29.97	30.30	-5	9,742	-0.05%
2022/07/14	2.2	28.79	3	29.23	29.25	-0.8	9,850	-0.01%
2022/07/13	28	29.19	2	29.15	29.00	26	9,800	0.27%
2022/07/12	1.6	29.53	0	0.00	29.30	1.6	9,693	0.02%
2022/07/11	0	31.00	2	31.00	31.00	-2	9,531	-0.02%
2022/07/08	7	31.14	6	31.19	31.00	1	9,610	0.01%
2022/07/07	1	29.90	1	29.65	30.45	0	9,572	0.00%
2022/07/06	12	30.49	2	30.20	29.70	10	9,651	0.10%
2022/07/05	4	30.96	4	31.13	31.25	0	9,454	0.00%
2022/07/01	1	34.10	0.3	34.00	32.50	0.7	9,342	0.01%
2022/06/30	4	34.89	17	35.07	35.50	-13	9,292	-0.14%
2022/06/27	1	36.80	3	36.78	36.80	-2	9,526	-0.02%
2022/06/24	2	35.95	1	36.10	36.00	1	9,628	0.01%
2022/06/22	9.1	36.25	3	35.95	35.70	6.1	9,706	0.06%
2022/06/21	1	36.55	1	37.30	37.30	0	9,621	0.00%
2022/06/20	3.3	36.90	0	0.00	36.70	3.3	9,595	0.03%
2022/06/17	2.1	36.96	1	37.80	37.80	1.1	9,516	0.01%
2022/06/16	1	37.85	0	0.00	37.80	1	9,344	0.01%
2022/06/14	0	0.00	12	38.20	38.45	-12	9,591	-0.13%
2022/06/13	4	38.00	2	38.40	38.00	2	9,627	0.02%
2022/06/10	2	39.05	5	39.00	39.10	-3	9,737	-0.03%
2022/06/09	1	39.60	0	0.00	39.50	1	9,817	0.01%
2022/06/08	4	39.91	5.2	39.87	39.90	-1.2	9,985	-0.01%
2022/06/07	1	40.50	2	40.50	40.50	-1	9,921	-0.01%
2022/06/06	5	40.51	2	40.73	40.70	3	10,080	0.03%
2022/06/02	6.4	40.76	8	40.49	40.75	-1.6	10,340	-0.02%
2022/06/01	0	0.00	6	39.61	39.60	-6	10,413	-0.06%
2022/05/31	5	39.50	0	0.00	39.50	5	10,608	0.05%
2022/05/30	1	39.20	0	0.00	39.45	1	11,065	0.01%
2022/05/25	0	0.00	1	39.10	38.95	-1	11,638	-0.01%
2022/05/24	1	38.81	2.1	38.94	38.70	-1.1	12,178	-0.01%
2022/05/23	2	39.33	0	0.00	39.30	2	12,366	0.02%
2022/05/20	3	39.42	2	39.45	39.30	1	12,770	0.01%
2022/05/19	3	39.18	2.3	39.48	39.75	0.8	13,050	0.01%
2022/05/18	1.1	39.29	4	39.31	39.20	-2.9	13,666	-0.02%
2022/05/17	0	0.00	1	38.90	38.90	-1	15,037	-0.01%
2022/05/16	0	0.00	3	38.52	38.35	-3	15,278	-0.02%
2022/05/13	2	37.95	1	38.05	38.00	1	15,469	0.01%
2022/05/12	0	0.00	2	37.98	37.40	-2	15,737	-0.01%
2022/05/11	1	37.50	0	0.00	37.60	1	16,417	0.01%
2022/05/10	1	37.40	0	0.00	37.95	1	16,902	0.01%
2022/05/09	5.3	38.30	0	0.00	37.60	5.3	17,082	0.03%
2022/05/06	4	38.39	11	38.35	38.35	-7	17,374	-0.04%
2022/05/05	0	0.00	9	39.16	39.20	-9	17,888	-0.05%
2022/05/04	2.5	38.40	0	0.00	38.40	2.5	18,995	0.01%
2022/05/03	1	38.20	5	38.14	38.30	-4	19,183	-0.02%
2022/04/29	3	38.55	0	0.00	38.20	3	19,383	0.02%
2022/04/28	8	38.00	1	37.95	37.75	7	19,304	0.04%
2022/04/27	15.1	37.94	7	38.10	38.25	8.1	19,122	0.04%
2022/04/26	0	0.00	5.1	38.20	38.00	-5.1	18,813	-0.03%
2022/04/25	3.1	38.20	1	38.65	38.15	2.1	18,753	0.01%
2022/04/22	3.1	39.82	8	39.96	39.80	-4.9	18,668	-0.03%
2022/04/21	1	40.00	9.5	40.11	40.05	-8.5	18,770	-0.05%
2022/04/20	0.8	39.61	15	39.87	40.45	-14.2	18,855	-0.08%
2022/04/19	0	0.00	8.2	38.83	39.00	-8.2	18,729	-0.04%
2022/04/18	6.2	38.19	0	0.00	38.40	6.2	18,832	0.03%
2022/04/15	20.2	38.30	0	0.00	38.20	20.2	18,894	0.11%
2022/04/14	6.1	39.09	6	39.33	38.80	0.1	18,929	0.00%
2022/04/13	6.1	39.02	13	39.37	39.90	-6.9	18,917	-0.04%
2022/04/12	19.6	38.93	10	39.25	38.75	9.6	18,934	0.05%
2022/04/11	3	39.97	2	39.90	39.75	1	18,848	0.01%
2022/04/08	2	39.85	4	40.00	39.90	-2	18,916	-0.01%
2022/04/07	10.1	39.31	12	39.42	39.35	-1.9	19,087	-0.01%
2022/04/06	10.1	39.61	20	39.60	39.45	-9.9	19,024	-0.05%
2022/04/01	12.1	39.69	8	39.76	40.35	4.1	18,941	0.02%
2022/03/31	2	40.10	1	40.15	40.10	1	18,815	0.01%
2022/03/30	7	40.44	10	40.83	40.50	-3	18,708	-0.02%
2022/03/29	8.1	40.73	2	40.75	40.60	6.1	18,636	0.03%
2022/03/28	1	41.20	1	41.10	41.20	0	18,670	0.00%
2022/03/25	11	41.30	91	41.30	41.25	-80	18,715	-0.43%
2022/03/24	6	41.79	3	41.87	41.85	3	18,630	0.02%
2022/03/23	11	42.50	0.5	42.40	42.30	10.5	18,635	0.06%
2022/03/22	3	42.03	4	42.09	42.25	-1	18,669	-0.01%
2022/03/21	7	42.26	4	42.21	42.25	3	18,768	0.02%
2022/03/18	1.2	42.08	7	42.15	42.45	-5.8	18,886	-0.03%
2022/03/17	1.2	41.93	4	41.73	41.95	-2.8	18,767	-0.01%
2022/03/16	8.1	40.29	15	40.80	40.40	-6.9	18,706	-0.04%
2022/03/15	17.1	40.95	13	40.84	40.50	4.1	18,785	0.02%
2022/03/14	9.5	41.55	7	41.71	41.70	2.5	18,847	0.01%
2022/03/11	12	41.50	4	41.25	41.25	8	18,876	0.04%
2022/03/10	3	42.18	14	42.43	42.20	-11	18,876	-0.06%
2022/03/09	13	41.61	5	41.52	41.50	8	18,976	0.04%
2022/03/08	39	42.52	18	42.36	41.55	21	19,118	0.11%
2022/03/07	39	42.98	3	43.17	43.40	36	18,966	0.19%
2022/03/04	18	44.51	16	44.59	44.60	2	18,895	0.01%
2022/03/03	9.8	44.54	12	44.87	45.00	-2.2	18,963	-0.01%
2022/03/02	10	43.81	8	43.74	44.05	2	18,800	0.01%
2022/03/01	0	0.00	2	44.20	44.20	-2	18,883	-0.01%
2022/02/25	17.2	43.65	8	44.11	43.50	9.2	18,970	0.05%
2022/02/24	8.3	43.30	38.1	43.18	43.10	-29.8	19,199	-0.16%
2022/02/23	16	44.20	5.1	44.49	44.20	10.9	19,408	0.06%
2022/02/22	18.2	43.55	5	43.74	44.15	13.2	19,459	0.07%
2022/02/21	10.2	44.64	8	44.77	44.70	2.2	19,537	0.01%
2022/02/18	50.3	44.60	34	44.83	45.10	16.3	19,808	0.08%
2022/02/17	18	44.35	66.3	44.41	44.65	-48.3	19,340	-0.25%
2022/02/16	6	43.28	3	43.32	43.25	3	18,348	0.02%
2022/02/15	5	42.91	5	43.32	42.90	0	18,679	0.00%
2022/02/14	9	42.59	0.5	42.85	42.85	8.5	19,095	0.04%
2022/02/11	10	43.43	27.3	43.47	43.55	-17.3	19,414	-0.09%
2022/02/10	4	42.55	13	42.73	42.90	-9	19,178	-0.05%
2022/02/09	1	42.10	4.1	42.10	42.20	-3.1	18,923	-0.02%
2022/02/08	4.1	41.88	14.1	41.97	42.10	-10	18,876	-0.05%
2022/02/07	3.4	40.97	2.5	41.42	41.00	0.9	18,776	0.00%
2022/01/26	67	40.78	86	41.13	41.00	-19	18,482	-0.10%
2022/01/25	2	38.95	4	38.98	38.60	-2	17,733	-0.01%
2022/01/24	6.2	38.47	0	0.00	38.65	6.2	18,024	0.03%
2022/01/21	2	39.30	6.1	39.35	39.35	-4.1	18,201	-0.02%
2022/01/20	2	40.00	1	40.15	40.05	1	18,862	0.01%
2022/01/19	0	0.00	2	40.33	40.20	-2	19,777	-0.01%
2022/01/18	3	40.60	2.8	40.70	40.40	0.2	20,537	0.00%
2022/01/17	1	40.40	1	40.20	40.60	0	20,724	0.00%
2022/01/14	3.1	39.34	0	0.00	39.45	3.1	21,057	0.01%
2022/01/13	4	40.28	6	40.61	40.15	-2	21,238	-0.01%
2022/01/12	1.2	39.79	14	39.40	40.05	-12.8	21,442	-0.06%
2022/01/11	5.1	39.82	6	40.27	39.75	-0.9	21,870	0.00%
2022/01/10	5.1	40.27	0	0.00	40.45	5.1	21,798	0.02%
2022/01/07	6	40.92	1	40.80	40.75	5	21,872	0.02%
2022/01/06	0	0.00	2	41.30	41.50	-2	21,905	-0.01%
2022/01/05	0	0.00	12	41.59	41.95	-12	21,968	-0.05%
2022/01/04	0.6	41.47	7	41.30	41.35	-6.4	21,985	-0.03%
2022/01/03	10.4	41.20	3	41.22	41.10	7.4	22,429	0.03%
2021/12/30	17.1	42.27	7	42.05	42.20	10.1	22,361	0.04%
2021/12/29	1	41.80	2	41.70	41.85	-1	22,336	0.00%
2021/12/28	2	41.58	3	41.63	41.70	-1	22,408	0.00%
2021/12/27	0	0.00	0.1	41.25	41.30	-0.1	22,469	0.00%
2021/12/24	0	0.00	1	41.40	41.25	-1	22,629	0.00%
2021/12/23	10	41.38	0	0.00	41.35	10	22,698	0.04%
2021/12/22	1	41.90	8	41.41	41.40	-7	22,818	-0.03%
2021/12/21	6	40.86	0	0.00	41.20	6	22,722	0.03%
2021/12/20	6	40.47	0	0.00	40.30	6	22,753	0.03%
2021/12/17	1	40.35	3	40.25	40.35	-2	22,826	-0.01%
2021/12/16	2.1	40.68	10	40.60	40.70	-7.9	22,988	-0.03%
2021/12/15	2	40.23	10	40.44	40.40	-8	23,305	-0.03%
2021/12/14	3.1	40.33	1.1	40.10	40.10	2	23,794	0.01%
2021/12/13	6	41.51	0	0.00	41.05	6	23,683	0.03%
2021/12/10	1.1	40.91	0.1	41.40	41.40	1	23,925	0.00%
2021/12/09	17.1	41.52	4	41.89	41.40	13.1	23,887	0.05%
2021/12/08	4	41.95	2	41.98	41.95	2	23,794	0.01%
2021/12/07	3.4	42.01	2	42.18	42.30	1.4	23,780	0.01%
2021/12/06	9	42.23	2	41.93	42.35	7	23,816	0.03%
2021/12/03	2.5	42.36	5	42.45	42.40	-2.5	24,304	-0.01%
