旺宏 (2337)-元大-淡水券商分點個股進出

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
27.40
漲跌
▲0.35
漲幅
+1.29%
成交量
8,139張
產業
上市半導體類股
2499人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

旺宏 (2337)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/14	5	27.19	21	27.38	27.40	-16	7,795	-0.21%
2024/05/13	0	0.00	5	27.10	27.05	-5	7,831	-0.06%
2024/05/10	22	26.86	44	26.93	26.90	-22	7,911	-0.28%
2024/05/09	76.1	26.58	0	0.00	26.35	76.1	7,925	0.96%
2024/05/08	1	26.65	1	26.85	27.00	0	8,133	0.00%
2024/05/07	1	27.10	4.1	27.10	26.95	-3.1	8,291	-0.04%
2024/05/06	25	26.98	1	27.65	26.90	24	8,446	0.28%
2024/05/03	20	27.10	43	27.34	27.20	-23	8,393	-0.27%
2024/05/02	36	26.42	45.1	26.99	26.70	-9.1	8,243	-0.11%
2024/04/30	24	27.25	82	27.33	27.60	-58	8,089	-0.72%
2024/04/29	0	0.00	24	26.63	26.80	-24	7,989	-0.30%
2024/04/26	11	25.85	0	0.00	26.00	11	7,924	0.14%
2024/04/25	33	25.91	2	25.95	25.85	31	7,913	0.39%
2024/04/24	44	26.07	21	26.20	26.20	23	7,921	0.29%
2024/04/23	8	26.02	2	25.95	25.95	6	7,953	0.08%
2024/04/22	3	25.95	14	25.99	26.10	-11	7,958	-0.14%
2024/04/19	31	25.67	12	26.00	25.95	19	7,918	0.24%
2024/04/18	15.5	26.18	2	26.20	26.25	13.5	7,690	0.18%
2024/04/17	1	26.45	1	26.50	26.40	0	7,584	0.00%
2024/04/16	12.1	26.24	5	26.27	26.30	7.1	7,568	0.09%
2024/04/15	2	26.78	3	26.72	26.70	-1	7,433	-0.01%
2024/04/12	73	27.03	1	27.40	26.90	72	7,434	0.97%
2024/04/11	45.2	27.38	16.1	27.36	27.40	29.1	7,392	0.39%
2024/04/10	13	27.82	32.1	28.11	27.85	-19.1	7,418	-0.26%
2024/04/09	1	27.65	40	27.64	27.85	-39	7,498	-0.52%
2024/04/08	0	0.00	54	27.71	27.80	-54	7,571	-0.71%
2024/04/03	5	27.20	21	27.13	27.15	-16	7,495	-0.21%
2024/04/02	1	27.20	2	27.33	27.45	-1	7,836	-0.01%
2024/04/01	0	0.00	3.2	27.11	27.30	-3.2	8,270	-0.04%
2024/03/29	13	26.78	1	26.75	26.70	12	8,324	0.14%
2024/03/28	15.2	26.69	4	26.68	26.65	11.2	8,420	0.13%
2024/03/27	6	26.71	2.6	26.79	26.70	3.4	8,589	0.04%
2024/03/26	2.1	27.07	0.3	26.95	26.75	1.8	8,627	0.02%
2024/03/25	29	27.04	1	27.55	26.85	28	8,637	0.32%
2024/03/22	2.2	27.53	8	27.55	27.45	-5.8	8,571	-0.07%
2024/03/21	8	27.27	5	27.42	27.05	3	8,614	0.03%
2024/03/20	6	26.64	2	26.75	26.45	4	9,095	0.04%
2024/03/19	11	26.78	5	27.01	26.60	6	9,163	0.07%
2024/03/18	7	26.67	0	0.00	26.70	7	9,172	0.08%
2024/03/15	0	0.00	11.1	26.90	26.75	-11.1	9,207	-0.12%
2024/03/14	39	26.75	1.1	26.85	26.70	37.9	9,154	0.41%
2024/03/13	44	27.04	5	27.10	26.95	39	9,221	0.42%
2024/03/12	1.1	27.60	1.1	27.51	27.55	0	9,136	0.00%
2024/03/11	0.5	27.45	1	27.50	27.45	-0.5	9,130	-0.01%
2024/03/08	6	27.26	0.6	27.19	27.25	5.4	9,152	0.06%
2024/03/07	34	27.55	1	28.05	27.30	33	9,083	0.36%
2024/03/06	24	27.74	2	27.75	27.80	22	8,990	0.24%
2024/03/05	47	27.92	0	0.00	27.90	47	9,049	0.52%
2024/03/04	6	28.58	41	28.68	28.35	-35	8,974	-0.39%
2024/03/01	1	28.25	0	0.00	28.20	1	8,982	0.01%
2024/02/29	23	28.25	13	28.35	28.45	10	9,007	0.11%
2024/02/27	15	28.30	2	28.20	28.20	13	9,010	0.14%
2024/02/26	25.1	28.31	2	28.20	28.25	23.1	9,039	0.26%
2024/02/23	22	28.95	4	29.04	28.70	18	8,962	0.20%
2024/02/22	0	0.00	10	29.08	29.00	-10	8,985	-0.11%
2024/02/21	4	28.50	5	28.70	28.75	-1	9,028	-0.01%
2024/02/20	7	28.81	2	28.75	28.75	5	8,984	0.06%
2024/02/19	3	29.10	3	29.13	29.15	0	8,964	0.00%
2024/02/16	2	28.68	19	28.90	29.00	-17	9,145	-0.19%
2024/02/15	3	28.52	42	28.68	28.55	-39	9,072	-0.43%
2024/02/05	24	28.42	6	28.51	28.50	18	9,041	0.20%
2024/02/02	33	28.55	1	28.50	28.70	32	8,916	0.36%
2024/02/01	11	28.64	6	28.82	28.90	5	8,877	0.06%
2024/01/31	37	28.97	39	29.19	29.20	-2	8,856	-0.02%
2024/01/30	14	28.99	0	0.00	28.85	14	8,622	0.16%
2024/01/29	10	29.71	0	0.00	29.50	10	8,505	0.12%
2024/01/26	4	30.14	4	30.19	30.55	0	8,362	0.00%
2024/01/25	7	30.07	2	30.33	30.00	5	8,392	0.06%
2024/01/24	4	30.46	1.5	30.57	30.10	2.5	8,571	0.03%
2024/01/23	1	30.35	14	30.38	30.30	-13	8,771	-0.15%
2024/01/22	1	29.90	0	0.00	30.05	1	8,976	0.01%
2024/01/19	1	29.70	6	29.53	29.70	-5	9,187	-0.05%
2024/01/18	11	28.98	4	29.03	29.00	7	9,432	0.07%
2024/01/17	28	29.20	5	29.28	29.00	23	9,939	0.23%
2024/01/16	6	29.95	1	29.85	29.90	5	9,842	0.05%
2024/01/15	8	30.29	3	30.42	30.30	5	9,776	0.05%
2024/01/11	1	30.35	7	30.37	30.25	-6	9,743	-0.06%
2024/01/10	2	30.00	1	29.95	30.05	1	9,821	0.01%
2024/01/09	5	30.50	3	30.42	30.25	2	9,804	0.02%
2024/01/08	17	30.74	3	30.83	30.80	14	9,797	0.14%
2024/01/05	3	31.17	3	31.57	31.05	0	9,731	0.00%
2024/01/04	4	31.16	1.1	31.13	31.20	2.9	9,709	0.03%
2024/01/03	5	31.35	22.2	31.03	31.40	-17.2	9,712	-0.18%
2024/01/02	0	0.00	5	31.58	31.40	-5	9,609	-0.05%
2023/12/29	13	31.42	0	0.00	31.35	13	9,543	0.14%
2023/12/28	11	32.11	23	32.13	31.75	-12	9,501	-0.13%
2023/12/27	11.1	31.75	7	31.71	31.95	4.1	9,258	0.04%
2023/12/26	1	30.60	3	30.80	30.90	-2	8,859	-0.02%
2023/12/25	0	0.00	10	30.50	30.50	-10	8,822	-0.11%
2023/12/22	12	30.45	2.3	30.52	30.35	9.7	8,903	0.11%
2023/12/21	2	30.08	5	30.20	30.30	-3	8,825	-0.03%
2023/12/20	3	29.90	26	30.10	30.05	-23	8,797	-0.26%
2023/12/19	24	29.36	2.2	29.52	29.45	21.8	8,821	0.25%
2023/12/18	14	29.88	7	30.06	29.90	7	8,813	0.08%
2023/12/15	12.1	30.19	26	30.46	30.10	-13.9	8,705	-0.16%
2023/12/14	1	29.25	1	29.25	29.20	0	8,193	0.00%
2023/12/12	1	28.55	4	28.60	28.90	-3	8,572	-0.03%
2023/12/11	4	28.36	0	0.00	28.35	4	8,645	0.05%
2023/12/08	2	27.90	2	28.35	28.45	0	8,713	0.00%
2023/12/07	2	28.55	2	28.68	28.45	0	8,691	0.00%
2023/12/06	5	28.56	0	0.00	28.50	5	8,808	0.06%
2023/12/05	1	28.60	3	28.67	28.65	-2	8,963	-0.02%
2023/12/04	2	29.00	3	29.12	29.00	-1	9,215	-0.01%
2023/12/01	1	28.55	1	28.80	28.70	0	9,312	0.00%
2023/11/30	0	28.80	0	0.00	28.80	0	9,486	0.00%
2023/11/29	7	28.76	1	28.85	28.85	6	9,548	0.06%
2023/11/28	0	0.00	2.9	28.41	28.65	-2.9	9,959	-0.03%
2023/11/27	3	28.60	1	28.50	28.25	2	11,045	0.02%
2023/11/24	18	28.67	0	0.00	28.70	18	13,318	0.14%
2023/11/22	3	28.40	1	28.45	28.40	2	13,447	0.01%
2023/11/21	4	28.71	1	28.75	28.65	3	13,455	0.02%
2023/11/20	1.8	28.71	1	28.80	28.70	0.8	13,469	0.01%
2023/11/17	1	28.40	0	28.40	28.40	1	13,484	0.01%
2023/11/16	0	28.40	2	28.35	28.35	-2	13,492	-0.01%
2023/11/15	17	28.38	6	28.32	28.35	11	13,464	0.08%
2023/11/14	1	27.80	1	27.70	27.80	0	13,269	0.00%
2023/11/13	4	27.60	2	27.70	27.55	2	13,298	0.02%
2023/11/10	2	27.45	2	27.58	27.45	0	13,308	0.00%
2023/11/09	2	27.60	0	0.00	27.40	2	13,340	0.01%
2023/11/08	7	27.67	3	27.63	27.70	4	13,345	0.03%
2023/11/07	0	28.15	5	28.10	28.15	-5	13,257	-0.04%
2023/11/06	1	28.25	10	28.19	28.30	-9	13,266	-0.07%
2023/11/03	2	27.95	0	0.00	27.85	2	13,249	0.02%
2023/11/02	2	27.78	2	27.65	27.95	0	13,294	0.00%
2023/11/01	4	27.24	7	27.03	27.40	-3	13,205	-0.02%
2023/10/31	39.5	27.32	22	27.26	27.00	17.5	13,095	0.13%
2023/10/30	26	27.74	3	27.83	27.75	23	12,958	0.18%
2023/10/27	25.1	28.42	3	28.35	28.50	22.1	12,743	0.17%
2023/10/26	10	28.76	10	28.83	28.65	0	12,618	0.00%
2023/10/25	37	29.78	6	30.02	29.65	31	12,433	0.25%
2023/10/24	13	32.48	2.3	32.63	32.40	10.7	11,974	0.09%
2023/10/23	2	32.58	2	32.85	32.70	0	12,173	0.00%
2023/10/20	2	32.55	1	32.50	32.65	1	12,192	0.01%
2023/10/19	2	32.43	30	32.49	32.80	-28	12,218	-0.23%
2023/10/18	12	32.12	4	32.38	32.20	8	12,263	0.07%
2023/10/17	0	0.00	3	32.85	32.45	-3	12,239	-0.02%
2023/10/16	9	32.29	3	32.47	32.25	6	12,306	0.05%
2023/10/13	8	32.66	10	32.94	32.90	-2	12,388	-0.02%
2023/10/12	1	32.30	3	32.82	32.80	-2	12,441	-0.02%
2023/10/11	3	32.72	9	32.77	32.75	-6	12,422	-0.05%
2023/10/06	2	32.55	13	32.72	32.70	-11	12,391	-0.09%
2023/10/05	4	32.51	1	32.60	32.35	3	12,369	0.02%
2023/10/04	3	31.57	0	0.00	31.65	3	12,303	0.02%
2023/10/03	0	0.00	15	32.42	32.20	-15	12,316	-0.12%
2023/10/02	24	31.79	0	0.00	31.70	24	12,245	0.20%
2023/09/28	4	31.96	5	31.77	31.65	-1	12,136	-0.01%
2023/09/27	28	32.18	10	31.92	32.05	18	12,051	0.15%
2023/09/26	17	32.69	2	32.75	32.75	15	11,911	0.13%
2023/09/25	1	33.60	2	33.88	33.80	-1	11,826	-0.01%
2023/09/22	10	32.78	2	32.93	33.30	8	11,784	0.07%
2023/09/21	7	33.61	1	33.60	33.55	6	11,775	0.05%
2023/09/20	2	34.13	1	33.90	34.05	1	11,774	0.01%
2023/09/19	3	34.48	5	34.35	34.35	-2	11,771	-0.02%
2023/09/18	4	34.78	7	34.93	34.70	-3	12,092	-0.02%
2023/09/15	24	34.79	18.1	34.87	35.00	5.9	12,366	0.05%
2023/09/14	11	34.35	2	34.53	34.35	9	12,650	0.07%
2023/09/13	5	34.15	4	34.24	34.15	1	13,280	0.01%
2023/09/12	8.5	33.68	11	34.20	34.00	-2.5	14,031	-0.02%
2023/09/11	7	34.15	4	33.96	33.75	3	14,181	0.02%
2023/09/08	11	34.11	0	0.00	34.55	11	14,275	0.08%
2023/09/07	9.1	34.50	48.3	34.48	34.35	-39.2	14,250	-0.27%
2023/09/06	10	33.90	12	33.83	33.95	-2	14,042	-0.01%
2023/09/05	9	33.97	6	33.83	33.85	3	14,043	0.02%
2023/09/04	13	33.44	15	33.48	33.50	-2	14,070	-0.01%
2023/09/01	24	33.68	35	33.53	33.20	-11	14,047	-0.08%
2023/08/31	70	34.30	12	34.55	33.70	58	13,780	0.42%
2023/08/30	83	34.54	193	34.82	34.75	-110	12,862	-0.86%	大賣/鉅額交易
2023/08/29	0	0.00	3	32.18	32.35	-3	10,765	-0.03%
2023/08/28	0	0.00	13	31.37	31.15	-13	10,635	-0.12%
2023/08/25	12	31.08	0	0.00	30.95	12	10,695	0.11%
2023/08/24	3	31.17	2	31.28	31.15	1	10,738	0.01%
2023/08/23	3	31.12	25	30.77	31.20	-22	10,762	-0.20%
2023/08/22	17	30.57	0	0.00	30.20	17	10,770	0.16%
2023/08/21	0	0.00	0	30.20	30.35	0	10,745	0.00%
2023/08/18	11	30.16	0	0.00	30.15	11	10,788	0.10%
2023/08/17	3	30.05	0	0.00	30.35	3	10,883	0.03%
2023/08/16	3	29.97	1	30.10	30.05	2	10,881	0.02%
2023/08/15	1	30.60	0.2	30.56	30.35	0.8	10,912	0.01%
2023/08/14	2	30.13	9	30.09	30.15	-7	11,020	-0.06%
2023/08/11	1	30.30	2	30.45	30.45	-1	11,021	-0.01%
2023/08/10	2	30.48	5	30.40	30.45	-3	11,098	-0.03%
2023/08/09	3	30.75	2.5	30.81	30.90	0.5	11,168	0.00%
2023/08/08	18	31.05	0	0.00	30.95	18	11,212	0.16%
2023/08/07	17	31.56	2	31.98	31.65	15	11,158	0.13%
2023/08/04	0	0.00	15	31.76	31.90	-15	11,177	-0.13%
2023/08/02	17.5	31.31	0.7	31.40	31.20	16.8	11,256	0.15%
2023/08/01	2.2	31.45	5	31.72	31.80	-2.8	11,198	-0.03%
2023/07/31	8	31.47	12	31.51	31.20	-4	11,221	-0.04%
2023/07/28	10	31.12	13	31.34	31.15	-3	11,173	-0.03%
2023/07/27	3	30.35	15	30.31	30.60	-12	11,179	-0.11%
2023/07/26	6.5	30.15	4	30.10	30.10	2.5	11,116	0.02%
2023/07/25	2	31.03	0	0.00	31.00	2	10,987	0.02%
2023/07/24	1	30.70	1	30.75	30.70	0	11,174	0.00%
2023/07/21	2	31.00	0	0.00	31.10	2	11,525	0.02%