2021/12/02	2	42.90	5	42.78	42.55	-3	24,432	-0.01%
2021/12/01	4	42.70	3	42.85	43.00	1	24,358	0.00%
2021/11/30	3.2	42.68	2.1	42.94	42.40	1.1	24,448	0.00%
2021/11/29	10.2	41.76	8.5	41.88	42.10	1.7	24,434	0.01%
2021/11/26	2	41.75	1.1	41.85	41.80	0.9	24,593	0.00%
2021/11/25	0.2	42.82	3.2	43.04	42.70	-2.9	24,585	-0.01%
2021/11/24	13.2	43.49	3.3	43.94	43.10	10	24,578	0.04%
2021/11/23	3.1	43.52	7	43.91	43.80	-3.9	24,460	-0.02%
2021/11/22	17	43.51	9.2	43.58	43.65	7.8	24,134	0.03%
2021/11/19	38.2	42.38	8.1	42.38	42.35	30.1	23,605	0.13%
2021/11/18	12.2	42.55	9	42.67	42.80	3.2	23,597	0.01%
2021/11/17	28.7	43.75	25	43.43	43.15	3.7	23,302	0.02%
2021/11/16	10.8	43.06	12	43.16	43.15	-1.3	22,936	-0.01%
2021/11/15	8.2	43.43	18.4	43.53	42.85	-10.2	23,044	-0.04%
2021/11/12	14.2	43.13	46	42.97	42.90	-31.8	23,352	-0.14%
2021/11/11	47	42.43	5.2	42.42	42.45	41.8	23,098	0.18%
2021/11/10	16	41.79	27.3	41.81	42.10	-11.3	23,002	-0.05%
2021/11/09	11.3	41.32	21	41.12	41.10	-9.7	23,778	-0.04%
2021/11/08	0.1	40.35	9.4	40.22	40.35	-9.3	23,818	-0.04%
2021/11/05	0	0.00	2	39.55	39.70	-2	24,236	-0.01%
2021/11/04	1	39.75	6.1	39.47	39.40	-5.1	24,460	-0.02%
2021/11/03	3.5	39.91	11.2	39.95	39.85	-7.7	24,723	-0.03%
2021/11/02	27	40.15	21	39.71	39.45	6	28,403	0.02%
2021/11/01	19	40.05	36.3	40.29	40.25	-17.3	29,275	-0.06%
2021/10/29	17	39.32	7	39.51	39.20	10	29,359	0.03%
2021/10/28	22	39.07	54	39.33	39.20	-32	29,546	-0.11%
2021/10/27	34.2	38.01	15.4	38.39	38.10	18.8	30,154	0.06%
2021/10/26	5.2	37.80	17	38.16	38.45	-11.8	29,739	-0.04%
2021/10/25	9.1	36.70	11	36.96	37.30	-1.9	29,347	-0.01%
2021/10/22	4	36.98	13.1	36.80	37.15	-9.1	30,040	-0.03%
2021/10/21	4	36.15	21	36.19	36.00	-17	30,102	-0.06%
2021/10/20	2	35.28	5	35.57	35.65	-3	30,232	-0.01%
2021/10/19	34	34.61	12	35.10	35.40	22	30,366	0.07%
2021/10/18	4	36.13	1	36.05	36.15	3	30,326	0.01%
2021/10/15	0	36.10	6.2	36.06	36.10	-6.2	30,937	-0.02%
2021/10/14	8	35.21	0.2	35.50	35.50	7.8	31,226	0.02%
2021/10/13	2.1	34.80	1	34.65	34.65	1.1	31,307	0.00%
2021/10/12	12	35.25	2	35.50	35.55	10	31,613	0.03%
2021/10/08	7	35.94	1	36.00	35.60	6	31,804	0.02%
2021/10/07	1	34.65	5	35.00	35.20	-4	31,931	-0.01%
2021/10/06	10.2	34.59	0	0.00	34.15	10.2	33,256	0.03%
2021/10/05	33	34.99	6	35.38	35.55	27	33,230	0.08%
2021/10/04	7.2	35.49	12	35.54	35.45	-4.8	33,664	-0.01%
2021/10/01	0.1	36.55	0	0.00	36.30	0.1	34,056	0.00%
2021/09/30	0.1	36.70	0	0.00	36.85	0.1	34,063	0.00%
2021/09/29	1.1	36.93	1	36.95	36.85	0.1	34,134	0.00%
2021/09/27	2	37.48	1	37.35	37.50	1	34,566	0.00%
2021/09/24	1	36.85	11	36.56	36.85	-10	34,884	-0.03%
2021/09/23	5	36.07	0	0.00	36.25	5	35,259	0.01%
2021/09/22	1.4	36.14	2	36.20	36.40	-0.6	35,523	0.00%
2021/09/17	5.3	37.22	50	37.20	37.15	-44.7	35,555	-0.13%
2021/09/16	31.1	38.10	0	0.00	38.20	31.1	36,177	0.09%
2021/09/15	4.3	38.05	2	38.15	38.00	2.3	37,947	0.01%
2021/09/14	7.5	39.19	2	39.05	39.05	5.5	38,429	0.01%
2021/09/13	5.6	39.69	242	40.02	39.50	-236.4	38,863	-0.61%	大賣/鉅額交易
2021/09/10	2	39.70	6	40.01	40.05	-4	39,238	-0.01%
2021/09/09	6.3	39.12	0	0.00	38.90	6.3	39,678	0.02%
2021/09/08	56.6	39.81	16	39.33	38.90	40.6	39,832	0.10%
2021/09/07	5	41.50	4	41.46	41.50	1	39,490	0.00%
2021/09/06	12	41.52	7.5	41.36	41.15	4.5	39,553	0.01%
2021/09/03	253	41.37	8.1	41.49	41.50	244.8	40,526	0.60%	大買/鉅額交易
2021/09/02	4	41.00	4.2	40.97	40.90	-0.2	41,049	0.00%
2021/09/01	13.1	41.00	13.2	41.26	41.60	-0.1	40,931	0.00%
2021/08/31	1.1	40.06	13.2	39.94	40.30	-12.1	40,833	-0.03%
2021/08/30	0	0.00	4	39.59	39.65	-4	40,864	-0.01%
2021/08/27	2.2	39.00	0	0.00	39.15	2.2	41,024	0.01%
2021/08/26	1	39.00	0	0.00	39.25	1	41,312	0.00%
2021/08/25	0	0.00	8.2	39.29	39.30	-8.2	41,836	-0.02%
2021/08/24	4.1	38.52	9.1	38.64	38.60	-5	42,707	-0.01%
2021/08/23	7	38.74	4	38.68	38.80	3	42,987	0.01%
2021/08/20	8.5	37.80	0	0.00	37.75	8.5	44,079	0.02%
2021/08/19	6.3	38.41	10	38.08	38.20	-3.7	44,099	-0.01%
2021/08/18	57.2	38.32	52.2	38.94	39.70	5	44,230	0.01%
2021/08/17	13	37.71	20	37.60	37.65	-7	44,318	-0.02%
2021/08/16	17.2	37.95	15	38.11	37.95	2.2	44,285	0.00%
2021/08/13	47.8	39.16	17.1	39.33	38.20	30.7	44,036	0.07%
2021/08/12	9.7	40.73	3	40.77	40.80	6.7	42,986	0.02%
2021/08/11	12.3	41.88	1	41.40	41.55	11.3	42,969	0.03%
2021/08/10	9.4	42.93	14	43.01	42.70	-4.6	43,053	-0.01%
2021/08/09	33.1	43.47	33.5	43.58	43.10	-0.4	43,407	0.00%
2021/08/06	153	46.04	84.3	45.61	44.00	68.7	43,616	0.16%	大買/
2021/08/05	12.5	44.90	52.1	45.05	45.45	-39.6	40,383	-0.10%
2021/08/04	16.5	44.12	6	44.03	44.25	10.5	40,198	0.03%
2021/08/03	29	43.17	12.3	43.44	43.35	16.7	40,676	0.04%
2021/08/02	62	43.66	73.5	43.82	44.10	-11.5	40,681	-0.03%
2021/07/30	3	41.58	3	41.77	41.50	0	40,310	0.00%
2021/07/29	7	40.99	9	41.17	41.40	-2	40,551	0.00%
2021/07/28	14.2	41.04	4	42.15	41.15	10.2	41,174	0.02%
2021/07/27	9	42.92	15	43.31	42.90	-6	41,439	-0.01%
2021/07/26	15.2	42.91	5	42.86	43.00	10.2	42,023	0.02%
2021/07/23	12	42.23	5	42.31	42.30	7	42,419	0.02%
2021/07/22	5.1	40.80	4	41.31	40.95	1.1	43,953	0.00%
2021/07/21	12.1	40.61	10	41.03	40.50	2.1	45,105	0.00%
2021/07/20	9.2	42.12	14	42.14	42.00	-4.8	46,275	-0.01%
2021/07/19	3.1	43.12	1	43.15	43.15	2.1	46,525	0.00%
2021/07/16	23	43.64	7	43.84	43.80	16	47,423	0.03%
2021/07/15	3.2	42.98	5	42.90	43.10	-1.8	47,552	0.00%
2021/07/14	16.5	43.27	9	43.38	43.05	7.5	48,410	0.02%
2021/07/13	71	44.66	35.3	44.86	44.45	35.8	48,793	0.07%
2021/07/12	4.3	43.15	2.3	43.30	43.05	2.1	49,439	0.00%
2021/07/09	10.1	43.06	4	43.03	43.00	6.1	49,779	0.01%
2021/07/08	14.2	44.28	7	44.15	44.00	7.2	50,272	0.01%
2021/07/07	2	44.45	5	44.68	44.50	-3	51,024	-0.01%
2021/07/06	3.1	44.76	6.5	44.71	44.50	-3.4	52,410	-0.01%
2021/07/05	7.8	45.13	5	45.29	45.15	2.8	54,915	0.01%
2021/07/02	5.5	44.75	19.4	44.71	45.10	-13.9	55,324	-0.03%
2021/07/01	9	44.52	12	44.75	44.20	-3	55,392	-0.01%
2021/06/30	3	44.70	31	44.67	45.70	-28	55,611	-0.05%
2021/06/29	8.3	44.88	7	44.69	44.30	1.3	56,739	0.00%
2021/06/28	11	44.85	16	44.96	45.10	-5	56,779	-0.01%
2021/06/25	28.6	45.82	20	45.75	44.95	8.6	57,354	0.01%
2021/06/24	39.2	45.01	169.1	44.78	45.40	-129.9	57,065	-0.23%	大賣/鉅額交易
2021/06/23	101	42.54	9	42.43	42.85	92	55,585	0.17%	大買/
2021/06/22	24.1	42.68	3	42.95	42.30	21.1	55,168	0.04%
2021/06/21	6.2	43.73	6.2	43.87	43.55	0	55,248	0.00%
2021/06/18	18	45.14	15	45.37	45.10	3	55,385	0.01%
2021/06/17	2	44.15	17	44.44	44.70	-15	55,271	-0.03%
2021/06/16	7	44.56	5	44.00	43.90	2	56,104	0.00%
2021/06/15	8	44.81	16	44.68	44.60	-8	56,186	-0.01%
2021/06/11	63	44.53	51.1	44.62	44.20	11.9	56,129	0.02%
2021/06/09	5.3	42.42	2	42.58	42.35	3.3	55,309	0.01%
2021/06/08	29	43.82	44.2	43.82	43.05	-15.2	56,596	-0.03%
2021/06/07	4.3	42.73	39	42.74	43.25	-34.7	57,230	-0.06%
2021/06/04	9.4	42.56	4	42.83	42.65	5.4	57,756	0.01%
2021/06/03	71.5	43.28	12	43.25	43.25	59.5	58,115	0.10%
2021/06/02	22	43.63	39.2	43.11	43.25	-17.2	58,503	-0.03%
2021/06/01	51.5	43.69	93	43.73	43.00	-41.5	58,944	-0.07%
2021/05/31	75	42.49	16	42.28	42.20	59	59,371	0.10%
2021/05/28	30	42.74	27.4	42.51	42.50	2.6	59,838	0.00%
2021/05/27	9	40.37	19	40.37	40.70	-10	60,141	-0.02%
2021/05/26	51.3	41.04	12.1	40.91	40.80	39.2	61,548	0.06%
2021/05/25	61.2	39.93	52.2	40.50	40.35	9.1	62,907	0.01%
2021/05/24	35	39.17	31	38.77	39.05	4	63,587	0.01%
2021/05/21	25	38.48	29	38.69	38.80	-4	64,491	-0.01%
2021/05/20	7	37.85	3	37.82	37.60	4	66,943	0.01%
2021/05/19	12	38.39	6.2	38.19	38.40	5.8	69,257	0.01%
2021/05/18	4	37.35	6	37.69	38.35	-2	72,444	0.00%
2021/05/17	25.3	35.87	22	36.12	34.90	3.3	72,647	0.00%
2021/05/14	22.8	38.81	18	38.79	38.30	4.8	72,434	0.01%
2021/05/13	30	37.73	29	37.43	38.00	1	71,917	0.00%
2021/05/12	27.4	36.62	56	37.25	36.85	-28.6	71,474	-0.04%
2021/05/11	17.6	39.97	28	39.77	39.70	-10.4	71,024	-0.01%
2021/05/10	25.7	43.06	28	42.46	42.60	-2.3	70,450	0.00%
2021/05/07	80.2	42.20	72	43.09	43.10	8.2	70,402	0.01%
2021/05/06	30.2	41.77	8	42.21	40.95	22.2	70,222	0.03%
2021/05/05	41.3	43.01	7.1	43.67	42.00	34.2	70,408	0.05%
2021/05/04	34.2	45.33	9	45.33	44.90	25.2	70,821	0.04%
2021/05/03	15.2	46.10	17.2	46.40	45.55	-2.1	71,211	0.00%
2021/04/29	27.1	46.01	23.3	46.48	45.85	3.8	71,091	0.01%
2021/04/28	83.3	47.15	19.3	47.02	46.80	64	70,994	0.09%
2021/04/27	7.4	48.34	14.3	48.16	48.60	-6.9	70,017	-0.01%
2021/04/26	117.6	48.04	125.4	48.21	48.05	-7.8	68,834	-0.01%	大買/大賣/
2021/04/23	9	46.26	9	46.32	46.75	0	67,995	0.00%
2021/04/22	15	45.74	7.1	45.79	44.90	7.9	68,226	0.01%
2021/04/21	19	46.78	14.4	47.14	46.95	4.6	67,909	0.01%
2021/04/20	29.6	47.49	36.6	47.61	46.90	-7	67,663	-0.01%
2021/04/19	15.5	47.03	26.8	47.54	47.00	-11.2	67,071	-0.02%
2021/04/16	45.2	47.24	44	47.28	47.15	1.2	66,517	0.00%
2021/04/15	8.3	45.08	157	45.30	45.30	-148.7	65,270	-0.23%	大賣/鉅額交易
2021/04/14	8.3	44.81	11	44.77	44.70	-2.8	65,205	0.00%
2021/04/13	24.1	46.32	14	46.43	44.95	10.1	65,432	0.02%
2021/04/12	73.3	47.52	52	47.13	46.80	21.3	64,764	0.03%
2021/04/09	33	47.92	54.6	47.22	47.70	-21.6	64,268	-0.03%
2021/04/08	13	45.82	34.3	45.79	45.85	-21.3	62,705	-0.03%
2021/04/07	8.3	45.22	2.2	45.20	45.35	6.1	63,184	0.01%
2021/04/06	22.1	45.61	20	45.82	45.45	2.1	64,349	0.00%
2021/04/01	18.3	45.40	99.2	45.33	45.30	-80.8	66,334	-0.12%
2021/03/31	8	44.59	12.1	44.57	44.35	-4.1	65,173	-0.01%
2021/03/30	27	44.81	1	44.55	44.65	26	65,480	0.04%
2021/03/29	7	44.11	20.1	44.66	45.05	-13.1	65,035	-0.02%
2021/03/26	3	43.43	2.3	43.75	44.05	0.7	65,091	0.00%
2021/03/25	6.4	43.17	10.2	43.00	42.95	-3.8	65,327	-0.01%
2021/03/24	56.2	44.13	22.3	44.10	43.45	33.9	65,705	0.05%
2021/03/23	8	44.60	4.4	44.77	43.95	3.6	65,672	0.01%
2021/03/22	15.3	44.47	5.1	44.28	44.60	10.2	65,490	0.02%
2021/03/19	21.2	44.71	27.5	44.88	44.75	-6.4	65,570	-0.01%
2021/03/18	26	44.23	51.6	44.40	44.35	-25.6	64,958	-0.04%
2021/03/17	12.3	43.59	15.2	43.77	43.90	-2.9	65,465	0.00%
2021/03/16	27	43.69	25.5	43.84	43.60	1.5	66,177	0.00%
2021/03/15	38	44.19	13	43.95	44.00	25	66,630	0.04%
2021/03/12	70.1	44.51	52.5	44.37	44.60	17.6	68,178	0.03%
2021/03/11	20	43.02	12.3	43.07	43.45	7.7	69,275	0.01%
2021/03/10	5	41.75	7.3	41.50	41.95	-2.3	71,263	0.00%
2021/03/09	20.2	40.29	27	40.36	40.40	-6.9	72,308	-0.01%
2021/03/08	11	40.87	7	40.69	40.15	4	74,491	0.01%
2021/03/05	23.3	40.61	20	40.78	40.35	3.3	75,454	0.00%
2021/03/04	35.1	42.15	9.1	42.55	41.90	26	75,821	0.03%
2021/03/03	21	44.32	22	43.81	44.20	-1	77,319	0.00%
2021/03/02	36.3	46.65	22.5	45.91	45.10	13.8	76,987	0.02%
2021/02/26	28.2	47.05	19.2	47.03	47.20	9	76,600	0.01%
2021/02/25	29	47.34	18.5	47.47	48.40	10.5	76,552	0.01%
2021/02/24	12.3	47.22	13.8	46.99	45.65	-1.6	77,344	0.00%
2021/02/23	25.7	46.47	12	46.57	46.55	13.7	77,782	0.02%
2021/02/22	66.5	48.02	77.1	48.17	47.20	-10.6	77,757	-0.01%
2021/02/19	50	45.49	56.6	45.66	46.35	-6.6	76,661	-0.01%
2021/02/18	39.4	44.34	151	44.65	45.80	-111.6	76,244	-0.15%	大賣/鉅額交易
2021/02/17	4.4	41.75	11	42.41	41.65	-6.6	73,577	-0.01%
2021/02/05	5	40.50	14	40.65	40.95	-9	72,917	-0.01%
2021/02/04	50.1	40.15	3	40.17	40.00	47.1	72,647	0.06%
2021/02/03	5	40.10	0	0.00	40.25	5	72,934	0.01%
2021/02/02	5.1	40.71	5.1	40.40	40.25	-0.1	72,971	0.00%
2021/02/01	1.6	39.87	3.3	39.78	40.45	-1.8	72,600	0.00%
2021/01/29	3.3	40.01	4.1	40.48	39.30	-0.8	72,459	0.00%
2021/01/28	22.1	39.63	22.1	39.76	39.60	-0.1	72,176	0.00%
2021/01/27	5.9	40.95	15.2	41.65	40.70	-9.4	71,689	-0.01%
2021/01/26	65.6	42.59	40.2	42.58	42.00	25.4	71,112	0.04%
2021/01/25	26.1	41.77	110.3	41.78	42.75	-84.2	70,128	-0.12%	大賣/
2021/01/22	13.4	40.33	14.2	40.47	40.80	-0.8	69,258	0.00%
2021/01/21	7	39.66	32.2	39.61	39.60	-25.2	69,020	-0.04%
2021/01/20	13.1	39.35	54.8	39.25	38.30	-41.7	69,583	-0.06%
2021/01/19	3	38.67	25	38.52	38.50	-22	73,830	-0.03%
2021/01/18	33.9	38.22	4	38.31	38.20	29.9	75,706	0.04%
2021/01/15	8	40.12	5	40.14	39.95	3	76,474	0.00%
2021/01/14	5	40.62	3	40.43	40.40	2	75,674	0.00%
2021/01/13	3	39.98	22	39.64	39.75	-19	75,061	-0.03%
2021/01/12	4.2	39.24	9	40.21	39.30	-4.8	74,972	-0.01%
2021/01/11	11.3	39.65	1	40.00	39.90	10.3	74,552	0.01%
2021/01/08	9.6	40.39	20.3	40.46	40.25	-10.7	74,268	-0.01%
2021/01/07	3.4	39.54	6	39.24	39.55	-2.6	73,486	0.00%
2021/01/06	103.6	40.02	29.5	39.61	39.20	74.1	73,151	0.10%	大買/
2021/01/05	6.5	40.58	26.2	40.47	40.50	-19.7	72,060	-0.03%
2021/01/04	34.5	41.03	10	41.22	40.90	24.5	71,860	0.03%
2020/12/31	23	42.54	14.3	43.17	42.30	8.7	71,330	0.01%
2020/12/30	36	42.47	59.2	42.46	42.35	-23.2	70,696	-0.03%
2020/12/29	71.3	42.55	41	42.26	41.85	30.3	69,714	0.04%
2020/12/28	42	42.88	251.9	42.17	43.80	-209.9	68,645	-0.31%	大賣/鉅額交易
2020/12/25	8.2	40.61	5	40.46	40.40	3.2	66,349	0.00%
2020/12/24	21	40.38	19	40.21	40.35	2	66,906	0.00%
2020/12/23	4	39.53	9	39.29	40.10	-5	67,476	-0.01%
2020/12/22	30.7	40.16	24.3	39.59	38.95	6.4	67,404	0.01%
2020/12/21	18.3	40.53	8.2	40.67	40.55	10.1	66,788	0.02%
2020/12/18	24	41.52	0.1	41.20	40.75	23.9	66,422	0.04%
2020/12/17	10	41.06	4	41.06	41.20	6	65,945	0.01%
2020/12/16	25	40.52	20	40.70	40.50	5	65,676	0.01%
2020/12/15	8.2	40.64	17.5	40.73	40.05	-9.3	65,428	-0.01%
2020/12/14	14	41.37	8.3	41.28	41.45	5.7	65,005	0.01%
2020/12/11	21.1	41.70	67.3	41.52	41.75	-46.1	65,249	-0.07%
2020/12/10	34.7	41.63	50	41.44	41.75	-15.3	64,691	-0.02%
2020/12/09	41.3	42.67	57	42.85	43.00	-15.7	64,175	-0.02%
2020/12/08	65.3	42.21	41	42.31	42.05	24.3	63,638	0.04%
2020/12/07	104	44.90	247.5	45.63	44.45	-143.5	62,067	-0.23%	大買/大賣/鉅額交易
2020/12/04	142.2	43.08	193.4	42.87	43.60	-51.2	60,156	-0.09%	大買/大賣/
2020/12/03	111.4	41.38	94.3	41.36	41.10	17.1	58,433	0.03%	大買/
2020/12/02	66.2	41.03	157.4	41.02	41.65	-91.3	59,256	-0.15%	大賣/
2020/12/01	52.5	39.38	94.3	39.30	39.60	-41.8	56,892	-0.07%
2020/11/30	60.5	38.73	65	38.68	38.50	-4.5	55,853	-0.01%
2020/11/27	58	37.97	181.4	38.10	38.15	-123.4	54,684	-0.23%	大賣/鉅額交易
2020/11/26	11.2	36.24	26	36.33	36.40	-14.8	51,811	-0.03%
2020/11/25	36	36.16	57.5	36.58	36.15	-21.5	51,279	-0.04%
2020/11/24	57.5	36.67	82	36.80	35.90	-24.5	50,279	-0.05%
2020/11/23	177.2	36.94	264.1	36.64	36.70	-86.9	48,879	-0.18%	大買/大賣/
2020/11/20	67	35.23	203.1	35.22	35.25	-136.1	46,303	-0.29%	大賣/鉅額交易
2020/11/19	5	34.32	96	34.42	34.50	-91	44,487	-0.20%
2020/11/18	162.1	34.06	194	34.14	33.95	-31.9	43,509	-0.07%	大買/大賣/
2020/11/17	110.1	33.46	158.1	33.64	33.65	-48	42,108	-0.11%	大買/大賣/
2020/11/16	17	32.17	8	32.17	32.25	9	40,643	0.02%
2020/11/13	8	30.83	5	31.20	31.35	3	40,303	0.01%
2020/11/12	6	31.17	6	31.18	31.15	0	40,198	0.00%
2020/11/11	41	31.24	0	0.00	31.05	41	40,055	0.10%
2020/11/10	13	31.47	5	31.45	31.50	8	39,660	0.02%
2020/11/09	3	31.90	0	0.00	31.95	3	39,458	0.01%
2020/11/06	0	0.00	1	32.00	31.70	-1	39,348	0.00%
2020/11/05	0	0.00	54.2	31.80	31.95	-54.2	39,328	-0.14%