2023/07/20	6	31.68	0	0.00	31.35	6	11,807	0.05%
2023/07/19	7	31.89	0	0.00	31.80	7	11,890	0.06%
2023/07/18	23	31.95	1	32.10	32.15	22	11,929	0.18%
2023/07/17	28	32.06	16	32.33	32.50	12	11,840	0.10%
2023/07/14	4	32.13	0	0.00	32.15	4	11,822	0.03%
2023/07/13	2	32.30	14	32.26	32.05	-12	11,852	-0.10%
2023/07/12	12	31.95	5	32.00	31.85	7	11,829	0.06%
2023/07/11	0	0.00	1	31.90	31.95	-1	11,816	-0.01%
2023/07/10	5.2	31.80	4	31.95	31.80	1.2	11,877	0.01%
2023/07/07	1	32.00	5.1	32.11	32.25	-4.1	11,850	-0.03%
2023/07/06	0	0.00	4	32.41	32.35	-4	11,904	-0.03%
2023/07/05	1	32.55	2	32.55	32.50	-1	11,947	-0.01%
2023/07/04	4	32.33	1	32.40	32.25	3	12,065	0.02%
2023/07/03	6	32.63	1	32.50	32.50	5	12,168	0.04%
2023/06/30	4	32.65	0	0.00	32.70	4	12,558	0.03%
2023/06/29	0	0.00	1	32.65	32.70	-1	12,708	-0.01%
2023/06/28	14	32.74	2	32.50	32.40	12	12,606	0.10%
2023/06/27	2	32.75	4	32.76	32.75	-2	12,610	-0.02%
2023/06/26	6	32.38	7.6	32.53	32.85	-1.6	12,530	-0.01%
2023/06/21	13.9	32.33	0.4	32.30	32.25	13.5	12,162	0.11%
2023/06/20	17.7	32.96	3	33.10	32.60	14.7	11,776	0.12%
2023/06/19	12	35.04	3	35.12	34.90	9	11,043	0.08%
2023/06/16	3	34.22	28	34.50	34.85	-25	10,242	-0.24%
2023/06/15	7	33.94	8	34.02	33.90	-1	9,409	-0.01%
2023/06/14	2	33.60	3	33.38	33.60	-1	9,278	-0.01%
2023/06/13	1	32.75	6.4	32.76	32.80	-5.4	9,067	-0.06%
2023/06/12	1	32.30	1	32.45	32.40	0	8,934	0.00%
2023/06/09	20.4	32.15	0	0.00	32.10	20.4	8,861	0.23%
2023/06/08	7	32.28	1	32.25	32.30	6	8,748	0.07%
2023/06/07	2	33.10	1	33.05	33.00	1	8,599	0.01%
2023/06/06	4	33.55	3	33.75	33.30	1	8,500	0.01%
2023/06/05	7	33.53	13	33.55	33.40	-6	8,386	-0.07%
2023/06/02	18	34.00	25	34.14	33.85	-7	8,263	-0.08%
2023/06/01	1	33.45	20	33.64	33.65	-19	8,137	-0.23%
2023/05/31	23	33.25	1	33.40	33.30	22	8,351	0.26%
2023/05/30	8	33.13	0	0.00	33.10	8	8,342	0.10%
2023/05/29	4	33.25	23	33.28	33.40	-19	8,334	-0.23%
2023/05/26	1	33.20	18	33.12	32.95	-17	8,319	-0.20%
2023/05/25	1	32.80	2	32.85	32.90	-1	8,254	-0.01%
2023/05/24	3	32.75	11.1	32.90	32.90	-8.1	8,261	-0.10%
2023/05/23	8	32.62	4	32.84	32.80	4	8,222	0.05%
2023/05/19	5	32.64	0	0.00	32.80	5	8,091	0.06%
2023/05/18	2	32.75	1.4	32.74	32.90	0.6	8,088	0.01%
2023/05/17	0	0.00	1	32.25	32.20	-1	8,181	-0.01%
2023/05/16	12	32.40	0	0.00	32.05	12	8,164	0.15%
2023/05/15	0.1	31.86	11	32.50	32.45	-10.9	8,088	-0.13%
2023/05/12	1.4	32.11	1	32.25	31.90	0.4	8,018	0.01%
2023/05/11	1.4	32.11	1	32.25	31.85	0.4	7,930	0.01%
2023/05/10	2	32.42	3	32.42	32.30	-1	7,880	-0.01%
2023/05/09	4	32.83	1	33.20	32.65	3	7,843	0.04%
2023/05/08	9	32.45	0.3	32.50	32.50	8.7	7,753	0.11%
2023/05/05	4	32.25	1	32.30	32.50	3	7,867	0.04%
2023/05/04	1	32.60	3.1	32.37	32.60	-2.1	8,158	-0.03%
2023/05/03	3	32.17	3	32.20	32.20	0	8,107	0.00%
2023/05/02	2	32.50	0	32.70	32.80	2	8,114	0.02%
2023/04/28	8	32.55	0	0.00	32.20	8	8,245	0.10%
2023/04/27	2	32.33	2	32.30	32.50	0	8,149	0.00%
2023/04/26	13	31.98	11	31.93	31.80	2	7,934	0.03%
2023/04/25	11	33.35	3	33.12	33.20	8	7,548	0.11%
2023/04/21	1	34.15	0	0.00	33.70	1	7,057	0.01%
2023/04/20	4	34.04	0	0.00	34.10	4	6,969	0.06%
2023/04/19	8	34.20	2	34.00	33.95	6	7,030	0.09%
2023/04/18	6	34.49	1	34.55	34.30	5	6,999	0.07%
2023/04/17	13	34.49	5	34.53	34.70	8	7,015	0.11%
2023/04/14	11	34.66	1	34.65	34.65	10	6,975	0.14%
2023/04/13	7	34.79	1	34.95	34.65	6	6,962	0.09%
2023/04/12	1.2	35.03	0	0.00	35.20	1.2	6,934	0.02%
2023/04/11	5	35.25	7	35.35	35.15	-2	6,956	-0.03%
2023/04/10	8	34.96	0	0.00	34.85	8	6,928	0.12%
2023/04/07	1	35.10	5	35.09	35.15	-4	6,901	-0.06%
2023/04/06	6	34.31	0	0.00	34.35	6	6,843	0.09%
2023/03/31	16.1	35.49	15	35.59	35.05	1.1	6,913	0.02%
2023/03/30	0	0.00	19	34.68	34.75	-19	6,823	-0.28%
2023/03/29	1.5	33.80	0	0.00	33.70	1.5	7,160	0.02%
2023/03/28	9.1	33.87	0	0.00	33.90	9.1	7,666	0.12%
2023/03/27	1	34.55	6	34.51	34.70	-5	8,103	-0.06%
2023/03/24	13	34.53	8	34.58	34.70	5	8,582	0.06%
2023/03/23	1	34.05	1	34.05	34.05	0	8,562	0.00%
2023/03/22	1	34.30	4	34.25	34.10	-3	8,649	-0.03%
2023/03/21	3	34.37	0	0.00	34.25	3	8,762	0.03%
2023/03/20	1	34.20	0	0.00	34.25	1	8,885	0.01%
2023/03/17	8	33.98	12	33.88	33.90	-4	8,980	-0.04%
2023/03/16	5	33.51	6	33.37	33.25	-1	9,015	-0.01%
2023/03/15	0	0.00	1	33.60	33.60	-1	9,141	-0.01%
2023/03/14	3	33.58	0	0.00	33.55	3	9,395	0.03%
2023/03/13	4	33.78	0.9	33.85	34.00	3.1	9,665	0.03%
2023/03/10	7	34.35	8	34.31	34.10	-1	9,766	-0.01%
2023/03/09	0	0.00	2	35.15	34.80	-2	9,925	-0.02%
2023/03/08	5.5	34.84	3	34.87	34.90	2.5	9,992	0.03%
2023/03/07	4	35.08	11	35.34	35.05	-7	9,979	-0.07%
2023/03/06	7	35.41	0	0.00	35.35	7	9,939	0.07%
2023/03/03	9	35.54	13	35.50	35.75	-4	9,930	-0.04%
2023/03/02	1	34.40	4	34.71	34.80	-3	9,716	-0.03%
2023/03/01	7	33.86	3	33.87	34.30	4	9,791	0.04%
2023/02/24	6	34.53	0	0.00	34.45	6	9,864	0.06%
2023/02/23	1	34.65	0	0.00	34.65	1	9,994	0.01%
2023/02/22	2	34.65	1	34.75	34.60	1	10,317	0.01%
2023/02/21	4	35.08	0	0.00	35.05	4	10,363	0.04%
2023/02/20	5	35.13	1	35.25	35.20	4	10,530	0.04%
2023/02/17	0	0.00	10	35.10	35.05	-10	10,622	-0.09%
2023/02/16	7	35.18	10	35.16	35.10	-3	10,763	-0.03%
2023/02/15	8.1	34.43	3	35.00	35.30	5.1	10,954	0.05%
2023/02/14	0	0.00	2	36.45	36.35	-2	10,753	-0.02%
2023/02/13	1	35.30	1	35.65	35.60	0	10,786	0.00%
2023/02/10	1	36.10	0	0.00	35.80	1	10,897	0.01%
2023/02/09	0	0.00	0.6	36.50	36.40	-0.6	11,110	-0.01%
2023/02/08	0	0.00	1	36.60	36.45	-1	11,197	-0.01%
2023/02/07	3	36.25	0	0.00	36.25	3	11,248	0.03%
2023/02/06	4	36.59	1	36.25	36.30	3	11,288	0.03%
2023/02/03	2	37.03	4	36.96	37.25	-2	11,319	-0.02%
2023/02/02	6	37.18	16.2	36.77	37.30	-10.2	11,337	-0.09%
2023/02/01	3	35.52	2	35.80	35.70	1	11,258	0.01%
2023/01/30	0	0.00	8	35.58	35.50	-8	11,663	-0.07%
2023/01/17	0	0.00	0	34.55	34.60	0	11,538	0.00%
2023/01/16	0	0.00	1	34.30	34.45	-1	11,583	-0.01%
2023/01/13	8	34.67	0	0.00	34.50	8	11,592	0.07%
2023/01/11	6	35.03	0	0.00	35.00	6	11,887	0.05%
2023/01/09	1	34.95	7	35.11	35.20	-6	12,103	-0.05%
2023/01/06	8	34.34	12	34.56	34.75	-4	12,190	-0.03%
2023/01/05	2	34.45	2	34.48	34.20	0	12,214	0.00%
2022/12/30	0	0.00	9	33.89	33.75	-9	12,373	-0.07%
2022/12/29	0	0.00	1	34.05	33.75	-1	12,387	-0.01%
2022/12/28	3	33.83	0	0.00	33.60	3	12,464	0.02%
2022/12/27	0	0.00	1	34.75	34.30	-1	12,501	-0.01%
2022/12/26	5	34.50	1	34.40	34.20	4	12,507	0.03%
2022/12/23	9	34.30	5	34.73	35.00	4	12,606	0.03%
2022/12/22	0	0.00	7	35.07	34.80	-7	12,556	-0.06%
2022/12/21	7	34.36	0.1	34.50	34.85	6.9	12,271	0.06%
2022/12/20	0	0.00	2	35.00	34.75	-2	11,820	-0.02%
2022/12/19	3	34.53	9	35.24	35.20	-6	11,406	-0.05%
2022/12/16	1	34.60	6	35.20	34.85	-5	10,910	-0.05%
2022/12/15	0	0.00	6	35.38	35.25	-6	10,491	-0.06%
2022/12/14	0	0.00	6	35.24	35.30	-6	10,477	-0.06%
2022/12/13	1	34.80	2	34.98	34.75	-1	10,371	-0.01%
2022/12/12	8	34.55	4	34.56	34.60	4	10,278	0.04%
2022/12/09	0	0.00	10	33.85	33.95	-10	10,214	-0.10%
2022/12/08	1	32.75	2.5	33.23	33.70	-1.5	10,154	-0.01%
2022/12/07	7	34.08	3	34.02	33.80	4	10,038	0.04%
2022/12/06	17	35.08	2	35.24	34.50	15	9,946	0.15%
2022/12/05	2	35.73	18	36.24	35.85	-16	9,704	-0.16%
2022/12/02	8.3	35.26	4.6	35.49	35.15	3.7	9,532	0.04%
2022/12/01	4	35.10	6	35.31	35.15	-2	9,418	-0.02%
2022/11/30	1	34.60	2	34.48	34.65	-1	9,232	-0.01%
2022/11/29	1	33.50	1.1	33.85	34.20	-0.1	9,174	0.00%
2022/11/28	1	33.70	1	34.00	33.95	0	9,148	0.00%
2022/11/25	9	34.31	0	0.00	34.20	9	9,103	0.10%
2022/11/24	3	34.70	9	34.56	34.75	-6	9,037	-0.07%
2022/11/23	0	0.00	10	34.90	34.70	-10	8,985	-0.11%
2022/11/22	1	34.15	2	34.40	34.70	-1	8,874	-0.01%
2022/11/21	11.1	34.59	0	0.00	34.20	11.1	8,870	0.13%
2022/11/18	13	34.60	25.3	34.69	34.85	-12.3	8,672	-0.14%
2022/11/17	2	33.78	4	33.95	33.70	-2	8,387	-0.02%
2022/11/16	1	34.05	6	34.07	34.10	-5	8,322	-0.06%
2022/11/15	1.1	33.69	0	0.00	33.65	1.1	8,156	0.01%
2022/11/14	0	0.00	1.3	33.64	33.75	-1.3	8,112	-0.02%
2022/11/11	3	34.05	6.1	34.12	33.75	-3.1	8,049	-0.04%
2022/11/10	0	0.00	7	32.70	32.75	-7	7,906	-0.09%
2022/11/09	1	32.45	1	32.50	32.55	0	7,938	0.00%
2022/11/08	7.2	32.39	3	32.75	32.30	4.2	7,909	0.05%
2022/11/07	1	32.90	27.1	32.36	32.90	-26.1	7,944	-0.33%
2022/11/04	0	0.00	4	31.06	31.00	-4	7,906	-0.05%
2022/11/03	0	0.00	3	30.60	30.55	-3	8,038	-0.04%
2022/11/02	0.3	30.22	0	0.00	30.20	0.3	8,223	0.00%
2022/10/31	0	0.00	6	29.53	29.80	-6	8,313	-0.07%
2022/10/28	19	28.93	2	29.13	28.70	17	8,218	0.21%
2022/10/27	15	30.04	1	30.00	30.00	14	7,971	0.18%
2022/10/26	29	29.70	19	29.87	30.05	10	7,935	0.13%
2022/10/25	0	0.00	2.1	31.96	31.60	-2.1	7,657	-0.03%
2022/10/24	1	32.40	0	0.00	32.10	1	7,702	0.01%
2022/10/21	0	0.00	2	32.00	31.80	-2	7,828	-0.03%
2022/10/20	1	31.40	1	31.95	32.15	0	8,356	0.00%
2022/10/19	13	32.22	1	32.25	32.00	12	8,243	0.15%
2022/10/18	2	33.00	8	32.94	32.95	-6	8,149	-0.07%
2022/10/17	3	31.48	1	31.80	32.60	2	8,066	0.02%
2022/10/14	0	0.00	14	32.01	32.45	-14	8,042	-0.17%
2022/10/13	4	30.85	6	31.35	30.55	-2	8,064	-0.02%
2022/10/12	0	0.00	0.1	31.22	31.45	-0.1	8,099	0.00%
2022/10/11	9	30.88	1	31.20	30.40	8	8,126	0.10%
2022/10/07	2	32.10	12	32.04	32.15	-10	8,164	-0.12%
2022/10/06	3	31.90	0	0.00	32.00	3	8,261	0.04%
2022/10/05	1	32.10	4	32.59	32.50	-3	8,371	-0.04%
2022/10/04	0	31.65	26	31.92	32.20	-26	8,509	-0.31%
2022/10/03	3	30.50	0	0.00	31.00	3	8,488	0.04%
2022/09/30	3	29.45	4	30.88	31.15	-1	8,626	-0.01%
2022/09/29	0	0.00	1	30.70	30.70	-1	8,552	-0.01%
2022/09/26	3	29.82	5	29.70	29.65	-2	9,039	-0.02%
2022/09/22	5	31.00	0	0.00	30.90	5	9,364	0.05%
2022/09/21	0	0.00	6	31.40	31.40	-6	9,314	-0.06%
2022/09/19	1	31.25	0	0.00	31.25	1	9,310	0.01%
2022/09/16	10	31.35	0	0.00	31.80	10	9,351	0.11%
2022/09/15	17	31.31	3	31.60	31.30	14	9,363	0.15%
2022/09/14	0	31.40	0	0.00	31.35	0	9,520	0.00%
2022/09/13	1	31.80	3	32.25	31.85	-2	9,571	-0.02%
2022/09/08	0	0.00	2	32.45	32.25	-2	9,847	-0.02%
2022/09/07	2	30.45	2	30.55	30.75	0	9,787	0.00%
2022/09/06	2	31.08	0	0.00	31.00	2	9,815	0.02%
2022/09/05	0	0.00	1	31.75	31.70	-1	9,864	-0.01%
2022/09/02	6	32.43	0	0.00	32.30	6	9,928	0.06%
2022/09/01	0	0.00	10	32.85	32.80	-10	9,958	-0.10%
2022/08/31	1	33.00	3	32.93	32.95	-2	9,982	-0.02%
2022/08/30	1	32.45	0	0.00	32.70	1	10,206	0.01%
2022/08/29	26	32.46	3	32.53	32.60	23	10,220	0.23%