2020/11/04	19	31.73	2	31.98	32.00	17	39,222	0.04%
2020/11/03	5.2	31.93	6	31.83	31.80	-0.8	39,279	0.00%
2020/11/02	26	31.57	12	31.57	31.40	14	39,348	0.04%
2020/10/30	41	32.41	16	32.28	32.00	25	39,190	0.06%
2020/10/29	24	33.06	19	32.84	33.05	5	38,937	0.01%
2020/10/28	53	33.31	74	33.51	33.30	-21	38,722	-0.05%
2020/10/27	247	34.18	246	34.22	33.00	1	38,640	0.00%	大買/大賣/
2020/10/26	59	33.36	199	33.67	34.00	-140	35,868	-0.39%	大賣/鉅額交易
2020/10/23	33.8	32.70	76	32.66	32.90	-42.2	34,070	-0.12%
2020/10/22	2	31.83	4	31.83	31.85	-2	32,966	-0.01%
2020/10/21	12	32.02	28	31.97	31.85	-16	33,281	-0.05%
2020/10/20	2	32.03	3	31.90	31.80	-1	33,953	0.00%
2020/10/19	1	31.60	12	31.65	31.70	-11	34,253	-0.03%
2020/10/16	18	31.26	1	31.40	31.15	17	34,327	0.05%
2020/10/15	3	31.47	3	31.52	31.45	0	34,569	0.00%
2020/10/14	2	32.03	7	31.75	31.60	-5	34,892	-0.01%
2020/10/13	17	31.31	21	31.30	31.55	-4	34,958	-0.01%
2020/10/12	13	31.78	13	32.08	31.55	0	35,007	0.00%
2020/10/08	29	31.86	15	31.84	31.80	14	34,822	0.04%
2020/10/07	10	31.85	54	31.89	31.90	-44	34,546	-0.13%
2020/10/06	4	31.38	0	0.00	31.35	4	34,492	0.01%
2020/10/05	79	31.80	76	31.46	31.35	3	34,831	0.01%
2020/09/30	11	31.90	1	31.85	31.95	10	35,064	0.03%
2020/09/29	70	31.83	99	31.95	32.00	-29	35,175	-0.08%
2020/09/28	20	31.42	168	31.19	31.95	-148	34,926	-0.42%	大賣/鉅額交易
2020/09/25	75	29.20	26	29.10	29.05	49	34,177	0.14%
2020/09/24	18	30.11	12	30.00	29.90	6	34,140	0.02%
2020/09/23	23	30.87	16	30.88	30.90	7	34,335	0.02%
2020/09/22	9	31.28	2	31.35	31.20	7	34,392	0.02%
2020/09/21	64	31.99	14	31.82	31.75	50	34,371	0.15%
2020/09/18	34	32.30	12	32.43	32.45	22	34,378	0.06%
2020/09/17	3	32.28	56	32.33	32.45	-53	34,409	-0.15%
2020/09/16	48	32.40	69	32.89	32.40	-21	34,489	-0.06%
2020/09/15	3	32.33	15	32.34	32.35	-12	33,964	-0.04%
2020/09/14	60	32.11	65	32.57	32.20	-5	34,385	-0.01%
2020/09/11	32	32.28	40	32.29	31.80	-8	34,219	-0.02%
2020/09/10	40	32.27	18	32.38	32.15	22	34,186	0.06%
2020/09/09	33	31.73	47	31.97	32.60	-14	34,508	-0.04%
2020/09/08	33	32.52	38	32.78	32.00	-5	34,279	-0.01%
2020/09/07	42	32.59	419	32.19	32.65	-377	33,648	-1.12%	大賣/鉅額交易
2020/09/04	55	30.19	45	30.05	30.75	10	31,494	0.03%
2020/09/03	248.5	30.11	319	30.29	30.15	-70.5	31,311	-0.23%	大買/大賣/
2020/09/02	31.5	29.48	10	29.63	29.30	21.5	31,207	0.07%
2020/09/01	24	29.90	23	30.08	30.05	1	31,672	0.00%
2020/08/31	51	30.23	79	30.28	30.20	-28	32,958	-0.08%
2020/08/28	20	30.14	40	30.20	30.15	-20	33,318	-0.06%
2020/08/27	57	29.71	106	29.83	30.00	-49	33,562	-0.15%	大賣/
2020/08/26	1	29.30	42	29.49	29.45	-41	34,015	-0.12%
2020/08/25	0	0.00	3	29.50	29.45	-3	34,812	-0.01%
2020/08/24	21	29.37	7	29.25	29.25	14	35,675	0.04%
2020/08/21	41	28.66	40	28.73	29.00	1	36,610	0.00%
2020/08/20	142	27.84	72	27.54	28.25	70	37,500	0.19%	大買/
2020/08/19	344	29.80	109	29.65	29.50	235	37,348	0.63%	大買/大賣/鉅額交易
2020/08/18	27	30.52	55	30.59	30.45	-28	37,282	-0.08%
2020/08/17	23	30.35	1	30.40	30.40	22	38,278	0.06%
2020/08/14	19	30.16	16.4	30.28	30.30	2.6	38,705	0.01%
2020/08/13	5	30.31	6	30.56	30.20	-1	38,987	0.00%
2020/08/12	13	30.23	3	30.33	30.25	10	39,357	0.03%
2020/08/11	23	30.83	15	31.14	30.60	8	39,888	0.02%
2020/08/10	4	30.50	8	30.58	30.50	-4	40,330	-0.01%
2020/08/07	7	30.51	15	30.31	30.35	-8	41,785	-0.02%
2020/08/06	6	30.81	14	31.00	30.75	-8	42,475	-0.02%
2020/08/05	3	31.18	9	31.09	31.00	-6	42,841	-0.01%
2020/08/04	27	30.85	12	31.38	30.80	15	43,241	0.03%
2020/08/03	23	31.18	2	31.20	31.15	21	43,793	0.05%
2020/07/31	19	31.73	18	31.80	31.70	1	44,048	0.00%
2020/07/30	22	32.03	152	32.05	32.15	-130	43,928	-0.30%	大賣/鉅額交易
2020/07/29	230.4	28.96	61	29.42	29.25	169.4	42,754	0.40%	大買/鉅額交易
2020/07/28	37	30.37	37	30.50	29.40	0	43,732	0.00%
2020/07/27	19	30.71	0	0.00	30.60	19	45,347	0.04%
2020/07/24	29	31.68	55	31.93	31.35	-26	46,077	-0.06%
2020/07/23	4	32.44	87	32.47	32.55	-83	46,223	-0.18%
2020/07/22	29	32.27	11	32.40	32.25	18	47,024	0.04%
2020/07/21	52	32.42	82	32.60	32.25	-30	48,908	-0.06%
2020/07/20	15	32.31	36	32.29	32.30	-21	49,676	-0.04%
2020/07/17	8	31.94	1	32.20	31.85	7	50,457	0.01%
2020/07/16	5	31.96	10	32.20	31.85	-5	51,217	-0.01%
2020/07/15	5	31.70	1	31.75	31.60	4	51,414	0.01%
2020/07/14	11	31.79	1	31.75	31.75	10	52,231	0.02%
2020/07/13	28	31.69	30	31.57	32.20	-2	52,783	0.00%
2020/07/10	15	31.25	17	31.21	31.10	-2	53,400	0.00%
2020/07/09	35.5	32.02	22	32.10	31.85	13.5	53,658	0.03%
2020/07/08	19	32.59	11	32.78	32.50	8	53,445	0.01%
2020/07/07	24	32.47	65	32.70	32.40	-41	53,554	-0.08%
2020/07/06	70	32.42	55	32.45	32.40	15	54,271	0.03%
2020/07/03	19	32.11	18.8	32.14	32.05	0.2	55,985	0.00%
2020/07/02	25	32.23	9	32.12	32.40	16	57,379	0.03%
2020/07/01	9	31.50	35	31.58	31.45	-26	57,593	-0.05%
2020/06/30	28.3	31.01	10	31.33	31.00	18.3	57,641	0.03%
2020/06/29	13.5	30.91	4	30.95	30.90	9.5	57,858	0.02%
2020/06/24	10	31.55	2	31.55	31.55	8	58,160	0.01%
2020/06/23	41	31.73	9	31.77	31.65	32	58,936	0.05%
2020/06/22	15	32.17	1	32.35	32.05	14	59,723	0.02%
2020/06/19	85	32.58	86	32.64	32.40	-1	59,967	0.00%
2020/06/18	10	31.95	25	32.04	32.10	-15	59,979	-0.03%
2020/06/17	23	32.10	24	32.01	32.05	-1	60,310	0.00%
2020/06/16	24	32.25	32.2	32.30	32.30	-8.2	60,681	-0.01%
2020/06/15	12	31.25	35	31.57	31.10	-23	61,224	-0.04%
2020/06/12	40	30.89	41	30.72	31.10	-1	61,659	0.00%
2020/06/11	20	32.13	15	32.34	31.65	5	62,285	0.01%
2020/06/10	46	32.18	6	32.22	32.10	40	62,757	0.06%
2020/06/09	46	32.12	39	32.18	32.05	7	63,678	0.01%
2020/06/08	36	32.98	13	33.05	32.85	23	64,206	0.04%
2020/06/05	61	32.85	106	32.66	33.25	-45	64,115	-0.07%	大賣/
2020/06/04	39	32.19	12	32.12	31.95	27	63,643	0.04%
2020/06/03	9	32.07	15	31.91	32.10	-6	64,341	-0.01%
2020/06/02	24	31.77	10	31.89	31.70	14	64,512	0.02%
2020/06/01	187	32.03	24	31.73	31.90	163	64,869	0.25%	大買/鉅額交易
2020/05/29	43	32.10	9	32.12	32.10	34	64,876	0.05%
2020/05/28	43	33.51	31	33.34	32.90	12	64,827	0.02%
2020/05/27	27	33.69	61	33.60	33.85	-34	65,089	-0.05%
2020/05/26	20	33.03	15.1	33.10	32.90	4.9	65,701	0.01%
2020/05/25	50	33.25	16	33.13	33.20	34	65,874	0.05%
2020/05/22	66	33.84	71	33.95	33.70	-5	66,022	-0.01%
2020/05/21	17	33.31	20	33.35	33.40	-3	65,581	0.00%
2020/05/20	21	32.93	6	33.17	32.85	15	65,780	0.02%
2020/05/19	21	32.93	21	33.04	32.80	0	66,805	0.00%
2020/05/18	28	32.35	46	32.29	32.50	-18	69,762	-0.03%
2020/05/15	192	32.61	40	32.54	32.50	152	69,545	0.22%	大買/鉅額交易
2020/05/14	453	33.55	32	33.36	32.65	421	69,298	0.61%	大買/鉅額交易
2020/05/13	77	34.51	23	34.56	34.55	54	68,299	0.08%
2020/05/12	112	35.47	11	35.34	35.20	101	68,018	0.15%	大買/鉅額交易
2020/05/11	65	35.95	18	36.16	35.90	47	67,642	0.07%
2020/05/08	45	36.04	35	36.37	35.95	10	67,447	0.01%
2020/05/07	24	35.84	21	36.00	35.95	3	67,800	0.00%
2020/05/06	130	36.07	26	35.94	35.70	104	68,058	0.15%	大買/鉅額交易
2020/05/05	42	36.74	67	37.20	36.45	-25	68,000	-0.04%
2020/05/04	117	36.12	81	36.45	36.40	36	68,588	0.05%	大買/
2020/04/30	110	36.44	191	36.49	36.10	-81	67,985	-0.12%	大買/大賣/
2020/04/29	35	34.78	63	34.85	35.15	-28	66,613	-0.04%
2020/04/28	69	34.62	15	34.38	34.50	54	66,478	0.08%
2020/04/27	43	34.96	179	35.02	35.10	-136	66,713	-0.20%	大賣/鉅額交易
2020/04/24	59	34.02	192	33.82	34.15	-133	65,733	-0.20%	大賣/鉅額交易
2020/04/23	106	32.96	129	33.06	32.70	-23	64,443	-0.04%	大買/大賣/
2020/04/22	119	31.70	89	32.08	32.45	30	64,363	0.05%	大買/