2022/08/26	18	33.47	15	33.53	33.40	3	10,284	0.03%
2022/08/25	0	0.00	2	32.90	32.90	-2	10,528	-0.02%
2022/08/24	18	32.53	0	0.00	32.55	18	10,570	0.17%
2022/08/23	3	32.75	2	32.75	32.85	1	10,565	0.01%
2022/08/22	2	33.15	1	33.25	33.15	1	10,657	0.01%
2022/08/19	0	0.00	6	33.13	33.30	-6	10,653	-0.06%
2022/08/18	3	32.42	0	0.00	32.70	3	10,592	0.03%
2022/08/17	13	32.80	10	32.65	32.80	3	10,521	0.03%
2022/08/16	1	33.40	0	0.00	33.25	1	10,444	0.01%
2022/08/15	0	0.00	4	33.50	33.45	-4	10,401	-0.04%
2022/08/12	3	33.07	0	0.00	33.45	3	10,421	0.03%
2022/08/11	0	0.00	24.1	32.45	32.75	-24.1	10,414	-0.23%
2022/08/10	10.6	31.30	1	31.30	31.15	9.6	10,279	0.09%
2022/08/09	32	32.41	2	32.30	32.10	30	10,118	0.30%
2022/08/08	15.3	33.13	10	33.38	33.50	5.3	9,930	0.05%
2022/08/05	1.1	32.90	9.5	32.91	33.05	-8.4	9,830	-0.09%
2022/08/04	1.1	31.90	0.1	32.15	32.15	1	9,796	0.01%
2022/08/03	7	32.02	0	0.00	32.05	7	9,776	0.07%
2022/08/02	12.1	32.27	1	32.00	32.05	11.1	9,797	0.11%
2022/08/01	2	32.73	1	32.60	33.10	1	9,756	0.01%
2022/07/29	0.2	32.50	8	32.59	32.65	-7.8	9,732	-0.08%
2022/07/28	8	32.26	4	32.38	32.50	4	9,759	0.04%
2022/07/27	8	33.05	10	32.86	32.85	-2	9,603	-0.02%
2022/07/26	1	32.00	1	31.50	31.55	0	9,139	0.00%
2022/07/25	2.1	32.05	2	32.10	32.20	0.1	9,287	0.00%
2022/07/22	3	32.35	3	32.55	32.55	0	9,478	0.00%
2022/07/20	3	32.05	4	31.73	32.10	-1	9,813	-0.01%
2022/07/19	0	0.00	1	30.85	31.25	-1	9,780	-0.01%
2022/07/18	1	30.40	4	30.60	30.45	-3	9,739	-0.03%
2022/07/15	1	28.85	6	29.55	30.30	-5	9,742	-0.05%
2022/07/14	2	28.75	1	29.00	29.25	1	9,850	0.01%
2022/07/13	1.1	28.68	13	28.95	29.00	-11.9	9,800	-0.12%
2022/07/12	11.5	29.56	6	29.43	29.30	5.5	9,693	0.06%
2022/07/11	0	0.00	1	30.95	31.00	-1	9,531	-0.01%
2022/07/08	0.5	31.50	8	31.15	31.00	-7.5	9,610	-0.08%
2022/07/07	1	30.20	0	0.00	30.45	1	9,572	0.01%
2022/07/06	6	29.92	0	0.00	29.70	6	9,651	0.06%
2022/07/05	1	30.85	4	31.38	31.25	-3	9,454	-0.03%
2022/07/04	2	32.45	15	32.76	32.20	-13	9,280	-0.14%
2022/07/01	6	34.00	5	34.11	32.50	1	9,342	0.01%
2022/06/30	5	35.13	3	34.85	35.50	2	9,292	0.02%
2022/06/29	0	0.00	4	36.45	36.50	-4	9,243	-0.04%
2022/06/27	0	0.00	0.7	36.75	36.80	-0.7	9,526	-0.01%
2022/06/24	10	35.40	1	36.25	36.00	9	9,628	0.09%
2022/06/23	0	0.00	12	35.36	35.25	-12	9,642	-0.12%
2022/06/22	6	36.07	0	0.00	35.70	6	9,706	0.06%
2022/06/21	1	36.71	1	36.70	37.30	0	9,621	0.00%
2022/06/20	10.1	36.92	1	37.60	36.70	9.1	9,595	0.10%
2022/06/17	15	36.88	0	0.00	37.80	15	9,516	0.16%
2022/06/15	1	38.45	1	38.25	38.15	0	9,452	0.00%
2022/06/14	1.2	37.79	2.2	37.73	38.45	-1	9,591	-0.01%
2022/06/13	15	38.18	3	38.03	38.00	12	9,627	0.12%
2022/06/10	3	39.02	0	0.00	39.10	3	9,737	0.03%
2022/06/09	2	39.58	0	39.55	39.50	2	9,817	0.02%
2022/06/08	19	39.83	8	39.89	39.90	11	9,985	0.11%
2022/06/07	1	40.65	0	0.00	40.50	1	9,921	0.01%
2022/06/06	2	40.50	2.2	40.31	40.70	-0.2	10,080	0.00%
2022/06/02	2	40.55	12	40.68	40.75	-10	10,340	-0.10%
2022/06/01	0.1	39.55	30	39.60	39.60	-30	10,413	-0.29%
2022/05/31	2	39.33	8	39.60	39.50	-6	10,608	-0.06%
2022/05/30	0.3	39.27	7	39.34	39.45	-6.7	11,065	-0.06%
2022/05/27	7	38.99	0	0.00	39.00	7	11,111	0.06%
2022/05/26	8.5	38.68	2	39.00	38.60	6.5	11,346	0.06%
2022/05/25	30	39.00	3	38.97	38.95	27	11,638	0.23%
2022/05/24	11	39.03	2	38.75	38.70	9	12,178	0.07%
2022/05/23	0	0.00	7	39.21	39.30	-7	12,366	-0.06%
2022/05/20	1.1	39.45	6	39.52	39.30	-5	12,770	-0.04%
2022/05/19	5	38.70	54	39.46	39.75	-49	13,050	-0.38%
2022/05/18	1	39.15	7	39.31	39.20	-6	13,666	-0.04%
2022/05/17	18	38.65	4	38.86	38.90	14	15,037	0.09%
2022/05/16	0	0.00	1	38.60	38.35	-1	15,278	-0.01%
2022/05/13	0	0.00	1	38.00	38.00	-1	15,469	-0.01%
2022/05/12	0	0.00	1	37.90	37.40	-1	15,737	-0.01%
2022/05/11	3.1	37.75	5	37.51	37.60	-1.9	16,417	-0.01%
2022/05/10	3	37.65	7	37.76	37.95	-4	16,902	-0.02%
2022/05/09	7	37.89	1	38.30	37.60	6	17,082	0.04%
2022/05/06	5	38.32	1	38.40	38.35	4	17,374	0.02%
2022/05/05	9	39.16	4	39.40	39.20	5	17,888	0.03%
2022/05/03	5	38.10	0	0.00	38.30	5	19,183	0.03%
2022/04/29	2	38.78	6	38.85	38.20	-4	19,383	-0.02%
2022/04/28	7.2	37.82	31.2	38.20	37.75	-24	19,304	-0.12%
2022/04/27	37.2	38.00	0	0.00	38.25	37.2	19,122	0.19%
2022/04/25	9.3	38.59	3	38.85	38.15	6.3	18,753	0.03%
2022/04/22	0	0.00	2	39.78	39.80	-2	18,668	-0.01%
2022/04/21	1	40.25	0	0.00	40.05	1	18,770	0.01%
2022/04/20	6	40.04	25	40.03	40.45	-19	18,855	-0.10%
2022/04/19	3	38.75	10	38.89	39.00	-7	18,729	-0.04%
2022/04/18	2	38.33	4	38.34	38.40	-2	18,832	-0.01%
2022/04/15	14	38.29	4	38.28	38.20	10	18,894	0.05%
2022/04/14	10	39.02	5	39.10	38.80	5	18,929	0.03%
2022/04/13	4	39.29	8	39.28	39.90	-4	18,917	-0.02%
2022/04/12	47.1	39.22	8	39.05	38.75	39.1	18,934	0.21%
2022/04/11	0	0.00	6.1	39.93	39.75	-6.1	18,848	-0.03%
2022/04/08	2	39.75	1	40.00	39.90	1	18,916	0.01%
2022/04/07	4	39.49	3	39.47	39.35	1	19,087	0.01%
2022/04/06	22	39.52	0	0.00	39.45	22	19,024	0.12%
2022/04/01	4	40.00	3	39.72	40.35	1	18,941	0.01%
2022/03/31	3	40.30	5	40.60	40.10	-2	18,815	-0.01%
2022/03/30	8	40.49	2	40.75	40.50	6	18,708	0.03%
2022/03/29	4	40.88	10	40.95	40.60	-6	18,636	-0.03%
2022/03/28	0	0.00	3	41.10	41.20	-3	18,670	-0.02%
2022/03/25	4	41.26	4	41.16	41.25	0	18,715	0.00%
2022/03/24	2	41.75	1	41.75	41.85	1	18,630	0.01%
2022/03/23	1.1	42.48	0	0.00	42.30	1.1	18,635	0.01%
2022/03/21	3	42.28	5	42.25	42.25	-2	18,768	-0.01%
2022/03/17	25	41.68	7.4	41.76	41.95	17.6	18,767	0.09%
2022/03/16	9.4	40.23	19	40.19	40.40	-9.7	18,706	-0.05%
2022/03/15	6	40.83	5	40.70	40.50	1	18,785	0.01%
2022/03/14	6.1	41.60	3	41.65	41.70	3.1	18,847	0.02%
2022/03/11	12	41.33	1	41.25	41.25	11	18,876	0.06%
2022/03/10	2	42.20	0	0.00	42.20	2	18,876	0.01%
2022/03/09	10	41.64	2	41.73	41.50	8	18,976	0.04%
2022/03/08	8	42.61	5	43.11	41.55	3	19,118	0.02%
2022/03/07	4	42.99	43.1	42.66	43.40	-39.1	18,966	-0.21%
2022/03/04	2.1	44.85	6	44.43	44.60	-3.9	18,895	-0.02%
2022/03/03	11	44.84	6	44.72	45.00	5	18,963	0.03%
2022/03/02	1	43.70	2.7	44.08	44.05	-1.7	18,800	-0.01%
2022/03/01	4	44.03	9.4	44.15	44.20	-5.4	18,883	-0.03%
2022/02/25	8.1	43.78	21	43.91	43.50	-12.9	18,970	-0.07%
2022/02/24	2	43.03	24	43.08	43.10	-22	19,199	-0.11%
2022/02/23	10	44.21	10	44.06	44.20	0	19,408	0.00%
2022/02/22	14	43.73	12	43.56	44.15	2	19,459	0.01%
2022/02/21	1	44.70	23.3	44.64	44.70	-22.3	19,537	-0.11%
2022/02/18	22	44.77	60.2	44.54	45.10	-38.2	19,808	-0.19%
2022/02/17	34	44.40	80.7	44.59	44.65	-46.7	19,340	-0.24%
2022/02/16	3	43.45	16	43.46	43.25	-13	18,348	-0.07%
2022/02/15	2	43.10	3	42.85	42.90	-1	18,679	-0.01%
2022/02/14	8	42.73	7.6	42.74	42.85	0.4	19,095	0.00%
2022/02/11	27	43.35	36.1	43.57	43.55	-9.1	19,414	-0.05%
2022/02/10	5	42.77	46.1	42.70	42.90	-41.1	19,178	-0.21%
2022/02/09	0	41.95	5	42.18	42.20	-5	18,923	-0.03%
2022/02/08	1	41.35	23.1	41.83	42.10	-22.1	18,876	-0.12%
2022/02/07	19	41.36	12	41.34	41.00	7	18,776	0.04%
2022/01/26	30	41.19	59	40.99	41.00	-29	18,482	-0.16%
2022/01/25	1	39.25	2	38.80	38.60	-1	17,733	-0.01%
2022/01/24	7.2	38.52	0	0.00	38.65	7.2	18,024	0.04%
2022/01/21	3	39.43	9.1	39.51	39.35	-6.1	18,201	-0.03%
2022/01/20	4	40.09	1	40.00	40.05	3	18,862	0.02%
2022/01/19	0	0.00	40	40.39	40.20	-40	19,777	-0.20%
2022/01/18	1.2	40.43	0	0.00	40.40	1.2	20,537	0.01%
2022/01/17	0.3	40.45	6	40.14	40.60	-5.7	20,724	-0.03%
2022/01/14	18	39.39	0	0.00	39.45	18	21,057	0.09%
2022/01/13	3.1	40.26	7	40.66	40.15	-3.9	21,238	-0.02%
2022/01/12	2	39.90	5	39.99	40.05	-3	21,442	-0.01%
2022/01/11	2	39.70	4	40.15	39.75	-2	21,870	-0.01%
2022/01/10	2	40.13	1	40.35	40.45	1	21,798	0.00%
2022/01/07	3	40.97	3.5	40.83	40.75	-0.5	21,872	0.00%
2022/01/06	4	41.25	1	41.50	41.50	3	21,905	0.01%
2022/01/05	0.5	41.75	9	41.96	41.95	-8.5	21,968	-0.04%
2022/01/04	0.1	41.20	9.1	41.34	41.35	-9	21,985	-0.04%
2022/01/03	12.2	41.75	6	41.18	41.10	6.2	22,429	0.03%
2021/12/30	10	42.29	21	42.24	42.20	-11	22,361	-0.05%
2021/12/29	26.1	41.74	43	41.70	41.85	-16.9	22,336	-0.08%
2021/12/28	7	41.54	76	41.59	41.70	-69	22,408	-0.31%
2021/12/27	5	41.20	0.1	41.05	41.30	4.9	22,469	0.02%
2021/12/24	3	41.40	30	41.35	41.25	-27	22,629	-0.12%
2021/12/23	13.2	41.47	42	41.40	41.35	-28.8	22,698	-0.13%
2021/12/22	26	41.64	2	41.75	41.40	24	22,818	0.11%
2021/12/21	1	41.10	4	41.09	41.20	-3	22,722	-0.01%
2021/12/20	0.1	40.75	0	0.00	40.30	0.1	22,753	0.00%
2021/12/17	68.1	40.45	1	40.30	40.35	67.1	22,826	0.29%
2021/12/16	3.3	40.66	0	0.00	40.70	3.3	22,988	0.01%
2021/12/15	12	40.19	71	40.40	40.40	-59	23,305	-0.25%
2021/12/14	27.1	40.22	11	40.34	40.10	16.1	23,794	0.07%
2021/12/13	5	41.50	0	0.00	41.05	5	23,683	0.02%
2021/12/10	38	41.06	5	41.19	41.40	33	23,925	0.14%
2021/12/09	20	41.55	160	41.62	41.40	-140	23,887	-0.59%	大賣/鉅額交易
2021/12/08	10	42.19	3	42.00	41.95	7	23,794	0.03%
2021/12/07	13	42.02	2.5	42.15	42.30	10.5	23,780	0.04%
2021/12/06	32	41.78	11	42.37	42.35	21	23,816	0.09%
2021/12/03	101.1	42.47	2	42.43	42.40	99.1	24,304	0.41%	大買/
2021/12/02	3	42.67	23.1	43.34	42.55	-20.1	24,432	-0.08%
2021/12/01	2	42.40	18	42.95	43.00	-16	24,358	-0.07%
2021/11/30	25.1	42.80	5.1	42.87	42.40	20.1	24,448	0.08%
2021/11/29	25	42.03	38	41.75	42.10	-13	24,434	-0.05%
2021/11/26	5	42.06	7	42.09	41.80	-2	24,593	-0.01%
2021/11/25	5	42.97	6	42.78	42.70	-1	24,585	0.00%
2021/11/24	6	43.39	4	43.43	43.10	2	24,578	0.01%
2021/11/23	48	43.53	10	43.99	43.80	38	24,460	0.16%
2021/11/22	19	43.63	20	43.66	43.65	-1	24,134	0.00%
2021/11/19	4	42.46	10	42.44	42.35	-6	23,605	-0.03%
2021/11/18	2	42.30	6	42.50	42.80	-4	23,597	-0.02%
2021/11/17	14	43.53	6.1	43.47	43.15	7.9	23,302	0.03%
2021/11/16	2	43.15	9	43.09	43.15	-7	22,936	-0.03%
2021/11/15	7	43.30	15	43.19	42.85	-8	23,044	-0.03%
2021/11/12	46	43.09	37.2	43.05	42.90	8.8	23,352	0.04%
2021/11/11	80	42.27	20.1	42.43	42.45	59.9	23,098	0.26%
2021/11/10	2	41.45	25.1	41.78	42.10	-23.1	23,002	-0.10%
2021/11/09	11	41.27	7.5	41.26	41.10	3.5	23,778	0.01%
2021/11/08	10	40.29	38.1	40.36	40.35	-28.1	23,818	-0.12%
2021/11/05	1.3	39.65	8.1	39.67	39.70	-6.7	24,236	-0.03%
2021/11/04	12.3	39.58	3	39.47	39.40	9.2	24,460	0.04%
2021/11/03	1.1	39.89	11.2	39.79	39.85	-10.1	24,723	-0.04%
2021/11/02	2.4	40.04	67	40.09	39.45	-64.6	28,403	-0.23%
2021/11/01	18	40.21	16	40.24	40.25	2	29,275	0.01%
2021/10/29	4	39.34	12.1	39.65	39.20	-8.1	29,359	-0.03%
2021/10/28	18.2	39.13	46.1	39.17	39.20	-27.9	29,546	-0.09%
2021/10/27	127.1	38.11	7.2	38.14	38.10	120	30,154	0.40%	大買/鉅額交易
2021/10/26	74	38.24	23	38.17	38.45	51	29,739	0.17%
2021/10/25	2	36.95	5	37.11	37.30	-3	29,347	-0.01%
2021/10/22	6	36.83	15	36.67	37.15	-9	30,040	-0.03%
2021/10/21	49	36.14	17	36.03	36.00	32	30,102	0.11%
2021/10/20	15	35.35	6	35.51	35.65	9	30,232	0.03%
2021/10/19	20	34.50	25.2	35.18	35.40	-5.2	30,366	-0.02%
2021/10/18	5	36.05	12.1	36.14	36.15	-7.1	30,326	-0.02%
2021/10/15	16	36.14	9	36.04	36.10	7	30,937	0.02%
2021/10/14	21	35.03	5	35.30	35.50	16	31,226	0.05%
2021/10/13	13.1	34.86	25	34.65	34.65	-11.9	31,307	-0.04%
2021/10/12	6	35.66	3.1	35.60	35.55	3	31,613	0.01%
2021/10/08	38.2	36.03	10	35.83	35.60	28.2	31,804	0.09%
2021/10/07	2	34.85	10	35.01	35.20	-8	31,931	-0.03%
2021/10/06	22.1	34.45	2	34.20	34.15	20.1	33,256	0.06%
2021/10/05	5.5	34.99	17	35.29	35.55	-11.6	33,230	-0.03%
2021/10/04	1.1	35.41	5	35.52	35.45	-3.9	33,664	-0.01%
2021/10/01	3.3	36.77	70	36.48	36.30	-66.7	34,056	-0.20%
2021/09/30	12	36.81	0	0.00	36.85	12	34,063	0.04%
2021/09/29	7	36.89	2	37.20	36.85	5	34,134	0.01%
2021/09/28	0	0.00	10	37.40	37.40	-10	34,250	-0.03%
2021/09/27	16	37.45	3	37.37	37.50	13	34,566	0.04%
2021/09/24	1	36.70	5	36.59	36.85	-4	34,884	-0.01%
2021/09/23	16.5	36.26	1	36.25	36.25	15.5	35,259	0.04%
2021/09/22	7	35.92	8	36.17	36.40	-1	35,523	0.00%
2021/09/17	59	37.24	3	37.32	37.15	56	35,555	0.16%
2021/09/16	1.2	38.20	0	0.00	38.20	1.2	36,177	0.00%
2021/09/15	21	38.35	1	38.85	38.00	20	37,947	0.05%
2021/09/14	7	39.19	35	39.11	39.05	-28	38,429	-0.07%
2021/09/13	3	39.62	151.1	39.54	39.50	-148.1	38,863	-0.38%	大賣/鉅額交易
2021/09/10	10	39.70	46	39.84	40.05	-36	39,238	-0.09%
2021/09/09	4.5	38.91	7	39.17	38.90	-2.6	39,678	-0.01%
2021/09/08	184	39.88	141.7	39.02	38.90	42.3	39,832	0.11%	大買/大賣/
2021/09/07	0	0.00	41.4	41.51	41.50	-41.4	39,490	-0.10%
2021/09/06	151	41.51	113.5	41.29	41.15	37.5	39,553	0.09%	大買/大賣/
2021/09/03	4	41.49	48	41.63	41.50	-44	40,526	-0.11%
2021/09/02	108.2	41.07	6	41.09	40.90	102.2	41,049	0.25%	大買/鉅額交易
2021/09/01	10	41.41	46	41.04	41.60	-36	40,931	-0.09%
2021/08/31	8	39.98	51	40.05	40.30	-43	40,833	-0.11%
2021/08/30	2.1	39.65	8	39.43	39.65	-5.9	40,864	-0.01%
2021/08/27	4	39.34	32	38.92	39.15	-28	41,024	-0.07%
2021/08/26	6	38.99	8.1	39.19	39.25	-2.1	41,312	-0.01%
2021/08/25	5	39.07	13.2	39.14	39.30	-8.2	41,836	-0.02%
2021/08/24	8.1	38.46	109.1	38.43	38.60	-101.1	42,707	-0.24%	大賣/鉅額交易
2021/08/23	9	38.46	15	38.65	38.80	-6	42,987	-0.01%
2021/08/20	23.2	37.96	7.1	37.92	37.75	16.1	44,079	0.04%
2021/08/19	65.3	38.34	22	38.20	38.20	43.3	44,099	0.10%
2021/08/18	26	38.37	12	38.51	39.70	14	44,230	0.03%
2021/08/17	19	37.67	5.1	37.71	37.65	13.9	44,318	0.03%
2021/08/16	12	37.76	50.1	37.97	37.95	-38.1	44,285	-0.09%
2021/08/13	192	39.21	115	38.39	38.20	77	44,036	0.17%	大買/大賣/
2021/08/12	61	40.71	66	40.63	40.80	-5	42,986	-0.01%
2021/08/11	43	41.69	24.7	41.65	41.55	18.3	42,969	0.04%
2021/08/10	27	43.25	10.1	42.91	42.70	16.9	43,053	0.04%
2021/08/09	33.1	43.60	45	43.30	43.10	-11.9	43,407	-0.03%
2021/08/06	617	46.26	205	46.23	44.00	412	43,616	0.94%	大買/大賣/鉅額交易
2021/08/05	38	44.66	90.7	45.05	45.45	-52.7	40,383	-0.13%
2021/08/04	37.7	43.85	57	43.94	44.25	-19.3	40,198	-0.05%
2021/08/03	26	43.26	35	43.19	43.35	-9	40,676	-0.02%
2021/08/02	17	43.12	76	43.66	44.10	-59	40,681	-0.15%
2021/07/30	20	41.85	5	41.93	41.50	15	40,310	0.04%
2021/07/29	5	41.20	4	41.29	41.40	1	40,551	0.00%
2021/07/28	46	41.16	27	40.92	41.15	19	41,174	0.05%
2021/07/27	27	43.37	10	43.12	42.90	17	41,439	0.04%
2021/07/26	43	42.84	51	42.85	43.00	-8	42,023	-0.02%
2021/07/23	21.5	42.23	20	42.33	42.30	1.5	42,419	0.00%
2021/07/22	41	40.79	1	40.80	40.95	40	43,953	0.09%
2021/07/21	33	41.26	24	40.74	40.50	9	45,105	0.02%
2021/07/20	26	42.11	17.1	42.19	42.00	8.9	46,275	0.02%
2021/07/19	11	43.08	12	43.06	43.15	-1	46,525	0.00%
2021/07/16	13	43.65	7.3	43.75	43.80	5.7	47,423	0.01%
2021/07/15	9.3	42.99	20	43.05	43.10	-10.7	47,552	-0.02%
2021/07/14	18	43.41	14	43.15	43.05	4	48,410	0.01%
2021/07/13	38.6	44.85	347.2	43.96	44.45	-308.6	48,793	-0.63%	大賣/鉅額交易
2021/07/12	61	43.39	184	43.40	43.05	-123	49,439	-0.25%	大賣/鉅額交易
2021/07/09	36	43.28	178	43.01	43.00	-142	49,779	-0.29%	大賣/鉅額交易
2021/07/08	46	44.35	21	44.23	44.00	25	50,272	0.05%
2021/07/07	3	44.45	12.4	44.53	44.50	-9.4	51,024	-0.02%
2021/07/06	6	44.53	24	44.77	44.50	-18	52,410	-0.03%
2021/07/05	13	45.23	8.2	45.27	45.15	4.8	54,915	0.01%
2021/07/02	17	44.36	22	44.56	45.10	-5	55,324	-0.01%
2021/07/01	211	44.95	15	44.87	44.20	196	55,392	0.35%	大買/鉅額交易
2021/06/30	6.1	44.88	20	45.29	45.70	-13.9	55,611	-0.02%
2021/06/29	5	44.59	11	45.10	44.30	-6	56,739	-0.01%
2021/06/28	19	44.75	306	45.07	45.10	-287	56,779	-0.51%	大賣/鉅額交易
2021/06/25	89	45.92	111	45.57	44.95	-22	57,354	-0.04%	大賣/
2021/06/24	70.1	44.35	90	44.88	45.40	-19.9	57,065	-0.03%
2021/06/23	35	42.41	18	42.74	42.85	17	55,585	0.03%
2021/06/22	15	42.84	28.2	42.69	42.30	-13.2	55,168	-0.02%
2021/06/21	42.5	43.82	9	44.04	43.55	33.5	55,248	0.06%
2021/06/18	28.9	45.14	67	45.33	45.10	-38.1	55,385	-0.07%
2021/06/17	17	44.43	18.3	44.50	44.70	-1.3	55,271	0.00%
2021/06/16	16	44.13	5	43.88	43.90	11	56,104	0.02%
2021/06/15	14	44.79	76.2	45.04	44.60	-62.2	56,186	-0.11%
2021/06/11	108.7	44.36	49	44.67	44.20	59.7	56,129	0.11%	大買/
2021/06/09	59	42.89	4	42.85	42.35	55	55,309	0.10%
2021/06/08	9	43.56	12	43.28	43.05	-3	56,596	-0.01%
2021/06/07	11	42.86	23.5	42.80	43.25	-12.5	57,230	-0.02%
2021/06/04	17	42.74	14	42.76	42.65	3	57,756	0.01%
2021/06/03	59	43.23	11	43.28	43.25	48	58,115	0.08%
2021/06/02	35.1	43.44	44.1	43.21	43.25	-9	58,503	-0.02%
2021/06/01	48	43.69	73	43.69	43.00	-25	58,944	-0.04%
2021/05/31	46	42.63	37	42.52	42.20	9	59,371	0.02%
2021/05/28	57	42.53	110	42.47	42.50	-53	59,838	-0.09%	大賣/
2021/05/27	20	40.36	6	40.29	40.70	14	60,141	0.02%
2021/05/26	31	41.01	12	41.23	40.80	19	61,548	0.03%
2021/05/25	122	40.59	32	40.48	40.35	90	62,907	0.14%	大買/
2021/05/24	18	38.59	5	39.06	39.05	13	63,587	0.02%
2021/05/21	25	38.68	3	38.40	38.80	22	64,491	0.03%
2021/05/20	1	37.60	6.1	37.50	37.60	-5.1	66,943	-0.01%
2021/05/19	45	38.21	33	38.27	38.40	12	69,257	0.02%
2021/05/18	16	37.35	37	36.76	38.35	-21	72,444	-0.03%
2021/05/17	48	35.34	100	35.20	34.90	-52	72,647	-0.07%
2021/05/14	34	39.09	32	39.30	38.30	2	72,434	0.00%
2021/05/13	38	36.92	54	36.93	38.00	-16	71,917	-0.02%
2021/05/12	34	37.50	69	37.13	36.85	-35	71,474	-0.05%
2021/05/11	69	40.06	3.1	40.03	39.70	66	71,024	0.09%
2021/05/10	7.6	42.75	6	43.03	42.60	1.6	70,450	0.00%
2021/05/07	115	42.99	39	42.96	43.10	76	70,402	0.11%	大買/
2021/05/06	27	41.49	27.7	41.97	40.95	-0.7	70,222	0.00%
2021/05/05	110.5	43.18	26	43.90	42.00	84.5	70,408	0.12%	大買/
2021/05/04	60	45.20	20	44.59	44.90	40	70,821	0.06%
2021/05/03	23.5	46.45	395	46.48	45.55	-371.5	71,211	-0.52%	大賣/鉅額交易
2021/04/29	70	46.00	10	46.11	45.85	60	71,091	0.08%
2021/04/28	143	47.28	82.4	46.98	46.80	60.7	70,994	0.09%	大買/
2021/04/27	88.4	48.37	88.5	48.21	48.60	-0.1	70,017	0.00%
2021/04/26	166	48.08	106.4	48.07	48.05	59.6	68,834	0.09%	大買/大賣/
2021/04/23	20	46.04	47	46.14	46.75	-27	67,995	-0.04%
2021/04/22	319	46.71	31.1	45.91	44.90	287.9	68,226	0.42%	大買/鉅額交易
2021/04/21	28	47.05	42.2	46.96	46.95	-14.2	67,909	-0.02%
2021/04/20	89	47.22	99	47.32	46.90	-10	67,663	-0.01%
2021/04/19	174	47.33	53.4	47.18	47.00	120.6	67,071	0.18%	大買/鉅額交易
2021/04/16	225.1	47.16	143.3	47.33	47.15	81.8	66,517	0.12%	大買/大賣/
2021/04/15	47	45.16	32	45.24	45.30	15	65,270	0.02%
2021/04/14	37	44.59	76.5	44.08	44.70	-39.5	65,205	-0.06%
2021/04/13	94.1	46.64	216.1	46.53	44.95	-122	65,432	-0.19%	大賣/鉅額交易
2021/04/12	95	47.30	31	47.31	46.80	64	64,764	0.10%
2021/04/09	93	47.29	108.1	47.80	47.70	-15.1	64,268	-0.02%	大賣/
2021/04/08	28.2	45.99	20.9	45.92	45.85	7.3	62,705	0.01%
2021/04/07	6	45.28	11	45.35	45.35	-5	63,184	-0.01%
2021/04/06	18.1	45.67	16	45.82	45.45	2.1	64,349	0.00%
2021/04/01	105	45.32	307.1	45.32	45.30	-202.1	66,334	-0.30%	大買/大賣/鉅額交易
2021/03/31	17	44.44	188	44.59	44.35	-171	65,173	-0.26%	大賣/鉅額交易
2021/03/30	106.5	44.81	41	44.78	44.65	65.5	65,480	0.10%	大買/
2021/03/29	76	44.28	280.2	44.36	45.05	-204.2	65,035	-0.31%	大賣/鉅額交易
2021/03/26	44	43.57	33.5	43.59	44.05	10.5	65,091	0.02%
2021/03/25	48.5	43.13	7	43.11	42.95	41.5	65,327	0.06%
2021/03/24	8	43.37	26	43.44	43.45	-18	65,705	-0.03%
2021/03/23	32	44.24	68	44.70	43.95	-36	65,672	-0.05%
2021/03/22	18	44.21	12	44.48	44.60	6	65,490	0.01%
2021/03/19	55	44.78	46	44.79	44.75	9	65,570	0.01%
2021/03/18	5	44.32	22.1	44.33	44.35	-17.1	64,958	-0.03%
2021/03/17	10	43.70	43	43.79	43.90	-33	65,465	-0.05%
2021/03/16	28	43.62	49	44.18	43.60	-21	66,177	-0.03%
2021/03/15	21	44.01	15	44.00	44.00	6	66,630	0.01%
2021/03/12	93	44.47	58.1	44.63	44.60	34.9	68,178	0.05%
2021/03/11	5.1	43.08	33	42.97	43.45	-27.9	69,275	-0.04%
2021/03/10	31	41.77	29	41.06	41.95	2	71,263	0.00%
2021/03/09	20	40.26	14	40.36	40.40	6	72,308	0.01%
2021/03/08	14.1	40.96	34	40.88	40.15	-19.9	74,491	-0.03%
2021/03/05	68	40.90	174	40.76	40.35	-106	75,454	-0.14%	大賣/鉅額交易
2021/03/04	96.2	42.43	48	42.29	41.90	48.2	75,821	0.06%
2021/03/03	76.1	44.12	48.9	44.06	44.20	27.2	77,319	0.04%
2021/03/02	93.1	46.40	40	46.83	45.10	53.1	76,987	0.07%
2021/02/26	189.6	47.06	31	47.14	47.20	158.6	76,600	0.21%	大買/鉅額交易
2021/02/25	81	47.34	198	47.36	48.40	-117	76,552	-0.15%	大賣/鉅額交易
2021/02/24	230.5	46.60	60	47.45	45.65	170.5	77,344	0.22%	大買/鉅額交易
2021/02/23	58.4	46.08	177	46.29	46.55	-118.6	77,782	-0.15%	大賣/鉅額交易
2021/02/22	103	48.06	96	47.69	47.20	7	77,757	0.01%	大買/
2021/02/19	223	45.47	30	45.79	46.35	193	76,661	0.25%	大買/鉅額交易
2021/02/18	126	43.90	281.3	44.32	45.80	-155.3	76,244	-0.20%	大買/大賣/鉅額交易
2021/02/17	55	41.73	114	42.46	41.65	-59	73,577	-0.08%	大賣/
2021/02/05	13	40.84	33	40.81	40.95	-20	72,917	-0.03%
2021/02/04	175	40.18	0	0.00	40.00	175	72,647	0.24%	大買/鉅額交易
2021/02/03	65	40.37	10	40.37	40.25	55	72,934	0.08%
2021/02/02	162	40.90	32	40.27	40.25	130	72,971	0.18%	大買/鉅額交易
2021/02/01	5	39.23	6	39.09	40.45	-1	72,600	0.00%