2020/04/21	91	31.59	131	31.66	31.15	-40	63,642	-0.06%	大賣/
2020/04/20	38	31.23	62	31.57	31.60	-24	63,569	-0.04%
2020/04/17	81	31.95	69	31.93	31.30	12	63,578	0.02%
2020/04/16	29	31.52	69	31.72	31.75	-40	63,041	-0.06%
2020/04/15	23	31.59	112	31.66	31.50	-89	63,271	-0.14%	大賣/
2020/04/14	60	31.41	97	31.42	31.25	-37	63,320	-0.06%
2020/04/13	216	30.99	7	30.77	30.75	209	64,148	0.33%	大買/鉅額交易
2020/04/10	85	31.39	33	31.27	31.25	52	65,573	0.08%
2020/04/09	73	31.84	35	31.70	31.20	38	66,136	0.06%
2020/04/08	138	31.21	181	31.29	31.40	-43	65,809	-0.07%	大買/大賣/
2020/04/07	60	28.47	118	28.71	29.45	-58	63,892	-0.09%	大賣/
2020/04/06	32	26.15	37	26.36	26.80	-5	62,655	-0.01%
2020/04/01	17	25.55	6	25.53	25.90	11	63,133	0.02%
2020/03/31	49	25.72	7	25.58	25.50	42	63,144	0.07%
2020/03/30	23	25.25	16	25.45	25.60	7	62,975	0.01%
2020/03/27	61	26.69	32	26.99	25.90	29	62,667	0.05%
2020/03/26	71	25.94	75	25.96	26.45	-4	62,084	-0.01%
2020/03/25	11	26.31	26	26.48	26.60	-15	61,550	-0.02%
2020/03/24	31	23.80	40	24.02	24.20	-9	62,457	-0.01%
2020/03/23	42	22.94	3	23.03	22.40	39	62,222	0.06%
2020/03/20	16	23.89	9	23.79	24.25	7	62,154	0.01%
2020/03/19	120	22.11	13	22.30	22.05	107	62,244	0.17%	大買/鉅額交易
2020/03/18	25	25.23	42	25.07	24.50	-17	62,371	-0.03%
2020/03/17	24	25.65	43	25.86	25.35	-19	62,817	-0.03%
2020/03/16	30	28.91	12	29.04	27.20	18	64,492	0.03%
2020/03/13	76	27.76	150	28.12	29.10	-74	64,698	-0.11%	大賣/
2020/03/12	146	31.42	23	30.81	30.65	123	64,362	0.19%	大買/鉅額交易
2020/03/11	14	33.98	6	34.35	33.40	8	64,110	0.01%
2020/03/10	7	33.70	43	33.78	34.80	-36	64,475	-0.06%
2020/03/09	197	34.01	19	34.51	33.50	178	64,768	0.27%	大買/鉅額交易
2020/03/06	16	34.60	29	34.62	34.95	-13	66,141	-0.02%
2020/03/05	9	34.61	125	34.76	35.00	-116	66,258	-0.18%	大賣/鉅額交易
2020/03/04	11	33.29	37	33.33	33.50	-26	66,036	-0.04%
2020/03/03	29	33.11	8	33.34	32.85	21	66,036	0.03%
2020/03/02	65	31.30	37	31.34	31.70	28	66,072	0.04%
2020/02/27	164	33.23	68	33.44	33.00	96	65,252	0.15%	大買/
2020/02/26	149	35.08	24	35.26	34.85	125	63,857	0.20%	大買/鉅額交易
2020/02/25	6	35.69	8	35.68	35.60	-2	63,734	0.00%
2020/02/24	32	35.65	44	36.11	36.00	-12	63,810	-0.02%
2020/02/21	18	35.84	14	35.84	35.80	4	64,274	0.01%
2020/02/20	15	35.79	39	36.01	35.60	-24	65,161	-0.04%
2020/02/19	368	35.41	22	35.53	35.35	346	65,404	0.53%	大買/鉅額交易
2020/02/18	28	38.31	13	38.15	38.15	15	62,152	0.02%
2020/02/17	9	38.73	57	38.79	38.70	-48	61,849	-0.08%
2020/02/14	25	38.64	3	38.63	38.45	22	61,620	0.04%
2020/02/13	32	39.27	66	39.62	38.85	-34	61,295	-0.06%
2020/02/12	32	38.92	39	39.21	38.90	-7	61,046	-0.01%
2020/02/11	18	38.83	71	38.92	38.85	-53	62,121	-0.09%
2020/02/10	198	38.41	7	38.77	38.20	191	61,970	0.31%	大買/鉅額交易
2020/02/07	47	39.84	17	39.71	39.45	30	60,869	0.05%
2020/02/06	19	40.58	40.1	40.73	40.90	-21.1	60,301	-0.03%
2020/02/05	26	39.38	103	40.02	40.25	-77	59,857	-0.13%	大賣/
2020/02/04	13	38.61	30	38.64	38.45	-17	59,205	-0.03%
2020/02/03	126	36.70	24.9	37.16	38.20	101.1	58,631	0.17%	大買/鉅額交易
2020/01/31	12	37.87	11	37.89	38.00	1	57,951	0.00%
2020/01/30	154	37.25	31	37.49	36.50	123	57,439	0.21%	大買/鉅額交易
2020/01/20	6	39.61	6	39.65	39.70	0	57,333	0.00%
2020/01/17	10	39.69	7	39.35	39.30	3	59,145	0.01%
2020/01/16	2	39.15	10	39.54	39.95	-8	58,830	-0.01%
2020/01/15	4	38.83	5	39.07	38.75	-1	58,594	0.00%
2020/01/14	2	39.25	9	39.32	39.25	-7	58,685	-0.01%
2020/01/13	1	38.55	3	38.40	38.80	-2	58,380	0.00%
2020/01/10	7	38.06	4.1	37.94	37.95	2.9	59,556	0.00%
2020/01/09	14	38.58	8	38.96	38.35	6	59,742	0.01%
2020/01/08	10	37.61	16	38.28	38.50	-6	59,357	-0.01%
2020/01/07	23	38.40	13	38.06	37.60	10	59,345	0.02%
2020/01/06	43	38.88	78	39.10	38.95	-35	58,717	-0.06%
2020/01/03	16	38.16	4	37.95	38.00	12	57,859	0.02%
2020/01/02	23	38.24	23	38.23	38.00	0	58,429	0.00%
2019/12/31	13	37.03	9	37.06	37.20	4	58,268	0.01%
2019/12/30	9	37.62	7	37.44	37.40	2	58,920	0.00%
2019/12/27	20	37.87	34	37.75	38.05	-14	59,089	-0.02%
2019/12/26	10.3	36.97	1	37.05	36.80	9.3	59,069	0.02%
2019/12/25	1	36.70	30.2	36.71	37.10	-29.2	59,348	-0.05%
2019/12/24	8	36.56	6	36.63	36.60	2	60,485	0.00%
2019/12/23	10	36.90	17	37.12	36.60	-7	61,041	-0.01%
2019/12/20	24	37.03	44	37.27	37.25	-20	61,544	-0.03%
2019/12/19	20	37.74	80	37.66	37.05	-60	62,402	-0.10%
2019/12/18	9	36.89	6	36.80	36.75	3	62,212	0.00%
2019/12/17	23	37.64	11	37.39	37.15	12	64,192	0.02%
2019/12/16	17	37.26	42	37.58	37.20	-25	65,059	-0.04%
2019/12/13	88	37.02	33	36.97	36.60	55	65,704	0.08%
2019/12/12	67	38.30	16	38.37	38.00	51	65,934	0.08%
2019/12/11	31	37.72	112	38.06	38.70	-81	65,149	-0.12%	大賣/
2019/12/10	32	35.98	36	35.97	35.85	-4	63,094	-0.01%
2019/12/09	7	35.05	11	35.17	35.20	-4	62,398	-0.01%
2019/12/06	8	35.46	9	35.49	35.55	-1	62,138	0.00%
2019/12/05	8	35.41	11	35.21	35.00	-3	62,481	0.00%
2019/12/04	5	35.28	23	35.42	35.50	-18	62,457	-0.03%
2019/12/03	18	35.01	94	34.58	35.75	-76	62,706	-0.12%
2019/12/02	6	33.25	8.2	33.16	33.70	-2.2	60,919	0.00%
2019/11/29	37	33.69	37	33.66	33.05	0	61,730	0.00%
2019/11/28	1.9	33.32	8	33.51	33.55	-6.1	63,079	-0.01%
2019/11/27	10	33.35	46	33.50	33.00	-36	62,682	-0.06%
2019/11/26	1	32.65	71	32.87	32.95	-70	61,944	-0.11%
2019/11/25	0	0.00	15	32.74	32.45	-15	61,690	-0.02%
2019/11/22	26	32.94	56	32.96	32.55	-30	61,770	-0.05%
2019/11/21	20	32.69	37	32.69	32.90	-17	61,808	-0.03%
2019/11/20	23	32.41	43	32.66	32.70	-20	61,411	-0.03%
2019/11/19	5	32.37	48	32.20	32.20	-43	60,718	-0.07%
2019/11/18	8	31.23	128	31.14	31.85	-120	59,445	-0.20%	大賣/鉅額交易
2019/11/15	2	29.35	22	29.56	29.40	-20	58,547	-0.03%
2019/11/14	12	29.15	1	29.15	29.05	11	58,949	0.02%
2019/11/13	6	29.76	1	30.00	29.65	5	59,355	0.01%
2019/11/12	15	29.46	1	29.80	29.80	14	59,888	0.02%
2019/11/11	105	28.83	9	29.10	28.75	96	60,916	0.16%	大買/
2019/11/08	119	29.46	28	29.67	29.60	91	61,052	0.15%	大買/
2019/11/07	12	31.44	4	31.25	31.05	8	60,306	0.01%
2019/11/06	5	31.53	4	31.73	31.40	1	60,827	0.00%
2019/11/05	3	31.77	7	31.94	31.70	-4	61,203	-0.01%
2019/11/04	10.8	31.93	6.1	31.58	31.55	4.7	61,818	0.01%
2019/11/01	14	32.12	90	31.83	32.00	-76	62,293	-0.12%
2019/10/31	13	31.22	20	31.12	31.10	-7	63,066	-0.01%
2019/10/30	4	31.19	6	31.16	31.15	-2	63,568	0.00%
2019/10/29	7	31.11	5	31.11	31.00	2	64,771	0.00%
2019/10/28	51	30.96	48	31.18	31.00	3	66,187	0.00%
2019/10/25	118	32.22	38.4	32.20	31.65	79.6	65,896	0.12%	大買/
2019/10/24	9	33.06	16	33.04	32.95	-7	65,947	-0.01%
2019/10/23	20	33.03	19	33.12	33.05	1	67,426	0.00%
2019/10/22	5	32.88	4	32.84	32.90	1	67,977	0.00%
2019/10/21	19	32.73	20.1	32.84	32.55	-1.1	69,345	0.00%
2019/10/18	17	33.02	62	33.11	32.80	-45	69,974	-0.06%
2019/10/17	23	32.09	7.2	32.32	32.70	15.8	69,633	0.02%
2019/10/16	22.2	31.93	20	31.96	31.80	2.2	70,487	0.00%
2019/10/15	35	32.54	3	32.02	31.65	32	71,225	0.04%
2019/10/14	6.5	32.51	51	32.61	32.60	-44.5	73,245	-0.06%
2019/10/09	63	32.08	32	31.93	31.90	31	75,672	0.04%
2019/10/08	54	33.00	24	32.90	32.65	30	77,833	0.04%
2019/10/07	18	33.23	22	33.30	33.10	-4	77,859	-0.01%
2019/10/04	12	32.71	21	32.93	32.65	-9	77,850	-0.01%
2019/10/03	10	32.17	13	32.31	32.20	-3	78,041	0.00%
2019/10/02	4	32.16	26	32.17	32.40	-22	77,721	-0.03%
2019/10/01	30	31.42	24	31.65	31.20	6	77,391	0.01%
2019/09/27	37	31.94	40	31.99	31.50	-3	77,112	0.00%
2019/09/26	45	31.82	11	31.64	31.50	34	76,092	0.04%
2019/09/25	17	31.64	20.1	31.68	31.60	-3.1	75,591	0.00%