2021/01/29	71	40.17	57	39.86	39.30	14	72,459	0.02%
2021/01/28	206	39.62	25	39.95	39.60	181	72,176	0.25%	大買/鉅額交易
2021/01/27	37	41.14	72	40.92	40.70	-35	71,689	-0.05%
2021/01/26	79	42.56	133	41.82	42.00	-54	71,112	-0.08%	大賣/
2021/01/25	28.1	41.83	166	41.93	42.75	-137.9	70,128	-0.20%	大賣/鉅額交易
2021/01/22	32	40.44	36	40.58	40.80	-4	69,258	-0.01%
2021/01/21	12	39.62	10.1	39.91	39.60	1.9	69,020	0.00%
2021/01/20	56	38.79	85.5	39.27	38.30	-29.5	69,583	-0.04%
2021/01/19	15	38.59	65	38.61	38.50	-50	73,830	-0.07%
2021/01/18	140	38.02	60	37.52	38.20	80	75,706	0.11%	大買/
2021/01/15	79	40.16	2	39.80	39.95	77	76,474	0.10%
2021/01/14	189	40.96	69.1	40.44	40.40	119.9	75,674	0.16%	大買/鉅額交易
2021/01/13	22.3	39.85	22	39.94	39.75	0.3	75,061	0.00%
2021/01/12	18	39.65	12	39.86	39.30	6	74,972	0.01%
2021/01/11	46	39.65	6.5	39.66	39.90	39.5	74,552	0.05%
2021/01/08	13	40.60	41	40.61	40.25	-28	74,268	-0.04%
2021/01/07	43	39.41	19.1	39.68	39.55	23.9	73,486	0.03%
2021/01/06	67.7	39.57	68.5	39.42	39.20	-0.8	73,151	0.00%
2021/01/05	20	40.56	43.2	40.56	40.50	-23.2	72,060	-0.03%
2021/01/04	39	41.12	26.4	40.94	40.90	12.6	71,860	0.02%
2020/12/31	34	42.64	32	42.91	42.30	2	71,330	0.00%
2020/12/30	38	42.47	50.4	42.61	42.35	-12.3	70,696	-0.02%
2020/12/29	133	42.72	86	42.48	41.85	47	69,714	0.07%	大買/
2020/12/28	148	42.51	212.4	42.72	43.80	-64.3	68,645	-0.09%	大買/大賣/
2020/12/25	37	40.80	57	40.63	40.40	-20	66,349	-0.03%
2020/12/24	40	40.53	16	40.28	40.35	24	66,906	0.04%
2020/12/23	15	39.44	22	39.49	40.10	-7	67,476	-0.01%
2020/12/22	62.5	39.81	30	40.24	38.95	32.5	67,404	0.05%
2020/12/21	16	40.43	27.4	40.34	40.55	-11.4	66,788	-0.02%
2020/12/18	41.1	41.44	26.4	41.11	40.75	14.7	66,422	0.02%
2020/12/17	26.1	40.78	115.9	40.96	41.20	-89.8	65,945	-0.14%	大賣/
2020/12/16	31	40.83	20	40.82	40.50	11	65,676	0.02%
2020/12/15	27	40.53	31	40.50	40.05	-4	65,428	-0.01%
2020/12/14	67	41.56	37.5	41.40	41.45	29.6	65,005	0.05%
2020/12/11	32	41.86	81	41.63	41.75	-49	65,249	-0.08%
2020/12/10	119.7	41.86	168.3	41.75	41.75	-48.6	64,691	-0.08%	大買/大賣/
2020/12/09	126.9	42.87	87	42.74	43.00	39.9	64,175	0.06%	大買/
2020/12/08	131.3	42.31	98	42.47	42.05	33.3	63,638	0.05%	大買/
2020/12/07	161	45.44	179	44.59	44.45	-18	62,067	-0.03%	大買/大賣/
2020/12/04	419	42.62	427	42.65	43.60	-8	60,156	-0.01%	大買/大賣/
2020/12/03	393.2	42.08	511	41.44	41.10	-117.8	58,433	-0.20%	大買/大賣/鉅額交易
2020/12/02	194	40.77	207.1	41.23	41.65	-13.1	59,256	-0.02%	大買/大賣/
2020/12/01	60	39.16	111.1	39.30	39.60	-51.1	56,892	-0.09%	大賣/
2020/11/30	113.1	38.48	149.7	38.58	38.50	-36.6	55,853	-0.07%	大買/大賣/
2020/11/27	360	38.07	231.3	38.02	38.15	128.7	54,684	0.24%	大買/大賣/鉅額交易
2020/11/26	24.2	36.18	21	36.05	36.40	3.2	51,811	0.01%
2020/11/25	119	36.58	134	36.71	36.15	-15	51,279	-0.03%	大買/大賣/
2020/11/24	139.2	36.95	227	36.48	35.90	-87.8	50,279	-0.17%	大買/大賣/
2020/11/23	170	36.65	423.8	36.58	36.70	-253.8	48,879	-0.52%	大買/大賣/鉅額交易
2020/11/20	205	35.49	154.5	35.28	35.25	50.5	46,303	0.11%	大買/大賣/
2020/11/19	41	34.16	76.3	34.37	34.50	-35.3	44,487	-0.08%
2020/11/18	107	34.11	152.8	34.13	33.95	-45.8	43,509	-0.11%	大買/大賣/
2020/11/17	73	33.42	163.3	33.48	33.65	-90.3	42,108	-0.21%	大賣/
2020/11/16	6	32.18	24	32.08	32.25	-18	40,643	-0.04%
2020/11/13	14	31.05	24	30.83	31.35	-10	40,303	-0.02%
2020/11/12	118	31.35	6	31.15	31.15	112	40,198	0.28%	大買/鉅額交易
2020/11/11	37	31.16	18	31.18	31.05	19	40,055	0.05%
2020/11/10	10	31.57	15	31.53	31.50	-5	39,660	-0.01%
2020/11/09	34	31.95	10	31.98	31.95	24	39,458	0.06%
2020/11/06	22	31.94	26	31.96	31.70	-4	39,348	-0.01%
2020/11/05	4	31.73	0	0.00	31.95	4	39,328	0.01%
2020/11/04	56	31.98	13.1	31.94	32.00	42.9	39,222	0.11%
2020/11/03	11	31.80	28	31.93	31.80	-17	39,279	-0.04%
2020/11/02	53	31.53	31	31.52	31.40	22	39,348	0.06%
2020/10/30	48	32.59	6	32.61	32.00	42	39,190	0.11%
2020/10/29	10	32.95	14	32.83	33.05	-4	38,937	-0.01%
2020/10/28	81	33.54	78	33.60	33.30	3	38,722	0.01%
2020/10/27	266	34.34	379	34.32	33.00	-113	38,640	-0.29%	大買/大賣/鉅額交易
2020/10/26	128	33.41	182	33.58	34.00	-54	35,868	-0.15%	大買/大賣/
2020/10/23	83	32.89	83	32.84	32.90	0	34,070	0.00%
2020/10/22	4	31.80	2	31.88	31.85	2	32,966	0.01%
2020/10/21	4	32.01	14	31.91	31.85	-10	33,281	-0.03%
2020/10/20	25	31.69	2	31.95	31.80	23	33,953	0.07%
2020/10/19	113	31.65	19	31.55	31.70	94	34,253	0.27%	大買/
2020/10/16	10	31.18	70	31.25	31.15	-60	34,327	-0.17%
2020/10/14	8	31.83	47	31.79	31.60	-39	34,892	-0.11%
2020/10/13	8	31.31	3	31.42	31.55	5	34,958	0.01%
2020/10/12	7	31.90	13	31.78	31.55	-6	35,007	-0.02%
2020/10/08	26	31.90	15	31.80	31.80	11	34,822	0.03%
2020/10/07	34	31.88	20	31.87	31.90	14	34,546	0.04%
2020/10/06	3	31.45	11	31.51	31.35	-8	34,492	-0.02%
2020/10/05	16	31.59	13	31.42	31.35	3	34,831	0.01%
2020/09/30	11	31.98	3	31.97	31.95	8	35,064	0.02%
2020/09/29	58	31.86	65	31.75	32.00	-7	35,175	-0.02%
2020/09/28	79	31.24	88	31.53	31.95	-9	34,926	-0.03%
2020/09/25	32	29.43	20	29.62	29.05	12	34,177	0.04%
2020/09/24	22	30.01	6	30.01	29.90	16	34,140	0.05%
2020/09/23	5	30.93	0	0.00	30.90	5	34,335	0.01%
2020/09/22	8	31.33	1	31.30	31.20	7	34,392	0.02%
2020/09/21	13	32.04	13	32.30	31.75	0	34,371	0.00%
2020/09/18	0	0.00	1	32.60	32.45	-1	34,378	0.00%
2020/09/17	14	32.19	22	32.37	32.45	-8	34,409	-0.02%
2020/09/16	32	32.80	18	32.66	32.40	14	34,489	0.04%
2020/09/15	28	32.38	94	32.42	32.35	-66	33,964	-0.19%
2020/09/14	8	32.20	17	32.33	32.20	-9	34,385	-0.03%
2020/09/11	15	32.01	9	32.26	31.80	6	34,219	0.02%
2020/09/10	27	32.36	42	32.33	32.15	-15	34,186	-0.04%
2020/09/09	8	31.88	41	32.41	32.60	-33	34,508	-0.10%
2020/09/08	121	32.80	136	32.92	32.00	-15	34,279	-0.04%	大買/大賣/
2020/09/07	84	32.42	110	32.48	32.65	-26	33,648	-0.08%	大賣/
2020/09/04	43	30.16	39.3	30.34	30.75	3.7	31,494	0.01%
2020/09/03	37.3	30.17	63	30.40	30.15	-25.7	31,311	-0.08%
2020/09/02	20	29.50	38	29.49	29.30	-18	31,207	-0.06%
2020/09/01	8	29.92	12	29.94	30.05	-4	31,672	-0.01%
2020/08/31	61	30.10	8	30.27	30.20	53	32,958	0.16%
2020/08/28	37	30.22	3	30.15	30.15	34	33,318	0.10%
2020/08/27	2	29.63	9	29.88	30.00	-7	33,562	-0.02%
2020/08/26	8	29.47	3	29.45	29.45	5	34,015	0.01%
2020/08/25	18	29.47	24	29.45	29.45	-6	34,812	-0.02%
2020/08/24	13	29.50	8	29.35	29.25	5	35,675	0.01%
2020/08/21	17	28.71	3	28.65	29.00	14	36,610	0.04%
2020/08/20	103	27.73	55	27.82	28.25	48	37,500	0.13%	大買/
2020/08/19	44	29.74	50	29.72	29.50	-6	37,348	-0.02%
2020/08/18	18	30.49	8	30.50	30.45	10	37,282	0.03%
2020/08/17	3	30.32	6	30.30	30.40	-3	38,278	-0.01%
2020/08/14	4	30.21	13.1	30.25	30.30	-9.1	38,705	-0.02%
2020/08/13	1	30.20	9	30.48	30.20	-8	38,987	-0.02%
2020/08/12	8	30.24	8	30.28	30.25	0	39,357	0.00%
2020/08/11	15	30.73	4.7	31.10	30.60	10.3	39,888	0.03%
2020/08/10	3	30.68	1	30.65	30.50	2	40,330	0.00%
2020/08/07	1	30.35	14	30.49	30.35	-13	41,785	-0.03%
2020/08/06	23.9	31.03	58	30.78	30.75	-34.1	42,475	-0.08%
2020/08/05	28	31.16	18	31.07	31.00	10	42,841	0.02%
2020/08/04	154	30.99	6	30.83	30.80	148	43,241	0.34%	大買/鉅額交易
2020/08/03	30	31.15	8	31.40	31.15	22	43,793	0.05%
2020/07/31	135	31.74	115	31.73	31.70	20	44,048	0.05%	大買/大賣/
2020/07/30	105	31.82	69	32.01	32.15	36	43,928	0.08%	大買/
2020/07/29	13	29.05	1	29.05	29.25	12	42,754	0.03%
2020/07/28	30	30.71	43	30.54	29.40	-13	43,732	-0.03%
2020/07/27	16	30.75	37	30.66	30.60	-21	45,347	-0.05%
2020/07/24	49	31.77	23	31.89	31.35	26	46,077	0.06%
2020/07/23	28.7	32.45	20	32.49	32.55	8.7	46,223	0.02%
2020/07/22	17	32.30	20	32.30	32.25	-3	47,024	-0.01%
2020/07/21	31	32.50	20	32.55	32.25	11	48,908	0.02%
2020/07/20	35	32.39	58	32.25	32.30	-23	49,676	-0.05%
2020/07/17	33	32.03	100	31.85	31.85	-67	50,457	-0.13%
2020/07/16	35	31.85	4	32.20	31.85	31	51,217	0.06%
2020/07/15	6	32.02	26	31.69	31.60	-20	51,414	-0.04%
2020/07/14	10	32.10	6	32.02	31.75	4	52,231	0.01%
2020/07/13	10	31.86	38	31.96	32.20	-28	52,783	-0.05%
2020/07/10	10	31.23	7	31.20	31.10	3	53,400	0.01%
2020/07/09	28	32.06	45	31.93	31.85	-17	53,658	-0.03%
2020/07/08	17	32.69	17	32.81	32.50	0	53,445	0.00%
2020/07/07	109	32.69	76	32.61	32.40	33	53,554	0.06%	大買/
2020/07/06	16.9	32.54	31	32.15	32.40	-14.1	54,271	-0.03%
2020/07/03	42	32.28	37	32.46	32.05	5	55,985	0.01%
2020/07/02	20	32.08	33	32.19	32.40	-13	57,379	-0.02%
2020/07/01	45	31.46	42	31.56	31.45	3	57,593	0.01%
2020/06/30	18	31.01	14	31.09	31.00	4	57,641	0.01%
2020/06/29	17	30.91	2	31.00	30.90	15	57,858	0.03%
2020/06/24	11	31.60	5	31.70	31.55	6	58,160	0.01%
2020/06/23	3	31.72	0	0.00	31.65	3	58,936	0.01%
2020/06/22	11	32.36	4	32.24	32.05	7	59,723	0.01%
2020/06/19	28	32.59	32	32.62	32.40	-4	59,967	-0.01%
2020/06/18	9	31.99	33	32.03	32.10	-24	59,979	-0.04%
2020/06/17	12	32.05	10	32.06	32.05	2	60,310	0.00%
2020/06/16	81	32.08	56	32.10	32.30	25	60,681	0.04%
2020/06/15	65	31.25	41	31.30	31.10	24	61,224	0.04%
2020/06/12	39	30.45	36	30.71	31.10	3	61,659	0.00%
2020/06/11	33.5	32.06	50	31.96	31.65	-16.5	62,285	-0.03%
2020/06/10	129	32.08	148	32.16	32.10	-19	62,757	-0.03%	大買/大賣/
2020/06/09	57	32.10	75	32.15	32.05	-18	63,678	-0.03%
2020/06/08	80	32.99	64	33.06	32.85	16	64,206	0.02%
2020/06/05	196	32.90	106	32.84	33.25	90	64,115	0.14%	大買/大賣/
2020/06/04	67	32.04	22.1	32.09	31.95	44.9	63,643	0.07%
2020/06/03	21	31.94	24	31.93	32.10	-3	64,341	0.00%
2020/06/02	64	31.91	53	31.90	31.70	11	64,512	0.02%
2020/06/01	25	32.11	57	31.90	31.90	-32	64,869	-0.05%
2020/05/29	103	32.22	37	32.27	32.10	66	64,876	0.10%	大買/
2020/05/28	51	33.51	92	33.67	32.90	-41	64,827	-0.06%
2020/05/27	69	33.79	61	33.61	33.85	8	65,089	0.01%
2020/05/26	40	32.98	25	33.15	32.90	15	65,701	0.02%
2020/05/25	42	33.25	91	33.35	33.20	-49	65,874	-0.07%
2020/05/22	127	33.96	59	33.82	33.70	68	66,022	0.10%	大買/
2020/05/21	38	33.45	46.9	33.28	33.40	-8.9	65,581	-0.01%
2020/05/20	71	32.93	37	33.04	32.85	34	65,780	0.05%
2020/05/19	61	32.90	35	33.14	32.80	26	66,805	0.04%
2020/05/18	92	32.82	61	32.69	32.50	31	69,762	0.04%
2020/05/15	32	32.83	19	32.67	32.50	13	69,545	0.02%
2020/05/14	64	33.20	45	33.39	32.65	19	69,298	0.03%
2020/05/13	102	34.72	65	34.52	34.55	37	68,299	0.05%	大買/
2020/05/12	76	35.38	176	35.75	35.20	-100	68,018	-0.15%	大賣/
2020/05/11	36	36.02	5	36.06	35.90	31	67,642	0.05%
2020/05/08	169	36.02	45	36.21	35.95	124	67,447	0.18%	大買/鉅額交易
2020/05/07	55	35.95	42	35.95	35.95	13	67,800	0.02%
2020/05/06	37	36.02	24	36.00	35.70	13	68,058	0.02%
2020/05/05	56	36.89	85	36.51	36.45	-29	68,000	-0.04%
2020/05/04	164.7	36.51	130	36.42	36.40	34.7	68,588	0.05%	大買/大賣/
2020/04/30	105	36.35	159.5	36.38	36.10	-54.5	67,985	-0.08%	大買/大賣/
2020/04/29	28	34.71	72.5	34.90	35.15	-44.5	66,613	-0.07%
2020/04/28	105	34.52	47	34.85	34.50	58	66,478	0.09%	大買/
2020/04/27	150	35.13	126	34.98	35.10	24	66,713	0.04%	大買/大賣/
2020/04/24	101	33.87	127	33.66	34.15	-26	65,733	-0.04%	大買/大賣/
2020/04/23	49	32.92	51.6	32.87	32.70	-2.6	64,443	0.00%
2020/04/22	56	32.02	55	31.90	32.45	1	64,363	0.00%
2020/04/21	157.5	31.78	42	31.91	31.15	115.5	63,642	0.18%	大買/鉅額交易
2020/04/20	62	31.60	55.5	31.29	31.60	6.5	63,569	0.01%
2020/04/17	21	31.80	34	32.28	31.30	-13	63,578	-0.02%
2020/04/16	15	31.71	47	31.61	31.75	-32	63,041	-0.05%
2020/04/15	54	31.62	121	31.68	31.50	-67	63,271	-0.11%	大賣/
2020/04/14	126	31.29	183	31.41	31.25	-57	63,320	-0.09%	大買/大賣/
2020/04/13	121	30.90	92	31.28	30.75	29	64,148	0.05%	大買/
2020/04/10	71.8	31.32	72	31.35	31.25	-0.2	65,573	0.00%
2020/04/09	105	31.86	144	31.71	31.20	-39	66,136	-0.06%	大買/大賣/
2020/04/08	416	31.07	244	31.08	31.40	172	65,809	0.26%	大買/大賣/鉅額交易
2020/04/07	179	28.69	255	28.81	29.45	-76	63,892	-0.12%	大買/大賣/
2020/04/06	44	26.55	108	26.24	26.80	-64	62,655	-0.10%	大賣/
2020/04/01	5	25.68	45.5	25.49	25.90	-40.5	63,133	-0.06%
2020/03/31	51	25.59	39	25.81	25.50	12	63,144	0.02%
2020/03/30	34	25.35	19	25.03	25.60	15	62,975	0.02%
2020/03/27	52	26.92	42	26.58	25.90	10	62,667	0.02%
2020/03/26	72	26.33	68	25.90	26.45	4	62,084	0.01%
2020/03/25	129	26.27	30	26.55	26.60	99	61,550	0.16%	大買/
2020/03/24	71	24.32	97	23.88	24.20	-26	62,457	-0.04%
2020/03/23	50	22.67	24	22.80	22.40	26	62,222	0.04%
2020/03/20	31	23.50	140	23.16	24.25	-109	62,154	-0.18%	大賣/鉅額交易
2020/03/19	180	22.27	33	22.65	22.05	147	62,244	0.24%	大買/鉅額交易
2020/03/18	33	25.27	105.6	26.02	24.50	-72.6	62,371	-0.12%	大賣/
2020/03/17	49	25.95	169	26.41	25.35	-120	62,817	-0.19%	大賣/鉅額交易
2020/03/16	220	28.94	157	29.03	27.20	63	64,492	0.10%	大買/大賣/
2020/03/13	178	27.98	216	28.07	29.10	-38	64,698	-0.06%	大買/大賣/
2020/03/12	84	30.77	63	31.85	30.65	21	64,362	0.03%
2020/03/11	38	34.40	40	34.21	33.40	-2	64,110	0.00%
2020/03/10	28	33.77	135	33.54	34.80	-107	64,475	-0.17%	大賣/鉅額交易
2020/03/09	162	34.56	193	34.09	33.50	-31	64,768	-0.05%	大買/大賣/
2020/03/06	24	34.59	29	34.73	34.95	-5	66,141	-0.01%
2020/03/05	83	34.57	73	34.60	35.00	10	66,258	0.02%
2020/03/04	50.8	33.30	50	33.25	33.50	0.8	66,036	0.00%
2020/03/03	53	33.08	38	33.31	32.85	15	66,036	0.02%
2020/03/02	21	31.89	18	32.15	31.70	3	66,072	0.00%
2020/02/27	170.5	34.55	165	34.02	33.00	5.5	65,252	0.01%	大買/大賣/
2020/02/26	88.5	35.17	96	35.44	34.85	-7.5	63,857	-0.01%
2020/02/25	97.5	35.65	92	35.63	35.60	5.5	63,734	0.01%
2020/02/24	100.5	35.63	114	36.11	36.00	-13.5	63,810	-0.02%	大賣/
2020/02/21	77	35.91	19	35.99	35.80	58	64,274	0.09%
2020/02/20	85.1	35.88	50	35.91	35.60	35.1	65,161	0.05%
2020/02/19	195	35.88	43.1	35.78	35.35	151.9	65,404	0.23%	大買/鉅額交易
2020/02/18	22	38.44	39	38.04	38.15	-17	62,152	-0.03%
2020/02/17	111	38.61	66	38.31	38.70	45	61,849	0.07%	大買/
2020/02/14	51	38.57	27	38.52	38.45	24	61,620	0.04%
2020/02/13	102	39.28	102	39.39	38.85	0	61,295	0.00%	大買/大賣/
2020/02/12	42	38.87	61	39.11	38.90	-19	61,046	-0.03%
2020/02/11	62	38.77	98	38.81	38.85	-36	62,121	-0.06%
2020/02/10	137	38.62	74	38.60	38.20	63	61,970	0.10%	大買/
2020/02/07	171	40.11	90	39.90	39.45	81	60,869	0.13%	大買/
2020/02/06	145	40.42	103.9	40.67	40.90	41.1	60,301	0.07%	大買/大賣/
2020/02/05	207	39.61	331	39.82	40.25	-124	59,857	-0.21%	大買/大賣/鉅額交易
2020/02/04	48	38.81	48	38.77	38.45	0	59,205	0.00%
2020/02/03	80	37.58	46	37.21	38.20	34	58,631	0.06%
2020/01/31	154	37.77	150	37.81	38.00	4	57,951	0.01%	大買/大賣/
2020/01/30	77	37.48	77	36.93	36.50	0	57,439	0.00%
2020/01/20	52	39.62	17	39.74	39.70	35	57,333	0.06%
2020/01/17	106	39.79	104	39.33	39.30	2	59,145	0.00%	大買/大賣/
2020/01/16	15	39.63	58	39.68	39.95	-43	58,830	-0.07%
2020/01/15	48	39.27	49	39.05	38.75	-1	58,594	0.00%
2020/01/14	48	39.16	70	39.21	39.25	-22	58,685	-0.04%
2020/01/13	18	38.33	34	38.44	38.80	-16	58,380	-0.03%
2020/01/10	11	38.04	4	38.00	37.95	7	59,556	0.01%
2020/01/09	66	38.66	69	38.64	38.35	-3	59,742	-0.01%
2020/01/08	111	38.09	76	38.17	38.50	35	59,357	0.06%	大買/
2020/01/07	194	39.06	213	38.16	37.60	-19	59,345	-0.03%	大買/大賣/
2020/01/06	331	39.00	220	39.06	38.95	111	58,717	0.19%	大買/大賣/鉅額交易
2020/01/03	60	38.25	57.2	38.05	38.00	2.8	57,859	0.00%
2020/01/02	103	38.06	198	38.19	38.00	-95	58,429	-0.16%	大買/大賣/
2019/12/31	48	37.20	45	37.25	37.20	3	58,268	0.01%
2019/12/30	59	37.52	5.9	37.47	37.40	53.1	58,920	0.09%
2019/12/27	101	37.67	497	37.54	38.05	-396	59,089	-0.67%	大買/大賣/鉅額交易
2019/12/26	22	37.07	17	37.11	36.80	5	59,069	0.01%
2019/12/25	66	36.82	53	36.84	37.10	13	59,348	0.02%
2019/12/24	25	36.64	9	36.63	36.60	16	60,485	0.03%
2019/12/23	16	36.98	17	36.98	36.60	-1	61,041	0.00%
2019/12/20	51	37.22	40	37.09	37.25	11	61,544	0.02%
2019/12/19	202	37.66	120	37.35	37.05	82	62,402	0.13%	大買/大賣/
2019/12/18	16	36.94	58	36.87	36.75	-42	62,212	-0.07%
2019/12/17	21	37.44	34	37.48	37.15	-13	64,192	-0.02%
2019/12/16	41.6	37.31	39	37.18	37.20	2.6	65,059	0.00%
2019/12/13	218	37.81	174	36.68	36.60	44	65,704	0.07%	大買/大賣/
2019/12/12	44	38.56	42	38.47	38.00	2	65,934	0.00%
2019/12/11	149.6	37.57	190	37.74	38.70	-40.4	65,149	-0.06%	大買/大賣/
2019/12/10	63	36.01	68.3	36.01	35.85	-5.3	63,094	-0.01%
2019/12/09	59	34.92	30	35.14	35.20	29	62,398	0.05%
2019/12/06	55	35.58	81	35.54	35.55	-26	62,138	-0.04%
2019/12/05	103	35.37	58	35.26	35.00	45	62,481	0.07%	大買/
2019/12/04	20	35.20	22	35.54	35.50	-2	62,457	0.00%
2019/12/03	39	34.51	200	34.91	35.75	-161	62,706	-0.26%	大賣/鉅額交易
2019/12/02	88	33.38	53	33.30	33.70	35	60,919	0.06%
2019/11/29	57	33.66	177	33.62	33.05	-120	61,730	-0.19%	大賣/鉅額交易
2019/11/28	36	33.43	100	33.53	33.55	-64	63,079	-0.10%
2019/11/27	58	33.42	77	33.42	33.00	-19	62,682	-0.03%
2019/11/26	123.2	32.84	21	32.95	32.95	102.2	61,944	0.16%	大買/鉅額交易
2019/11/25	10	32.83	21	32.59	32.45	-11	61,690	-0.02%
2019/11/22	22	32.94	13	32.90	32.55	9	61,770	0.01%
2019/11/21	16	32.66	45	32.80	32.90	-29	61,808	-0.05%
2019/11/20	28	32.56	42	32.49	32.70	-14	61,411	-0.02%
2019/11/19	118	32.46	115.1	32.36	32.20	2.9	60,718	0.00%	大買/大賣/
2019/11/18	22	31.18	46	31.16	31.85	-24	59,445	-0.04%
2019/11/15	17	29.53	7	29.51	29.40	10	58,547	0.02%
2019/11/14	5	29.14	4	29.20	29.05	1	58,949	0.00%
2019/11/13	18	29.79	9	29.91	29.65	9	59,355	0.02%
2019/11/12	0	0.00	10	29.49	29.80	-10	59,888	-0.02%
2019/11/11	8	29.07	18	29.11	28.75	-10	60,916	-0.02%
2019/11/08	31	29.61	24	29.64	29.60	7	61,052	0.01%
2019/11/07	7	31.06	1	31.05	31.05	6	60,306	0.01%
2019/11/06	17	31.51	3	31.67	31.40	14	60,827	0.02%
2019/11/05	14	31.87	11	32.05	31.70	3	61,203	0.00%
2019/11/04	17.5	32.11	69	32.19	31.55	-51.5	61,818	-0.08%
2019/11/01	119	31.95	77	31.94	32.00	42	62,293	0.07%	大買/
2019/10/31	0	0.00	1.6	31.07	31.10	-1.6	63,066	0.00%
2019/10/30	10	31.21	24	31.17	31.15	-14	63,568	-0.02%
2019/10/29	26	31.20	20.2	31.25	31.00	5.8	64,771	0.01%
2019/10/28	50	31.28	25	31.10	31.00	25	66,187	0.04%
2019/10/25	96	32.42	73	32.16	31.65	23	65,896	0.03%
2019/10/24	32	32.99	84.7	33.03	32.95	-52.7	65,947	-0.08%
2019/10/23	8	33.13	10	32.97	33.05	-2	67,426	0.00%
2019/10/22	43	32.84	27	32.81	32.90	16	67,977	0.02%
2019/10/21	28	32.86	18	32.71	32.55	10	69,345	0.01%
2019/10/18	109	33.06	52	33.00	32.80	57	69,974	0.08%	大買/
2019/10/17	12	32.00	19	32.15	32.70	-7	69,633	-0.01%
2019/10/16	38	32.00	8	32.03	31.80	30	70,487	0.04%
2019/10/15	10	32.16	83	32.07	31.65	-73	71,225	-0.10%
2019/10/14	44	32.59	49	32.51	32.60	-5	73,245	-0.01%
2019/10/09	40.4	32.03	10	31.89	31.90	30.4	75,672	0.04%
2019/10/08	86	33.21	109	32.85	32.65	-23	77,833	-0.03%	大賣/
2019/10/07	65	33.20	75	33.20	33.10	-10	77,859	-0.01%
2019/10/04	73	32.73	81	32.76	32.65	-8	77,850	-0.01%
2019/10/03	27	32.27	9	32.22	32.20	18	78,041	0.02%
2019/10/02	51	31.46	76	31.85	32.40	-25	77,721	-0.03%
2019/10/01	18	31.55	75	31.37	31.20	-57	77,391	-0.07%
2019/09/27	80	31.87	73	31.89	31.50	7	77,112	0.01%
2019/09/26	46	31.83	36.3	31.62	31.50	9.7	76,092	0.01%
2019/09/25	56	31.80	85	31.60	31.60	-29	75,591	-0.04%
2019/09/24	93	32.80	69	32.65	32.30	24	75,466	0.03%
2019/09/23	55	33.52	60.5	33.78	33.55	-5.5	74,676	-0.01%
2019/09/20	85.3	33.23	90	33.27	33.80	-4.7	74,247	-0.01%
2019/09/19	18	31.96	88.5	31.98	32.10	-70.5	72,319	-0.10%
2019/09/18	446	31.92	36.2	31.75	31.40	409.8	71,344	0.57%	大買/鉅額交易
2019/09/17	126	31.58	94	31.49	31.40	32	70,675	0.05%	大買/
2019/09/16	17	30.14	11	30.21	30.30	6	69,882	0.01%
2019/09/12	461	30.65	583	30.29	30.25	-122	69,581	-0.18%	大買/大賣/鉅額交易
2019/09/11	24	30.15	17	30.24	30.00	7	69,451	0.01%
2019/09/10	162	30.24	342	30.16	30.20	-180	69,060	-0.26%	大買/大賣/鉅額交易
2019/09/09	65	30.79	26	30.74	30.60	39	68,469	0.06%
2019/09/06	48	30.22	55	30.07	30.10	-7	67,245	-0.01%
2019/09/05	83	29.93	54	29.96	29.55	29	66,438	0.04%
2019/09/04	43	29.49	24	29.52	29.55	19	65,133	0.03%
2019/09/03	74	29.68	48	29.41	29.05	26	64,712	0.04%
2019/09/02	88.5	29.00	120	29.33	30.25	-31.5	63,475	-0.05%	大賣/
2019/08/30	6	27.67	27	27.56	27.55	-21	61,613	-0.03%
2019/08/29	8	27.31	5	27.14	27.05	3	61,696	0.00%
2019/08/28	10	27.29	4	27.23	27.30	6	62,254	0.01%
2019/08/27	10	27.17	23	27.13	27.15	-13	62,110	-0.02%
2019/08/26	27	26.33	2	26.50	26.45	25	62,437	0.04%
2019/08/23	13	27.50	20.1	27.52	27.55	-7.1	62,042	-0.01%
2019/08/22	6	27.14	8	27.32	26.90	-2	61,874	0.00%
2019/08/21	8	27.53	54	27.40	27.40	-46	61,521	-0.07%
2019/08/20	31	28.34	8	28.44	27.60	23	61,670	0.04%
2019/08/19	28	28.16	39	28.03	28.30	-11	61,328	-0.02%
2019/08/16	29	27.16	20	27.45	27.35	9	61,440	0.01%
2019/08/15	57	27.60	26	27.61	27.55	31	61,287	0.05%
2019/08/14	99	27.70	84	28.09	28.35	15	61,655	0.02%
2019/08/13	4	26.38	17	26.29	26.25	-13	60,780	-0.02%
2019/08/12	25	27.19	31	26.95	26.55	-6	61,309	-0.01%
2019/08/08	36	28.66	11.7	28.44	28.30	24.3	60,923	0.04%
2019/08/07	72	29.27	47	29.31	28.70	25	60,393	0.04%
2019/08/06	56	28.13	34	28.41	28.95	22	60,114	0.04%