2019/09/24	58	32.72	18	32.87	32.30	40	75,466	0.05%
2019/09/23	34	33.67	13.1	33.76	33.55	20.9	74,676	0.03%
2019/09/20	12	32.83	73.1	33.27	33.80	-61.1	74,247	-0.08%
2019/09/19	25	31.89	42	32.11	32.10	-17	72,319	-0.02%
2019/09/18	27	31.86	31	31.97	31.40	-4	71,344	-0.01%
2019/09/17	31	31.42	40	31.48	31.40	-9	70,675	-0.01%
2019/09/16	19.8	30.34	15	30.20	30.30	4.8	69,882	0.01%
2019/09/12	12	30.29	16	30.54	30.25	-4	69,581	-0.01%
2019/09/11	21	30.18	7	30.16	30.00	14	69,451	0.02%
2019/09/10	10	30.06	5	30.06	30.20	5	69,060	0.01%
2019/09/09	29	30.89	18	30.98	30.60	11	68,469	0.02%
2019/09/06	17	30.17	50	30.20	30.10	-33	67,245	-0.05%
2019/09/05	22	30.33	35	30.02	29.55	-13	66,438	-0.02%
2019/09/04	22	29.43	20.3	29.48	29.55	1.7	65,133	0.00%
2019/09/03	51	29.58	24	29.36	29.05	27	64,712	0.04%
2019/09/02	38	29.05	227	28.68	30.25	-189	63,475	-0.30%	大賣/鉅額交易
2019/08/30	17	27.71	0	0.00	27.55	17	61,613	0.03%
2019/08/29	1	27.05	24	27.03	27.05	-23	61,696	-0.04%
2019/08/28	7	27.15	4	27.20	27.30	3	62,254	0.00%
2019/08/27	3	26.95	6	27.05	27.15	-3	62,110	0.00%
2019/08/26	123	26.46	2	26.40	26.45	121	62,437	0.19%	大買/鉅額交易
2019/08/23	9	27.47	17.1	27.52	27.55	-8.1	62,042	-0.01%
2019/08/22	24	27.12	8	27.31	26.90	16	61,874	0.03%
2019/08/21	10	27.65	4.6	27.55	27.40	5.4	61,521	0.01%
2019/08/20	18	28.23	3	28.55	27.60	15	61,670	0.02%
2019/08/19	3	28.20	50	28.02	28.30	-47	61,328	-0.08%
2019/08/16	18	27.45	36	27.24	27.35	-18	61,440	-0.03%
2019/08/15	33	27.59	15	27.58	27.55	18	61,287	0.03%
2019/08/14	42	27.63	48	27.73	28.35	-6	61,655	-0.01%
2019/08/13	26	26.51	4	26.35	26.25	22	60,780	0.04%
2019/08/12	38	27.04	1	27.50	26.55	37	61,309	0.06%
2019/08/08	51	28.59	32	28.70	28.30	19	60,923	0.03%
2019/08/07	20	29.20	3.1	29.35	28.70	16.9	60,393	0.03%
2019/08/06	26	28.07	29	27.94	28.95	-3	60,114	0.00%
2019/08/05	33	29.35	9	29.04	28.75	24	59,599	0.04%
2019/08/02	42	29.28	25	29.33	28.70	17	58,991	0.03%
2019/08/01	29	31.14	29	31.19	30.95	0	57,505	0.00%
2019/07/31	28	31.01	17	31.05	31.55	11	56,951	0.02%
2019/07/30	34	31.06	33.1	31.73	30.95	0.9	55,739	0.00%
2019/07/29	15	32.05	13.6	32.12	31.90	1.4	54,438	0.00%
2019/07/26	48	32.18	32	32.18	32.20	16	54,147	0.03%
2019/07/25	18	31.64	34	31.61	32.40	-16	52,259	-0.03%
2019/07/24	43	30.99	45	30.62	30.55	-2	50,820	0.00%
2019/07/23	42.1	31.01	27	31.19	31.50	15.1	50,415	0.03%
2019/07/22	6.1	29.64	50	29.70	30.25	-43.9	50,042	-0.09%
2019/07/19	8	29.28	19	29.42	29.10	-11	50,539	-0.02%
2019/07/18	32	29.00	44	29.02	29.00	-12	50,683	-0.02%
2019/07/17	11	28.37	28	28.38	28.45	-17	50,648	-0.03%
2019/07/16	92	28.90	74.1	28.71	28.85	17.9	52,163	0.03%
2019/07/15	55	27.72	131	28.17	28.95	-76	52,140	-0.15%	大賣/
2019/07/12	115.8	26.64	185	26.65	26.60	-69.2	49,433	-0.14%	大買/大賣/
2019/07/11	29.1	25.43	33	25.28	25.50	-3.9	46,940	-0.01%
2019/07/10	10	24.58	21	24.65	24.80	-11	45,394	-0.02%
2019/07/09	13	24.38	14	24.68	24.10	-1	44,530	0.00%
2019/07/08	16	24.20	14	24.20	24.20	2	43,588	0.00%
2019/07/05	48	23.98	24	23.88	24.00	24	43,553	0.06%
2019/07/04	2	23.70	4	23.60	23.70	-2	42,885	0.00%
2019/07/03	14	23.43	3	23.53	23.30	11	43,036	0.03%
2019/07/02	8	23.57	7	23.54	23.55	1	43,269	0.00%
2019/07/01	22	23.60	12	23.86	23.70	10	43,263	0.02%
2019/06/28	12	23.13	40	23.10	23.15	-28	43,069	-0.07%
2019/06/27	15	23.10	51	23.25	23.10	-36	42,759	-0.08%
2019/06/26	9	22.45	15	22.56	22.70	-6	42,055	-0.01%
2019/06/25	16	22.50	1	22.40	22.15	15	41,513	0.04%
2019/06/24	27	22.45	43	22.63	22.55	-16	41,042	-0.04%
2019/06/21	31	22.40	19	22.43	22.10	12	40,195	0.03%
2019/06/20	17	22.32	3	22.42	22.30	14	39,511	0.04%
2019/06/19	12	22.29	27	22.21	22.30	-15	39,676	-0.04%
2019/06/18	4	21.50	4	21.50	21.55	0	39,343	0.00%
2019/06/17	10	21.50	2	21.15	21.20	8	39,331	0.02%
2019/06/14	0	0.00	3	21.58	21.35	-3	39,611	-0.01%
2019/06/13	4	21.65	0	0.00	21.40	4	39,728	0.01%
2019/06/12	17	22.11	0	0.00	21.85	17	39,799	0.04%
2019/06/11	0	0.00	5	22.15	22.15	-5	40,559	-0.01%
2019/06/10	13	21.96	6	21.93	21.90	7	41,024	0.02%
2019/06/06	6	21.73	4	21.84	21.75	2	41,059	0.00%
2019/06/05	4	21.79	18	21.74	21.65	-14	41,050	-0.03%
2019/06/04	8	21.39	5	21.63	21.20	3	41,369	0.01%
2019/06/03	4	20.78	10.1	20.82	20.85	-6.1	41,144	-0.01%
2019/05/31	23	21.07	30	21.14	21.10	-7	41,735	-0.02%
2019/05/30	7	20.44	21	20.61	20.85	-14	41,447	-0.03%
2019/05/29	14	20.14	5	20.00	20.25	9	41,677	0.02%
2019/05/28	20	20.23	1	20.20	20.20	19	42,219	0.05%
2019/05/27	18	20.03	15	19.95	20.00	3	43,397	0.01%
2019/05/24	10	20.80	1	20.65	20.50	9	45,594	0.02%
2019/05/23	27	20.72	28	20.61	20.90	-1	48,953	0.00%
2019/05/22	2	21.35	13	21.34	21.20	-11	49,092	-0.02%
2019/05/21	20	21.09	25	21.42	20.90	-5	49,090	-0.01%
2019/05/20	6	22.35	15	22.51	22.10	-9	48,432	-0.02%
2019/05/17	45	22.70	60	22.69	22.25	-15	48,225	-0.03%
2019/05/16	70	22.37	1	22.45	22.15	69	47,327	0.15%
2019/05/15	0	0.00	3	22.67	22.60	-3	47,420	-0.01%
2019/05/14	18	22.14	15	21.70	22.20	3	47,998	0.01%
2019/05/13	3	22.55	17	22.38	22.45	-14	47,907	-0.03%
2019/05/10	10	22.36	16	22.33	22.35	-6	47,609	-0.01%
2019/05/09	22	22.72	25	22.67	22.25	-3	47,413	-0.01%
2019/05/08	5	22.83	3	22.90	22.90	2	47,104	0.00%
2019/05/07	8	23.40	3	23.45	23.25	5	47,102	0.01%
2019/05/06	22	23.13	17	23.21	23.15	5	47,845	0.01%
2019/05/03	17	24.07	33	24.06	24.00	-16	47,506	-0.03%
2019/05/02	13	23.83	7	23.83	23.70	6	47,103	0.01%
2019/04/30	25	23.59	24	23.80	23.95	1	46,877	0.00%
2019/04/29	18	23.39	4	23.63	23.15	14	46,481	0.03%
2019/04/26	57	24.34	18	24.40	24.20	39	45,690	0.09%
2019/04/25	19	24.47	48	24.52	25.10	-29	44,624	-0.06%
2019/04/24	13	24.11	123	24.23	24.00	-110	44,096	-0.25%	大賣/鉅額交易
2019/04/23	128	23.80	14	23.76	23.75	114	42,903	0.27%	大買/鉅額交易
2019/04/22	95.6	24.43	146	24.43	24.60	-50.4	41,530	-0.12%	大賣/
2019/04/19	13	23.23	100	23.31	23.45	-87	38,845	-0.22%
2019/04/18	12	21.91	4	21.98	21.35	8	35,969	0.02%
2019/04/17	3	21.55	19	21.84	21.85	-16	35,528	-0.05%
2019/04/16	25	21.12	15	21.18	21.25	10	35,059	0.03%
2019/04/15	1	21.05	9	21.12	21.00	-8	35,153	-0.02%
2019/04/12	3	21.07	2	21.00	21.00	1	35,464	0.00%
2019/04/11	1	21.55	20	21.62	21.55	-19	35,541	-0.05%
2019/04/10	2	21.33	0	0.00	21.50	2	35,689	0.01%
2019/04/09	12	21.52	5	21.50	21.40	7	35,769	0.02%
2019/04/08	77	21.94	12	22.08	21.90	65	35,852	0.18%
2019/04/03	4	21.73	10	21.84	21.70	-6	36,030	-0.02%
2019/04/02	42	21.66	14	21.66	21.70	28	36,287	0.08%
2019/04/01	5	21.38	13	21.39	21.25	-8	36,191	-0.02%
2019/03/29	1	20.70	1	20.70	20.90	0	36,057	0.00%
2019/03/27	0	0.00	8	20.82	20.90	-8	37,278	-0.02%
2019/03/26	8	20.86	0	0.00	20.85	8	37,632	0.02%
2019/03/25	12	20.85	0	0.00	20.80	12	37,775	0.03%
2019/03/22	15	21.68	39	21.70	21.35	-24	37,864	-0.06%
2019/03/21	3	21.58	81	21.61	21.50	-78	37,946	-0.21%
2019/03/20	6	21.28	10	21.40	21.40	-4	37,859	-0.01%
2019/03/19	16	21.45	29	21.37	21.40	-13	38,084	-0.03%
2019/03/18	6	21.06	16.1	21.09	21.10	-10.1	38,043	-0.03%
2019/03/15	9	20.91	6	21.08	20.95	3	38,346	0.01%
2019/03/14	28	20.80	42	21.18	20.70	-14	38,578	-0.04%
2019/03/13	32	21.29	57	21.21	21.05	-25	39,107	-0.06%
2019/03/12	51	22.10	25	22.22	21.80	26	39,186	0.07%
2019/03/11	36	21.47	37	21.86	21.95	-1	39,929	0.00%
2019/03/08	23	21.70	137	21.84	21.60	-114	41,266	-0.28%	大賣/鉅額交易
2019/03/07	15	23.02	4	23.05	22.70	11	43,713	0.03%
2019/03/06	18	23.06	82	23.16	23.10	-64	44,668	-0.14%