2019/08/05	34	29.12	33	29.12	28.75	1	59,599	0.00%
2019/08/02	48	29.41	86	29.61	28.70	-38	58,991	-0.06%
2019/08/01	38	31.14	9	31.08	30.95	29	57,505	0.05%
2019/07/31	51.2	30.90	13	30.96	31.55	38.2	56,951	0.07%
2019/07/30	63.1	31.26	107	30.97	30.95	-43.9	55,739	-0.08%	大賣/
2019/07/29	16.1	32.17	142	32.11	31.90	-125.9	54,438	-0.23%	大賣/鉅額交易
2019/07/26	114	32.22	347	32.06	32.20	-233	54,147	-0.43%	大買/大賣/鉅額交易
2019/07/25	40	31.71	76	31.88	32.40	-36	52,259	-0.07%
2019/07/24	58	30.71	33	30.75	30.55	25	50,820	0.05%
2019/07/23	452	30.99	233.5	31.21	31.50	218.5	50,415	0.43%	大買/大賣/鉅額交易
2019/07/22	83.5	29.89	100.1	29.69	30.25	-16.6	50,042	-0.03%
2019/07/19	84	29.41	88	29.16	29.10	-4	50,539	-0.01%
2019/07/18	254.7	29.03	251	29.00	29.00	3.7	50,683	0.01%	大買/大賣/
2019/07/17	41	28.39	57	28.42	28.45	-16	50,648	-0.03%
2019/07/16	135	28.80	109	28.72	28.85	26	52,163	0.05%	大買/大賣/
2019/07/15	180	28.39	143	27.92	28.95	37	52,140	0.07%	大買/大賣/
2019/07/12	99	26.41	157.4	26.66	26.60	-58.4	49,433	-0.12%	大賣/
2019/07/11	28	25.26	22	25.41	25.50	6	46,940	0.01%
2019/07/10	47	24.56	53	24.57	24.80	-6	45,394	-0.01%
2019/07/09	61	24.39	246	24.69	24.10	-185	44,530	-0.42%	大賣/鉅額交易
2019/07/08	21	24.13	15	24.20	24.20	6	43,588	0.01%
2019/07/05	62	23.99	53	24.02	24.00	9	43,553	0.02%
2019/07/04	3	23.60	8	23.64	23.70	-5	42,885	-0.01%
2019/07/03	22	23.40	3	23.30	23.30	19	43,036	0.04%
2019/07/02	13	23.56	40	23.68	23.55	-27	43,269	-0.06%
2019/07/01	7	23.84	56	23.62	23.70	-49	43,263	-0.11%
2019/06/28	42	23.23	16	23.21	23.15	26	43,069	0.06%
2019/06/27	21	23.28	17	23.21	23.10	4	42,759	0.01%
2019/06/26	7	22.56	61	22.59	22.70	-54	42,055	-0.13%
2019/06/25	24	22.49	6	22.27	22.15	18	41,513	0.04%
2019/06/24	40	22.63	9	22.75	22.55	31	41,042	0.08%
2019/06/21	25	22.46	42	22.48	22.10	-17	40,195	-0.04%
2019/06/20	43	22.35	8	22.33	22.30	35	39,511	0.09%
2019/06/19	77	22.21	25	22.26	22.30	52	39,676	0.13%
2019/06/18	4	21.48	3.3	21.44	21.55	0.7	39,343	0.00%
2019/06/17	12	21.40	9	21.36	21.20	3	39,331	0.01%
2019/06/14	17	21.53	6	21.38	21.35	11	39,611	0.03%
2019/06/13	7	21.56	8	21.64	21.40	-1	39,728	0.00%
2019/06/12	2	22.00	43	21.87	21.85	-41	39,799	-0.10%
2019/06/11	19	21.94	15	22.16	22.15	4	40,559	0.01%
2019/06/10	12	21.95	31	21.82	21.90	-19	41,024	-0.05%
2019/06/06	213	21.75	18	21.73	21.75	195	41,059	0.47%	大買/鉅額交易
2019/06/05	22	21.84	8	21.76	21.65	14	41,050	0.03%
2019/06/04	46	21.41	24	21.39	21.20	22	41,369	0.05%
2019/06/03	9	20.64	31	20.74	20.85	-22	41,144	-0.05%
2019/05/31	35	21.07	27.1	21.12	21.10	7.9	41,735	0.02%
2019/05/30	16	20.55	18	20.80	20.85	-2	41,447	0.00%
2019/05/29	18	20.07	6	20.08	20.25	12	41,677	0.03%
2019/05/28	0	0.00	1	20.20	20.20	-1	42,219	0.00%
2019/05/27	34	20.14	10	20.37	20.00	24	43,397	0.06%
2019/05/24	17	20.74	5	20.59	20.50	12	45,594	0.03%
2019/05/23	17	20.65	12	20.76	20.90	5	48,953	0.01%
2019/05/22	32	21.31	20	21.20	21.20	12	49,092	0.02%
2019/05/21	75	21.31	34	20.99	20.90	41	49,090	0.08%
2019/05/20	31	22.36	10	22.23	22.10	21	48,432	0.04%
2019/05/17	53	22.62	52	22.50	22.25	1	48,225	0.00%
2019/05/16	13	22.35	2	22.15	22.15	11	47,327	0.02%
2019/05/15	13	22.57	18	22.60	22.60	-5	47,420	-0.01%
2019/05/14	17	21.81	15	22.22	22.20	2	47,998	0.00%
2019/05/13	9	22.38	18	22.46	22.45	-9	47,907	-0.02%
2019/05/10	23	22.30	8	22.51	22.35	15	47,609	0.03%
2019/05/09	70	22.60	12	22.37	22.25	58	47,413	0.12%
2019/05/08	7	22.78	16.7	22.87	22.90	-9.7	47,104	-0.02%
2019/05/07	7	23.42	13	23.31	23.25	-6	47,102	-0.01%
2019/05/06	26	23.18	12	23.27	23.15	14	47,845	0.03%
2019/05/03	42	24.01	30	24.05	24.00	12	47,506	0.03%
2019/05/02	24	23.78	34	23.85	23.70	-10	47,103	-0.02%
2019/04/30	22	23.53	41	23.71	23.95	-19	46,877	-0.04%
2019/04/29	60	23.37	21	23.17	23.15	39	46,481	0.08%
2019/04/26	27	24.33	18	24.33	24.20	9	45,690	0.02%
2019/04/25	15	24.42	89	24.49	25.10	-74	44,624	-0.17%
2019/04/24	61	24.14	36.8	24.30	24.00	24.2	44,096	0.05%
2019/04/23	47	23.76	26.5	23.75	23.75	20.5	42,903	0.05%
2019/04/22	281	24.38	678	24.34	24.60	-397	41,530	-0.96%	大買/大賣/鉅額交易
2019/04/19	42	23.05	165	23.32	23.45	-123	38,845	-0.32%	大賣/鉅額交易
2019/04/18	254	22.28	32	22.23	21.35	222	35,969	0.62%	大買/鉅額交易
2019/04/17	37	21.82	16	21.75	21.85	21	35,528	0.06%
2019/04/16	16	21.13	12	21.15	21.25	4	35,059	0.01%
2019/04/12	12	21.20	16	21.50	21.00	-4	35,464	-0.01%
2019/04/11	11	21.71	4	21.66	21.55	7	35,541	0.02%
2019/04/10	15	21.29	0	0.00	21.50	15	35,689	0.04%
2019/04/09	23	21.48	12	21.51	21.40	11	35,769	0.03%
2019/04/08	24.5	21.99	26	22.07	21.90	-1.5	35,852	0.00%
2019/04/03	7	21.74	12	21.73	21.70	-5	36,030	-0.01%
2019/04/02	47	21.68	24	21.56	21.70	23	36,287	0.06%
2019/04/01	22	21.30	3	21.45	21.25	19	36,191	0.05%
2019/03/29	34.5	20.70	6	20.76	20.90	28.5	36,057	0.08%
2019/03/28	12	20.95	62	20.76	20.75	-50	36,754	-0.14%
2019/03/27	30	20.85	25	20.80	20.90	5	37,278	0.01%
2019/03/26	19	20.82	33	20.85	20.85	-14	37,632	-0.04%
2019/03/25	3	20.83	2	20.90	20.80	1	37,775	0.00%
2019/03/22	26	21.53	28	21.73	21.35	-2	37,864	-0.01%
2019/03/21	19	21.57	3	21.55	21.50	16	37,946	0.04%
2019/03/20	23	21.30	0	0.00	21.40	23	37,859	0.06%
2019/03/19	21	21.31	15	21.44	21.40	6	38,084	0.02%
2019/03/18	3	21.08	3	21.05	21.10	0	38,043	0.00%
2019/03/15	18	20.94	12	20.90	20.95	6	38,346	0.02%
2019/03/14	97	21.02	92	20.99	20.70	5	38,578	0.01%
2019/03/13	17	21.31	13	21.43	21.05	4	39,107	0.01%
2019/03/12	14.5	22.14	13	22.21	21.80	1.5	39,186	0.00%
2019/03/11	12	21.83	5	21.68	21.95	7	39,929	0.02%
2019/03/08	34	21.69	19.1	21.66	21.60	14.9	41,266	0.04%
2019/03/07	31.7	22.80	29	23.02	22.70	2.7	43,713	0.01%
2019/03/06	115	23.09	70	23.05	23.10	45	44,668	0.10%	大買/
2019/03/05	32	22.82	17	22.89	22.75	15	44,625	0.03%
2019/03/04	31.5	23.17	24	23.09	23.15	7.5	44,657	0.02%
2019/02/27	35	23.11	34	23.14	23.35	1	44,501	0.00%
2019/02/26	248.3	23.46	46	23.30	23.10	202.3	43,953	0.46%	大買/鉅額交易
2019/02/25	100.9	23.68	75	23.90	23.70	25.9	43,499	0.06%
2019/02/22	132	22.32	221.1	22.18	22.60	-89.1	41,324	-0.22%	大買/大賣/
2019/02/21	12	20.25	78	20.20	20.55	-66	37,767	-0.17%
2019/02/20	30	19.96	7	19.91	19.90	23	37,314	0.06%
2019/02/19	26	20.10	34	20.17	20.25	-8	37,466	-0.02%
2019/02/18	31	19.81	6	19.89	19.85	25	37,465	0.07%
2019/02/15	33	19.83	9	19.74	19.65	24	38,237	0.06%
2019/02/14	32	20.20	24	20.26	20.00	8	38,622	0.02%
2019/02/13	131.1	20.08	63.2	19.96	20.25	67.9	38,602	0.18%	大買/
2019/02/12	8	19.45	1	19.50	19.40	7	38,260	0.02%
2019/02/11	46	19.40	0.3	19.20	19.20	45.7	38,898	0.12%
2019/01/30	16	19.56	0	0.00	19.40	16	39,187	0.04%
2019/01/29	9	19.64	4	19.63	19.60	5	39,712	0.01%
2019/01/28	11	19.93	4	20.08	19.90	7	41,354	0.02%
2019/01/25	40	20.06	45	20.11	19.85	-5	42,219	-0.01%
2019/01/24	7	19.37	8	19.33	19.30	-1	42,035	0.00%
2019/01/23	14	19.11	2	19.05	19.20	12	42,787	0.03%
2019/01/22	21	18.95	3	18.93	18.90	18	43,567	0.04%
2019/01/21	6	19.35	55	19.27	19.25	-49	44,721	-0.11%
2019/01/18	3	19.27	10	19.18	19.20	-7	45,690	-0.02%
2019/01/17	42	18.90	8.1	19.11	19.00	33.9	46,512	0.07%
2019/01/16	39	19.21	64	19.35	18.95	-25	46,496	-0.05%
2019/01/15	8	18.61	9	18.59	18.60	-1	45,609	0.00%
2019/01/14	2	18.40	2	18.43	18.35	0	45,996	0.00%
2019/01/11	0	0.00	70	18.35	18.25	-70	46,665	-0.15%
2019/01/10	1	18.30	6	18.33	18.25	-5	46,837	-0.01%
2019/01/09	3	18.27	14	18.39	18.20	-11	47,334	-0.02%
2019/01/08	8	17.61	15	17.82	18.15	-7	47,945	-0.01%
2019/01/07	8	18.02	31	17.98	17.95	-23	48,732	-0.05%
2019/01/04	25	17.27	1	17.05	17.50	24	49,906	0.05%
2019/01/03	22	17.42	3	17.63	17.45	19	50,536	0.04%
2019/01/02	29	17.98	6	18.24	17.75	23	51,347	0.04%
2018/12/28	52	18.60	0	0.00	18.35	52	51,371	0.10%
2018/12/27	20	19.04	8	18.76	18.65	12	52,271	0.02%
2018/12/26	26	19.51	30	18.79	18.45	-4	52,991	-0.01%
2018/12/25	7	18.86	31	18.62	19.30	-24	52,536	-0.05%
2018/12/24	11	18.22	20	18.55	18.90	-9	52,593	-0.02%
2018/12/22	5	17.75	10	18.10	18.10	-5	52,313	-0.01%
2018/12/21	91	18.10	10	17.96	17.90	81	52,365	0.15%
2018/12/20	22	17.39	473	17.55	17.15	-451	51,847	-0.87%	大賣/鉅額交易
2018/12/19	21	18.18	5	18.30	18.05	16	51,527	0.03%
2018/12/18	9	18.49	21	18.54	18.55	-12	51,727	-0.02%
2018/12/17	13	18.66	8	18.78	18.75	5	52,928	0.01%
2018/12/14	101	19.05	0	0.00	19.05	101	52,849	0.19%	大買/鉅額交易
2018/12/13	13	19.62	15	19.62	19.55	-2	52,666	0.00%
2018/12/12	0	0.00	142	19.48	19.55	-142	52,807	-0.27%	大賣/鉅額交易
2018/12/11	32	19.37	35	19.50	19.25	-3	52,680	-0.01%
2018/12/10	149	19.08	10	19.09	19.35	139	52,750	0.26%	大買/鉅額交易
2018/12/07	64	19.49	6	19.43	19.45	58	52,617	0.11%
2018/12/06	118	19.56	38	19.83	19.10	80	52,595	0.15%	大買/
2018/12/05	40	21.02	84	21.13	21.05	-44	51,638	-0.09%
2018/12/04	139	22.38	51	22.52	22.20	88	51,565	0.17%	大買/
2018/12/03	340	21.65	108	21.90	22.55	232	51,430	0.45%	大買/大賣/鉅額交易
2018/11/30	149	20.78	19	20.59	20.50	130	50,282	0.26%	大買/鉅額交易
2018/11/29	150	21.10	232	21.13	20.70	-82	47,072	-0.17%	大買/大賣/
2018/11/28	30	19.74	104	19.58	20.15	-74	45,623	-0.16%	大賣/
2018/11/27	4	19.01	29	19.08	19.40	-25	44,981	-0.06%
2018/11/26	29	18.90	26	19.03	18.70	3	44,591	0.01%
2018/11/23	84	18.81	6	18.87	18.85	78	44,327	0.18%
2018/11/22	44	19.48	43	19.51	19.05	1	44,228	0.00%
2018/11/21	6	18.93	70	19.13	19.10	-64	43,544	-0.15%
2018/11/20	5	18.84	1	18.85	19.00	4	43,374	0.01%
2018/11/19	68	18.90	78	19.20	18.95	-10	43,377	-0.02%
2018/11/16	87	18.74	73	19.14	18.55	14	43,178	0.03%
2018/11/15	10	18.48	87	18.76	18.85	-77	42,749	-0.18%
2018/11/14	152	18.95	8	18.95	18.50	144	42,519	0.34%	大買/鉅額交易
2018/11/13	76	18.30	103	19.01	19.35	-27	41,821	-0.06%	大賣/
2018/11/12	18	18.90	70	19.04	18.95	-52	41,551	-0.13%
2018/11/09	7	18.66	4	18.66	18.65	3	41,844	0.01%
2018/11/08	27	19.40	9	19.64	18.95	18	41,870	0.04%
2018/11/07	15	19.34	6	19.31	19.55	9	42,105	0.02%
2018/11/06	15	19.30	6	19.23	18.90	9	42,639	0.02%
2018/11/05	41	19.89	35	19.75	19.70	6	42,342	0.01%
2018/11/02	16	19.27	29	19.18	19.55	-13	40,814	-0.03%
2018/11/01	12	17.57	13	17.75	17.80	-1	40,029	0.00%
2018/10/31	50	16.33	43	16.65	17.15	7	39,305	0.02%
2018/10/30	17	15.56	111	15.32	15.70	-94	38,410	-0.24%	大賣/
2018/10/29	16	15.51	5	15.49	15.15	11	37,660	0.03%
2018/10/26	15	16.62	3	16.38	16.15	12	36,771	0.03%
2018/10/25	137	17.07	142	17.09	17.05	-5	35,929	-0.01%	大買/大賣/