2019/03/05	79	22.80	10	22.78	22.75	69	44,625	0.15%
2019/03/04	16	23.14	4	23.43	23.15	12	44,657	0.03%
2019/02/27	10	23.05	4	23.20	23.35	6	44,501	0.01%
2019/02/26	84	23.22	27	23.16	23.10	57	43,953	0.13%
2019/02/25	61	23.72	49	24.02	23.70	12	43,499	0.03%
2019/02/22	40	22.45	76	21.86	22.60	-36	41,324	-0.09%
2019/02/21	47	20.28	177	20.51	20.55	-130	37,767	-0.34%	大賣/鉅額交易
2019/02/20	203	20.01	6	19.97	19.90	197	37,314	0.53%	大買/鉅額交易
2019/02/19	1	20.10	218	20.17	20.25	-217	37,466	-0.58%	大賣/鉅額交易
2019/02/18	0	0.00	2	19.90	19.85	-2	37,465	-0.01%
2019/02/15	335	19.76	2.5	19.86	19.65	332.5	38,237	0.87%	大買/鉅額交易
2019/02/14	10	20.19	16	20.11	20.00	-6	38,622	-0.02%
2019/02/13	3	19.55	620	19.90	20.25	-617	38,602	-1.60%	大賣/鉅額交易
2019/02/12	70	19.41	69	19.64	19.40	1	38,260	0.00%
2019/02/11	127	19.28	4	19.20	19.20	123	38,898	0.32%	大買/鉅額交易
2019/01/30	155	19.47	1.1	19.49	19.40	153.9	39,187	0.39%	大買/鉅額交易
2019/01/29	127	19.76	5	19.65	19.60	122	39,712	0.31%	大買/鉅額交易
2019/01/28	16	19.93	0	0.00	19.90	16	41,354	0.04%
2019/01/25	8	20.07	13.5	20.33	19.85	-5.5	42,219	-0.01%
2019/01/24	2	19.30	40	19.45	19.30	-38	42,035	-0.09%
2019/01/23	7	19.09	1	19.20	19.20	6	42,787	0.01%
2019/01/22	185	19.15	3	19.30	18.90	182	43,567	0.42%	大買/鉅額交易
2019/01/21	14	19.31	41	19.34	19.25	-27	44,721	-0.06%
2019/01/18	39	19.16	9	19.32	19.20	30	45,690	0.07%
2019/01/17	67	19.04	65	19.16	19.00	2	46,512	0.00%
2019/01/16	113	19.11	33	19.27	18.95	80	46,496	0.17%	大買/
2019/01/15	5	18.58	9.3	18.55	18.60	-4.3	45,609	-0.01%
2019/01/14	5	18.35	3	18.55	18.35	2	45,996	0.00%
2019/01/11	14	18.50	20	18.41	18.25	-6	46,665	-0.01%
2019/01/10	7	18.32	7	18.35	18.25	0	46,837	0.00%
2019/01/09	5	18.20	7	18.42	18.20	-2	47,334	0.00%
2019/01/08	8	17.97	10	18.15	18.15	-2	47,945	0.00%
2019/01/07	21	18.01	64	18.03	17.95	-43	48,732	-0.09%
2019/01/04	14	17.04	46.1	17.11	17.50	-32.1	49,906	-0.06%
2019/01/03	41	17.53	4	17.55	17.45	37	50,536	0.07%
2019/01/02	74	17.93	9	17.75	17.75	65	51,347	0.13%
2018/12/28	7.5	18.59	1	18.65	18.35	6.5	51,371	0.01%
2018/12/27	11	18.79	13	18.91	18.65	-2	52,271	0.00%
2018/12/26	27	19.38	23	19.17	18.45	4	52,991	0.01%
2018/12/25	14	18.43	14	18.78	19.30	0	52,536	0.00%
2018/12/24	12	18.37	26	18.48	18.90	-14	52,593	-0.03%
2018/12/22	8	17.96	4	18.08	18.10	4	52,313	0.01%
2018/12/21	6	17.70	6	18.08	17.90	0	52,365	0.00%
2018/12/20	7	17.48	15	17.42	17.15	-8	51,847	-0.02%
2018/12/19	2	18.23	2	18.30	18.05	0	51,527	0.00%
2018/12/18	12	18.53	8	18.49	18.55	4	51,727	0.01%
2018/12/17	21	18.80	7	18.79	18.75	14	52,928	0.03%
2018/12/14	10	19.28	5	19.10	19.05	5	52,849	0.01%
2018/12/13	0.9	19.55	1	19.70	19.55	-0.1	52,666	0.00%
2018/12/12	20	19.64	11	19.68	19.55	9	52,807	0.02%
2018/12/11	6	19.42	6	19.36	19.25	0	52,680	0.00%
2018/12/10	20	19.08	16	19.18	19.35	4	52,750	0.01%
2018/12/07	5	19.44	2	19.20	19.45	3	52,617	0.01%
2018/12/06	43	19.74	1	20.10	19.10	42	52,595	0.08%
2018/12/05	47	21.16	21	21.23	21.05	26	51,638	0.05%
2018/12/04	21	22.31	13	22.54	22.20	8	51,565	0.02%
2018/12/03	18	22.37	36	21.95	22.55	-18	51,430	-0.03%
2018/11/30	46	20.64	9	20.73	20.50	37	50,282	0.07%
2018/11/29	42	21.13	35	21.35	20.70	7	47,072	0.01%
2018/11/28	10	19.85	29	19.98	20.15	-19	45,623	-0.04%
2018/11/27	0	0.00	6	18.95	19.40	-6	44,981	-0.01%
2018/11/26	10	18.80	10	18.85	18.70	0	44,591	0.00%
2018/11/23	7	18.86	7	19.02	18.85	0	44,327	0.00%
2018/11/22	9	19.64	10	19.51	19.05	-1	44,228	0.00%
2018/11/21	15	19.09	8	19.08	19.10	7	43,544	0.02%
2018/11/20	4	18.86	2	18.90	19.00	2	43,374	0.00%
2018/11/19	2	18.95	7	19.01	18.95	-5	43,377	-0.01%
2018/11/16	11	18.83	2	18.95	18.55	9	43,178	0.02%
2018/11/15	12	18.84	30	18.73	18.85	-18	42,749	-0.04%
2018/11/14	35	18.83	9	18.75	18.50	26	42,519	0.06%
2018/11/13	16	18.55	22	18.40	19.35	-6	41,821	-0.01%
2018/11/12	14	18.99	10	18.95	18.95	4	41,551	0.01%
2018/11/09	8	18.56	13	18.65	18.65	-5	41,844	-0.01%
2018/11/08	8	19.32	31	20.16	18.95	-23	41,870	-0.05%
2018/11/07	12	19.51	5	19.43	19.55	7	42,105	0.02%
2018/11/06	10	19.53	43	19.11	18.90	-33	42,639	-0.08%
2018/11/05	111	19.93	72.1	19.99	19.70	38.9	42,342	0.09%	大買/
2018/11/02	52	19.05	91	19.05	19.55	-39	40,814	-0.10%
2018/11/01	61	17.71	29	17.75	17.80	32	40,029	0.08%
2018/10/31	15	16.49	30	16.76	17.15	-15	39,305	-0.04%
2018/10/30	13	15.39	34	15.64	15.70	-21	38,410	-0.05%
2018/10/29	56	15.53	5	15.35	15.15	51	37,660	0.14%
2018/10/26	31	16.68	12	16.49	16.15	19	36,771	0.05%
2018/10/25	18	17.06	14	17.07	17.05	4	35,929	0.01%
2018/10/24	56	18.88	20	19.05	18.90	36	35,191	0.10%
2018/10/23	1	19.20	0	0.00	19.15	1	35,110	0.00%
2018/10/22	38	19.09	23	19.43	19.45	15	35,677	0.04%
2018/10/19	3	18.85	28	18.76	18.90	-25	35,354	-0.07%
2018/10/18	5	19.12	8	19.33	19.10	-3	34,858	-0.01%
2018/10/17	52	19.39	0	0.00	19.10	52	34,610	0.15%
2018/10/16	15	19.56	6	19.31	19.10	9	34,082	0.03%
2018/10/15	12	19.66	8	19.62	19.00	4	33,429	0.01%
2018/10/12	80	19.76	13	19.72	19.75	67	32,459	0.21%
2018/10/11	21	19.25	82	19.31	19.15	-61	31,229	-0.20%
2018/10/09	42	21.96	9	21.80	21.25	33	30,361	0.11%
2018/10/08	62	23.33	3	23.15	23.50	59	29,441	0.20%
2018/10/05	50	23.50	26	23.47	23.55	24	29,644	0.08%
2018/10/04	45	23.78	20	24.73	23.40	25	29,038	0.09%
2018/10/03	8	26.22	3	26.80	25.95	5	28,104	0.02%
2018/10/02	0	0.00	3.2	26.22	26.50	-3.2	28,241	-0.01%
2018/10/01	5	25.85	4.1	26.02	25.80	0.9	27,930	0.00%
2018/09/28	0	25.60	1	25.85	25.45	-1	27,948	0.00%
2018/09/27	3	25.55	0	0.00	25.50	3	27,935	0.01%
2018/09/26	1.4	26.08	0	0.00	26.00	1.4	27,841	0.01%
2018/09/25	3	26.33	3	25.60	26.45	0	28,023	0.00%
2018/09/21	50	26.29	0	0.00	26.00	50	27,945	0.18%
2018/09/20	8	27.38	4	27.61	27.60	4	26,776	0.01%
2018/09/19	5	27.67	38	27.91	27.50	-33	26,745	-0.12%
2018/09/18	44	27.28	4	27.90	27.30	40	26,776	0.15%
2018/09/17	11	28.15	5	28.10	28.15	6	26,602	0.02%
2018/09/14	7.6	27.63	18	27.55	27.85	-10.4	26,569	-0.04%
2018/09/13	10	26.70	8	27.08	26.60	2	26,505	0.01%
2018/09/12	9	26.82	0	0.00	26.80	9	26,566	0.03%
2018/09/11	0	0.00	16	27.99	28.15	-16	26,527	-0.06%
2018/09/10	16	27.23	13	27.71	26.70	3	26,336	0.01%
2018/09/07	53	28.83	3	28.20	28.00	50	25,965	0.19%
2018/09/06	8	31.08	3	31.15	31.10	5	25,375	0.02%
2018/09/05	1	32.95	0	0.00	32.60	1	25,137	0.00%
2018/09/04	0	0.00	3	33.20	33.15	-3	25,343	-0.01%
2018/09/03	11	32.64	1	32.89	32.55	10	25,641	0.04%
2018/08/31	3	32.92	3	32.80	33.00	0	26,024	0.00%
2018/08/30	7	33.22	2	33.35	33.35	5	26,256	0.02%
2018/08/29	17	33.49	7	33.47	33.60	10	26,550	0.04%
2018/08/28	7	32.64	0	0.00	33.00	7	26,753	0.03%
2018/08/27	0	0.00	11	32.68	32.75	-11	27,058	-0.04%
2018/08/24	12	31.75	0	0.00	31.10	12	27,017	0.04%
2018/08/23	5	33.46	5	33.38	33.25	0	27,803	0.00%
2018/08/22	3	33.50	3	33.45	33.30	0	28,143	0.00%
2018/08/21	11	32.51	2	32.58	32.80	9	28,646	0.03%
2018/08/20	4	32.86	4	32.33	32.10	0	29,538	0.00%
2018/08/17	7	33.44	4	33.55	33.20	3	29,742	0.01%
2018/08/16	6	33.37	5	33.44	34.15	1	29,677	0.00%
2018/08/15	5	33.64	2	33.30	33.05	3	29,272	0.01%
2018/08/14	22	34.96	1	35.90	34.05	21	29,201	0.07%
2018/08/13	29	36.88	11	37.62	35.50	18	28,669	0.06%
2018/08/10	8	39.88	2	39.95	39.20	6	28,170	0.02%
2018/08/09	9	40.69	0	0.00	40.60	9	28,134	0.03%
2018/08/08	12	42.04	2.3	42.58	41.50	9.7	28,657	0.03%
2018/08/07	1	42.10	9	42.33	42.30	-8	28,701	-0.03%
2018/08/06	7	41.89	1	42.60	41.85	6	29,153	0.02%
2018/08/03	1	42.10	4	42.24	42.20	-3	29,502	-0.01%
2018/08/02	3	41.98	1	41.80	41.65	2	29,586	0.01%
2018/08/01	5	42.78	4	42.78	42.75	1	29,537	0.00%
2018/07/31	5	43.10	1	43.60	42.50	4	29,610	0.01%
2018/07/30	2	43.58	0	0.00	43.30	2	29,577	0.01%
2018/07/27	2	44.30	64	44.55	43.90	-62	29,677	-0.21%
2018/07/26	1	42.10	1.3	42.97	41.80	-0.3	29,407	0.00%
2018/07/25	1	41.50	9	42.56	43.00	-8	29,643	-0.03%
2018/07/24	1	41.85	7	42.16	41.85	-6	30,107	-0.02%
2018/07/23	2	40.95	0	0.00	40.80	2	30,845	0.01%
2018/07/20	9	40.97	0.1	40.90	40.85	8.9	31,359	0.03%
2018/07/19	11	41.74	8	41.70	41.40	3	31,789	0.01%
2018/07/18	0	0.00	2	42.63	42.20	-2	32,310	-0.01%
2018/07/17	2	41.90	7	42.19	42.00	-5	32,347	-0.02%
2018/07/16	30	42.53	0	0.00	41.85	30	32,703	0.09%
2018/07/13	33	44.37	5	43.70	43.20	28	32,576	0.09%
2018/07/12	2	42.55	18	43.03	43.50	-16	32,155	-0.05%
2018/07/11	3	41.93	0	0.00	41.60	3	32,062	0.01%
2018/07/10	1	42.10	16	42.85	43.55	-15	32,100	-0.05%
2018/07/09	4	40.88	1	41.45	40.95	3	32,087	0.01%
2018/07/06	13	41.60	14	41.46	41.00	-1	32,072	0.00%
2018/07/05	2	42.40	3	42.62	41.80	-1	32,189	0.00%
2018/07/04	10	43.00	3	42.42	43.00	7	32,321	0.02%
2018/07/03	5	41.96	5	42.20	41.55	0	32,409	0.00%
2018/07/02	22	43.17	2	43.85	41.50	20	32,627	0.06%
2018/06/29	4	43.51	0	0.00	43.40	4	33,311	0.01%
2018/06/28	12	42.95	1	43.30	43.10	11	33,633	0.03%
2018/06/27	4	43.93	0	0.00	43.45	4	33,931	0.01%
2018/06/26	5	43.53	4	44.40	45.30	1	34,079	0.00%
2018/06/25	1	43.55	5	43.92	44.05	-4	35,106	-0.01%
2018/06/22	6	43.59	8	44.09	43.40	-2	36,357	-0.01%
2018/06/21	6	45.21	1	45.70	45.05	5	36,276	0.01%
2018/06/20	2	45.45	1	45.40	45.15	1	36,305	0.00%
2018/06/19	6	46.43	2	46.55	46.05	4	36,039	0.01%
2018/06/15	22	47.16	17	47.46	47.35	5	36,144	0.01%
2018/06/14	7	47.04	7	46.59	46.40	0	36,159	0.00%
2018/06/13	9	48.48	2	48.80	48.00	7	36,296	0.02%
2018/06/12	4	48.05	5	48.37	48.15	-1	36,510	0.00%
2018/06/11	7	48.70	2	48.55	48.00	5	36,615	0.01%
2018/06/08	12	49.02	3	50.27	48.70	9	36,842	0.02%
2018/06/07	6	49.33	4	49.55	49.50	2	37,190	0.01%
2018/06/06	1	49.25	2	49.63	49.30	-1	37,751	0.00%
2018/06/05	5	48.36	14	48.69	49.30	-9	38,639	-0.02%
2018/06/04	12	48.32	1	47.90	48.10	11	39,083	0.03%
2018/06/01	2	48.93	2	49.00	48.60	0	38,888	0.00%
2018/05/31	9	50.34	6	50.08	49.50	3	38,825	0.01%
2018/05/30	19	48.82	11	48.66	49.45	8	38,000	0.02%
2018/05/29	4	48.80	2	49.13	48.60	2	37,795	0.01%
2018/05/28	6	49.03	16	48.23	48.25	-10	37,298	-0.03%
2018/05/24	0	0.00	3	46.47	46.40	-3	36,230	-0.01%
2018/05/23	3	46.07	1	46.50	45.50	2	36,485	0.01%
2018/05/22	1	45.50	11	45.71	46.00	-10	36,726	-0.03%
2018/05/21	11	46.20	15	46.66	46.00	-4	36,701	-0.01%
2018/05/18	2	43.40	15	45.16	45.20	-13	36,528	-0.04%
2018/05/17	16	44.36	0	0.00	44.05	16	36,995	0.04%
2018/05/16	11	44.67	41	44.66	44.80	-30	37,168	-0.08%
2018/05/15	1	42.10	10	42.59	42.90	-9	36,943	-0.02%
2018/05/14	17	41.91	10	42.29	41.95	7	37,719	0.02%
2018/05/11	10	41.60	2	41.93	40.80	8	38,100	0.02%
2018/05/10	10	42.49	24	42.33	42.10	-14	37,935	-0.04%
2018/05/09	8	42.42	2	43.40	42.00	6	39,038	0.02%
2018/05/08	18.8	42.94	1	43.40	42.60	17.8	40,166	0.04%
2018/05/07	1	43.35	1	43.85	42.70	0	40,051	0.00%
2018/05/04	6	43.45	3	43.93	43.35	3	40,075	0.01%
2018/05/03	48	44.08	24	44.10	43.15	24	39,731	0.06%
2018/05/02	16	46.25	11	46.09	44.80	5	39,487	0.01%
2018/04/30	11	46.92	13	47.32	47.55	-2	39,624	-0.01%
2018/04/27	1	44.10	8	45.71	45.55	-7	40,375	-0.02%
2018/04/26	4	43.90	3	45.10	43.25	1	39,647	0.00%
2018/04/25	11	44.49	19	44.24	46.20	-8	39,224	-0.02%
2018/04/24	23	44.32	14	44.61	43.45	9	38,967	0.02%
2018/04/23	2	45.58	2.5	45.84	46.20	-0.5	38,774	0.00%
2018/04/20	12	45.83	2	46.15	45.80	10	38,709	0.03%
2018/04/19	3	47.25	2	47.85	47.40	1	38,361	0.00%
2018/04/18	9	47.18	1.4	47.86	47.10	7.6	38,371	0.02%
2018/04/17	19	47.99	1	48.15	46.85	18	38,302	0.05%
2018/04/16	8	49.94	6	49.88	49.15	2	38,242	0.01%
2018/04/13	1	48.20	7	49.90	50.80	-6	38,202	-0.02%
2018/04/12	1	49.70	0	0.00	48.35	1	38,150	0.00%
2018/04/11	4	50.43	0	0.00	49.40	4	38,113	0.01%
2018/04/09	10	52.56	11	52.95	52.10	-1	37,901	0.00%
2018/04/03	4	51.15	4	51.53	53.40	0	38,009	0.00%
2018/04/02	16	54.31	26	54.74	51.70	-10	38,712	-0.03%
2018/03/31	6	52.15	15	51.92	53.20	-9	37,843	-0.02%
2018/03/30	12	49.83	11	50.12	50.00	1	37,358	0.00%
2018/03/29	5	48.69	21	48.34	49.10	-16	37,252	-0.04%
2018/03/28	43	49.66	20	49.81	48.30	23	37,199	0.06%
2018/03/27	19	50.02	49	50.52	51.40	-30	36,499	-0.08%
2018/03/26	6	46.00	6	46.29	46.75	0	35,522	0.00%
2018/03/23	6	45.85	6	46.00	45.55	0	35,452	0.00%
2018/03/22	5	47.20	11	47.65	47.60	-6	35,447	-0.02%
2018/03/21	25	47.98	6	48.00	46.95	19	35,434	0.05%
2018/03/20	6	46.62	8	46.58	47.00	-2	35,406	-0.01%
2018/03/19	2	46.95	10	47.35	46.50	-8	35,818	-0.02%
2018/03/16	17	48.37	11	48.06	47.90	6	36,310	0.02%
2018/03/15	23.2	48.68	26	48.34	48.75	-2.8	36,360	-0.01%
2018/03/14	13	49.70	25	49.77	49.50	-12	36,725	-0.03%
2018/03/13	24	49.24	36	49.15	49.75	-12	38,543	-0.03%
2018/03/12	20	48.94	50	48.55	48.65	-30	39,503	-0.08%
2018/03/09	48	46.46	75	46.62	46.65	-27	39,350	-0.07%
2018/03/08	18	43.89	32	43.90	44.20	-14	38,498	-0.04%
2018/03/07	4	42.91	4	43.23	42.15	0	38,094	0.00%
2018/03/06	5	42.92	3	43.08	42.90	2	38,960	0.01%
2018/03/05	19	42.54	17	42.21	42.00	2	42,208	0.00%
2018/03/02	6	41.93	2	41.98	42.00	4	43,402	0.01%
2018/03/01	5	43.35	8	43.05	43.00	-3	44,080	-0.01%
2018/02/27	5	43.02	4.1	43.23	43.45	0.9	44,366	0.00%
2018/02/26	12	42.99	16	42.56	42.35	-4	45,079	-0.01%
2018/02/23	33	43.61	34	42.81	42.10	-1	46,383	0.00%
2018/02/22	15	41.10	37	41.92	42.50	-22	46,273	-0.05%
2018/02/21	0	0.00	4	39.35	40.70	-4	45,982	-0.01%
2018/02/12	3.6	37.94	0	0.00	37.60	3.6	45,912	0.01%
2018/02/09	26	37.24	2	37.45	38.00	24	46,097	0.05%
2018/02/08	21.2	40.57	8	40.70	39.90	13.2	45,577	0.03%
2018/02/07	1	42.00	6	42.35	42.80	-5	45,411	-0.01%
2018/02/06	13	39.46	21	40.01	39.95	-8	46,137	-0.02%
2018/02/05	18	43.24	1	43.00	42.90	17	46,435	0.04%
2018/02/02	1	46.05	4	46.05	46.10	-3	46,440	-0.01%
2018/02/01	20	46.81	31	46.82	45.70	-11	46,827	-0.02%
2018/01/31	31	45.64	12.8	45.97	45.70	18.2	46,366	0.04%
2018/01/29	0	0.00	3	43.93	44.00	-3	45,702	-0.01%
2018/01/26	1	42.60	1	43.30	42.70	0	45,611	0.00%
2018/01/25	5	43.29	1	43.20	43.20	4	45,652	0.01%
2018/01/24	28	44.65	3	44.25	43.40	25	45,613	0.05%
2018/01/23	9	44.96	34.6	44.36	44.60	-25.6	45,522	-0.06%
2018/01/22	13	41.60	1	41.75	41.85	12	45,078	0.03%
2018/01/19	10	42.75	0	0.00	41.55	10	46,837	0.02%
2018/01/18	0	0.00	12	43.46	43.00	-12	47,125	-0.03%
2018/01/17	11	42.28	10	42.55	42.70	1	47,264	0.00%
2018/01/16	1	41.05	1	41.60	41.50	0	47,099	0.00%
2018/01/15	1	41.45	0	0.00	41.50	1	47,525	0.00%
2018/01/12	9	41.30	0	0.00	41.00	9	48,006	0.02%
2018/01/11	2	40.88	2	41.58	41.10	0	48,135	0.00%
2018/01/10	4	41.73	9	42.21	41.10	-5	48,247	-0.01%
2018/01/09	8	42.96	1	43.35	42.90	7	48,556	0.01%
2018/01/08	10	43.15	7.1	42.30	42.00	2.9	48,942	0.01%
2018/01/05	2	44.60	2	45.10	44.00	0	49,876	0.00%
2018/01/04	0	0.00	7	45.02	44.90	-7	50,552	-0.01%
2018/01/03	6	44.50	2	44.43	44.35	4	51,976	0.01%
2018/01/02	5	43.81	0	0.00	43.60	5	52,300	0.01%

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

元大-府城券商分點個股進出
元大-府城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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析