2018/10/24	5	18.87	14	18.97	18.90	-9	35,191	-0.03%
2018/10/23	4	19.08	1	19.10	19.15	3	35,110	0.01%
2018/10/22	6	19.33	3	19.50	19.45	3	35,677	0.01%
2018/10/19	37	18.84	1	18.60	18.90	36	35,354	0.10%
2018/10/18	24	19.21	5	19.25	19.10	19	34,858	0.05%
2018/10/17	8	19.10	5	19.41	19.10	3	34,610	0.01%
2018/10/16	5	19.46	17	19.28	19.10	-12	34,082	-0.04%
2018/10/15	26	19.44	12	19.35	19.00	14	33,429	0.04%
2018/10/12	82	19.73	25	19.91	19.75	57	32,459	0.18%
2018/10/11	51	19.27	50	19.34	19.15	1	31,229	0.00%
2018/10/09	37	21.87	39	21.71	21.25	-2	30,361	-0.01%
2018/10/08	17	23.09	4	23.35	23.50	13	29,441	0.04%
2018/10/05	33	23.42	65.1	23.48	23.55	-32.1	29,644	-0.11%
2018/10/04	83	23.94	44.3	23.64	23.40	38.7	29,038	0.13%
2018/10/03	86	26.12	54	26.53	25.95	32	28,104	0.11%
2018/10/02	10	26.17	6	26.16	26.50	4	28,241	0.01%
2018/10/01	3	25.98	7	25.95	25.80	-4	27,930	-0.01%
2018/09/28	8	25.84	7	25.71	25.45	1	27,948	0.00%
2018/09/27	9	25.73	4	25.59	25.50	5	27,935	0.02%
2018/09/26	1	26.00	1	26.15	26.00	0	27,841	0.00%
2018/09/25	12	26.17	19	26.18	26.45	-7	28,023	-0.02%
2018/09/21	178	26.43	51	26.03	26.00	127	27,945	0.45%	大買/鉅額交易
2018/09/20	0	0.00	1	27.30	27.60	-1	26,776	0.00%
2018/09/19	7	27.84	9	27.63	27.50	-2	26,745	-0.01%
2018/09/18	6	27.44	22	27.61	27.30	-16	26,776	-0.06%
2018/09/17	26	28.18	4	28.26	28.15	22	26,602	0.08%
2018/09/14	15	27.82	46	27.40	27.85	-31	26,569	-0.12%
2018/09/13	56	26.64	7	26.88	26.60	49	26,505	0.18%
2018/09/12	23	27.17	65	27.16	26.80	-42	26,566	-0.16%
2018/09/11	10	27.94	6.3	27.83	28.15	3.7	26,527	0.01%
2018/09/10	17	27.58	40	27.14	26.70	-23	26,336	-0.09%
2018/09/07	64	28.51	16	29.15	28.00	48	25,965	0.18%
2018/09/06	73	31.22	12	31.30	31.10	61	25,375	0.24%
2018/09/05	6	32.89	2	33.15	32.60	4	25,137	0.02%
2018/09/04	2	33.15	8	33.23	33.15	-6	25,343	-0.02%
2018/09/03	1	32.75	1	32.85	32.55	0	25,641	0.00%
2018/08/31	10	32.90	1	32.85	33.00	9	26,024	0.03%
2018/08/30	17	33.15	1.3	33.20	33.35	15.7	26,256	0.06%
2018/08/29	5	33.52	15	33.61	33.60	-10	26,550	-0.04%
2018/08/28	13	32.95	30	32.60	33.00	-17	26,753	-0.06%
2018/08/27	2	32.70	95	32.66	32.75	-93	27,058	-0.34%
2018/08/24	86	31.36	42	31.79	31.10	44	27,017	0.16%
2018/08/23	35	33.07	7	33.22	33.25	28	27,803	0.10%
2018/08/22	4	33.38	11	33.10	33.30	-7	28,143	-0.02%
2018/08/21	4	32.56	4	32.61	32.80	0	28,646	0.00%
2018/08/20	61	33.19	2	32.90	32.10	59	29,538	0.20%
2018/08/17	38	33.88	6	33.59	33.20	32	29,742	0.11%
2018/08/16	53	32.11	127	32.76	34.15	-74	29,677	-0.25%	大賣/
2018/08/15	94	33.49	76	34.07	33.05	18	29,272	0.06%
2018/08/14	120	35.13	65	34.09	34.05	55	29,201	0.19%	大買/
2018/08/13	54	36.94	41	37.62	35.50	13	28,669	0.05%
2018/08/10	113	39.85	10	40.04	39.20	103	28,170	0.37%	大買/鉅額交易
2018/08/09	40	40.71	4	40.83	40.60	36	28,134	0.13%
2018/08/08	19	41.68	1	42.75	41.50	18	28,657	0.06%
2018/08/07	1	42.05	2	42.15	42.30	-1	28,701	0.00%
2018/08/03	0	0.00	4	42.20	42.20	-4	29,502	-0.01%
2018/08/02	7	42.12	2	42.00	41.65	5	29,586	0.02%
2018/08/01	1	42.25	2	42.70	42.75	-1	29,537	0.00%
2018/07/31	4	42.86	0	0.00	42.50	4	29,610	0.01%
2018/07/30	3	43.23	11	43.84	43.30	-8	29,577	-0.03%
2018/07/27	14	43.68	43	44.19	43.90	-29	29,677	-0.10%
2018/07/26	22	42.02	1	43.10	41.80	21	29,407	0.07%
2018/07/25	51	42.87	8	42.94	43.00	43	29,643	0.15%
2018/07/24	0	0.00	2	41.63	41.85	-2	30,107	-0.01%
2018/07/23	16	40.80	10	40.64	40.80	6	30,845	0.02%
2018/07/20	2	42.00	0	0.00	40.85	2	31,359	0.01%
2018/07/18	1	42.00	7	42.31	42.20	-6	32,310	-0.02%
2018/07/17	8	42.03	0	0.00	42.00	8	32,347	0.02%
2018/07/16	4	42.18	2	42.38	41.85	2	32,703	0.01%
2018/07/13	42	44.23	19	43.45	43.20	23	32,576	0.07%
2018/07/12	11	42.82	25	43.05	43.50	-14	32,155	-0.04%
2018/07/11	9	42.06	1	42.90	41.60	8	32,062	0.02%
2018/07/10	2	42.75	8	42.90	43.55	-6	32,100	-0.02%
2018/07/09	2	41.30	0	0.00	40.95	2	32,087	0.01%
2018/07/06	17	41.41	0	0.00	41.00	17	32,072	0.05%
2018/07/05	2	42.48	2	42.60	41.80	0	32,189	0.00%
2018/07/04	6	41.93	2	42.43	43.00	4	32,321	0.01%
2018/07/03	4.2	41.66	40	42.43	41.55	-35.8	32,409	-0.11%
2018/07/02	58	42.08	0	0.00	41.50	58	32,627	0.18%
2018/06/29	16	43.42	0	0.00	43.40	16	33,311	0.05%
2018/06/28	6	42.70	7	43.25	43.10	-1	33,633	0.00%
2018/06/27	25	44.18	4	44.46	43.45	21	33,931	0.06%
2018/06/26	12	43.92	5	44.33	45.30	7	34,079	0.02%
2018/06/25	35	43.70	7	44.10	44.05	28	35,106	0.08%
2018/06/22	11	43.74	10	43.55	43.40	1	36,357	0.00%
2018/06/21	7	45.38	0	0.00	45.05	7	36,276	0.02%
2018/06/20	4	45.14	4	45.10	45.15	0	36,305	0.00%
2018/06/19	2	46.28	0	0.00	46.05	2	36,039	0.01%
2018/06/15	13	46.75	16	46.97	47.35	-3	36,144	-0.01%
2018/06/14	22	46.63	13	47.28	46.40	9	36,159	0.02%
2018/06/13	6	48.07	3	48.33	48.00	3	36,296	0.01%
2018/06/12	15	48.31	21.2	48.27	48.15	-6.2	36,510	-0.02%
2018/06/11	15	48.50	3	48.85	48.00	12	36,615	0.03%
2018/06/08	23	48.98	19	50.12	48.70	4	36,842	0.01%
2018/06/07	3	49.35	11	49.39	49.50	-8	37,190	-0.02%
2018/06/06	12	49.37	5	49.67	49.30	7	37,751	0.02%
2018/06/05	16	48.31	32	48.43	49.30	-16	38,639	-0.04%
2018/06/04	48	48.23	20	48.97	48.10	28	39,083	0.07%
2018/06/01	4	49.05	8	49.03	48.60	-4	38,888	-0.01%
2018/05/31	16	50.60	25	50.39	49.50	-9	38,825	-0.02%
2018/05/30	35	47.92	20	48.88	49.45	15	38,000	0.04%
2018/05/29	43	49.03	39	49.55	48.60	4	37,795	0.01%
2018/05/28	30	47.90	43.4	48.40	48.25	-13.4	37,298	-0.04%
2018/05/25	13	47.11	12	47.12	46.25	1	36,557	0.00%
2018/05/24	4	46.26	7	46.41	46.40	-3	36,230	-0.01%
2018/05/23	10	46.08	9	46.56	45.50	1	36,485	0.00%
2018/05/22	21	46.23	13	46.13	46.00	8	36,726	0.02%
2018/05/21	18	46.05	30	46.51	46.00	-12	36,701	-0.03%
2018/05/18	5	43.70	13	45.10	45.20	-8	36,528	-0.02%
2018/05/17	11	44.61	9	44.43	44.05	2	36,995	0.01%
2018/05/16	10	44.70	71	44.67	44.80	-61	37,168	-0.16%
2018/05/15	13	42.30	12	42.38	42.90	1	36,943	0.00%
2018/05/14	11	42.07	2	42.85	41.95	9	37,719	0.02%
2018/05/11	38	41.50	11	41.94	40.80	27	38,100	0.07%
2018/05/10	6	42.53	9	42.67	42.10	-3	37,935	-0.01%
2018/05/09	21	42.63	21	42.48	42.00	0	39,038	0.00%
2018/05/08	22	42.92	12	42.89	42.60	10	40,166	0.02%
2018/05/07	15	43.68	20	43.35	42.70	-5	40,051	-0.01%
2018/05/04	3	43.58	12	43.51	43.35	-9	40,075	-0.02%
2018/05/03	31	43.57	2	43.70	43.15	29	39,731	0.07%
2018/05/02	5	45.81	10	45.00	44.80	-5	39,487	-0.01%
2018/04/30	24	45.94	39	46.51	47.55	-15	39,624	-0.04%
2018/04/27	24	45.17	27	45.77	45.55	-3	40,375	-0.01%
2018/04/26	32	43.71	4	44.79	43.25	28	39,647	0.07%
2018/04/25	25	45.68	17	45.26	46.20	8	39,224	0.02%
2018/04/24	11	44.23	10	44.89	43.45	1	38,967	0.00%
2018/04/23	2	45.50	11.4	45.60	46.20	-9.4	38,774	-0.02%
2018/04/20	16	45.93	2	45.35	45.80	14	38,709	0.04%
2018/04/18	11	47.30	6	48.00	47.10	5	38,371	0.01%
2018/04/17	27	47.68	1	48.00	46.85	26	38,302	0.07%
2018/04/16	8	49.64	2	49.65	49.15	6	38,242	0.02%
2018/04/13	21	49.85	21	50.61	50.80	0	38,202	0.00%
2018/04/12	10	48.31	6	48.64	48.35	4	38,150	0.01%
2018/04/11	24	50.75	6	50.60	49.40	18	38,113	0.05%
2018/04/10	19	50.71	9	51.22	50.40	10	38,022	0.03%
2018/04/09	1	52.10	33	53.05	52.10	-32	37,901	-0.08%
2018/04/03	38	51.61	13	52.32	53.40	25	38,009	0.07%
2018/04/02	41	53.74	45	53.93	51.70	-4	38,712	-0.01%
2018/03/31	4	50.21	28	51.11	53.20	-24	37,843	-0.06%
2018/03/30	15	49.87	9	50.12	50.00	6	37,358	0.02%
2018/03/29	13	48.55	9	48.73	49.10	4	37,252	0.01%
2018/03/28	43	49.36	9	49.92	48.30	34	37,199	0.09%
2018/03/27	29	50.52	76.5	50.45	51.40	-47.5	36,499	-0.13%
2018/03/26	23	46.10	33	45.95	46.75	-10	35,522	-0.03%
2018/03/23	29	45.93	3	46.22	45.55	26	35,452	0.07%
2018/03/22	3	47.18	3	47.65	47.60	0	35,447	0.00%
2018/03/21	4	47.60	15	47.86	46.95	-11	35,434	-0.03%
2018/03/20	6	47.13	12	46.57	47.00	-6	35,406	-0.02%
2018/03/19	18	46.78	5	46.88	46.50	13	35,818	0.04%
2018/03/16	16	48.13	7	48.29	47.90	9	36,310	0.02%
2018/03/15	13	48.82	10	48.86	48.75	3	36,360	0.01%
2018/03/14	11	49.66	7	49.88	49.50	4	36,725	0.01%
2018/03/13	2	49.70	36	49.51	49.75	-34	38,543	-0.09%
2018/03/12	7	48.78	28	48.71	48.65	-21	39,503	-0.05%
2018/03/09	23	46.38	30	46.77	46.65	-7	39,350	-0.02%
2018/03/08	14	43.98	37.1	43.57	44.20	-23.1	38,498	-0.06%
2018/03/07	13	42.48	16	43.52	42.15	-3	38,094	-0.01%
2018/03/06	12	43.01	6.1	43.16	42.90	5.9	38,960	0.02%
2018/03/05	6	42.43	11	42.65	42.00	-5	42,208	-0.01%
2018/03/02	21	42.00	10	41.78	42.00	11	43,402	0.03%
2018/03/01	16	43.20	11	43.05	43.00	5	44,080	0.01%
2018/02/27	11	43.21	18.2	43.19	43.45	-7.2	44,366	-0.02%
2018/02/26	12	42.61	11	42.63	42.35	1	45,079	0.00%
2018/02/23	24	43.14	38	43.56	42.10	-14	46,383	-0.03%
2018/02/22	7.5	41.32	25	41.53	42.50	-17.5	46,273	-0.04%
2018/02/21	26	39.52	36	39.82	40.70	-10	45,982	-0.02%
2018/02/12	36	37.96	19	38.03	37.60	17	45,912	0.04%
2018/02/09	60	37.65	35	37.73	38.00	25	46,097	0.05%
2018/02/08	35	40.65	20	40.73	39.90	15	45,577	0.03%
2018/02/07	44	42.01	35	42.52	42.80	9	45,411	0.02%
2018/02/06	74.2	39.76	62	39.93	39.95	12.2	46,137	0.03%
2018/02/05	44	43.19	11	42.92	42.90	33	46,435	0.07%
2018/02/02	4	46.39	5	46.17	46.10	-1	46,440	0.00%
2018/02/01	70	47.03	54	46.38	45.70	16	46,827	0.03%
2018/01/31	81	45.56	100	45.64	45.70	-19	46,366	-0.04%
2018/01/30	6	44.25	1	44.40	44.25	5	45,715	0.01%
2018/01/29	2	42.85	5	43.41	44.00	-3	45,702	-0.01%
2018/01/26	20	42.74	8.6	42.95	42.70	11.4	45,611	0.02%
2018/01/25	10	43.21	10	43.56	43.20	0	45,652	0.00%
2018/01/24	15	44.16	2	44.45	43.40	13	45,613	0.03%
2018/01/23	31	44.44	71	44.60	44.60	-40	45,522	-0.09%
2018/01/22	5	41.84	6	41.93	41.85	-1	45,078	0.00%
2018/01/19	2	41.60	4	41.90	41.55	-2	46,837	0.00%
2018/01/18	4	43.08	5	43.02	43.00	-1	47,125	0.00%
2018/01/17	6	42.63	8	42.89	42.70	-2	47,264	0.00%
2018/01/12	1	41.15	1	41.00	41.00	0	48,006	0.00%
2018/01/11	1	40.75	1	40.85	41.10	0	48,135	0.00%
2018/01/10	11	41.60	5	41.57	41.10	6	48,247	0.01%
2018/01/09	11	42.86	13	43.04	42.90	-2	48,556	0.00%
2018/01/08	14.2	42.68	2	42.93	42.00	12.2	48,942	0.02%
2018/01/05	10	44.56	26	45.51	44.00	-16	49,876	-0.03%
2018/01/04	11	44.99	28	44.99	44.90	-17	50,552	-0.03%
2018/01/03	3	44.48	3	44.55	44.35	0	51,976	0.00%
2018/01/02	12	43.93	11	43.86	43.60	1	52,300	0.00%

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