旺宏 (2337)-永豐金-屏東券商分點個股進出

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
25.95
漲跌
▼0.30
漲幅
-1.14%
成交量
18,279張
產業
上市半導體類股
2502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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/04/19	13	25.98	0	0.00	25.95	13	7,918	0.16%
2024/04/17	2	26.48	0	0.00	26.40	2	7,584	0.03%
2024/04/16	1	26.20	1	26.05	26.30	0	7,568	0.00%
2024/04/15	0	0.00	1	26.75	26.70	-1	7,433	-0.01%
2024/04/12	12	26.92	0	0.00	26.90	12	7,434	0.16%
2024/04/11	1	27.40	0	0.00	27.40	1	7,392	0.01%
2024/04/08	1	27.85	26.1	27.48	27.80	-25.1	7,571	-0.33%
2024/04/03	11	27.15	0	0.00	27.15	11	7,495	0.15%
2024/04/02	0.1	27.30	11	27.49	27.45	-11	7,836	-0.14%
2024/04/01	0	0.00	27	27.31	27.30	-27	8,270	-0.33%
2024/03/29	11	26.71	0	0.00	26.70	11	8,324	0.13%
2024/03/28	0	26.75	0	0.00	26.65	0	8,420	0.00%
2024/03/27	21	26.77	0	26.70	26.70	21	8,589	0.24%
2024/03/26	0	0.00	2.2	27.20	26.75	-2.2	8,627	-0.03%
2024/03/25	14.1	26.95	11	27.10	26.85	3.1	8,637	0.04%
2024/03/22	1	27.55	21.2	27.79	27.45	-20.2	8,571	-0.24%
2024/03/21	20	27.35	1	27.30	27.05	19	8,614	0.22%
2024/03/18	0.1	26.52	0	0.00	26.70	0.1	9,172	0.00%
2024/03/14	1.5	26.70	2	26.85	26.70	-0.5	9,154	-0.01%
2024/03/13	20.1	27.30	0	0.00	26.95	20.1	9,221	0.22%
2024/03/12	3	27.60	0	0.00	27.55	3	9,136	0.03%
2024/03/11	0	0.00	5	27.45	27.45	-5	9,130	-0.05%
2024/03/08	2	27.65	0	0.00	27.25	2	9,152	0.02%
2024/03/07	12	27.55	0	0.00	27.30	12	9,083	0.13%
2024/03/06	1	27.75	5	27.79	27.80	-4	8,990	-0.04%
2024/03/05	6	28.00	1	28.00	27.90	5	9,049	0.06%
2024/03/04	10	28.85	2	28.48	28.35	8	8,974	0.09%
2024/03/01	4	28.23	0	0.00	28.20	4	8,982	0.04%
2024/02/29	2	28.40	0	0.00	28.45	2	9,007	0.02%
2024/02/27	0.1	28.15	0	0.00	28.20	0.1	9,010	0.00%
2024/02/26	6	28.36	0	0.00	28.25	6	9,039	0.07%
2024/02/23	17	28.76	0	0.00	28.70	17	8,962	0.19%
2024/02/22	0	0.00	1	29.00	29.00	-1	8,985	-0.01%
2024/02/20	6	28.89	0	0.00	28.75	6	8,984	0.07%
2024/02/16	0	0.00	1	28.95	29.00	-1	9,145	-0.01%
2024/02/15	2	28.50	3	28.55	28.55	-1	9,072	-0.01%
2024/02/05	2	28.53	0	0.00	28.50	2	9,041	0.02%
2024/02/02	4	28.51	0	0.00	28.70	4	8,916	0.04%
2024/02/01	1	28.70	1	28.90	28.90	0	8,877	0.00%
2024/01/31	21	28.49	29	29.21	29.20	-8	8,856	-0.09%
2024/01/30	31	29.04	20	28.85	28.85	11	8,622	0.13%
2024/01/29	24	29.88	20	29.50	29.50	4	8,505	0.05%
2024/01/26	0	0.00	3	30.55	30.55	-3	8,362	-0.04%
2024/01/25	1	30.10	0	0.00	30.00	1	8,392	0.01%
2024/01/23	1	30.05	0	0.00	30.30	1	8,771	0.01%
2024/01/22	0	0.00	1.1	30.00	30.05	-1.1	8,976	-0.01%
2024/01/19	0	0.00	0.2	29.60	29.70	-0.2	9,187	0.00%
2024/01/18	1.2	28.96	0	0.00	29.00	1.2	9,432	0.01%
2024/01/17	3	29.03	2	29.25	29.00	1	9,939	0.01%
2024/01/16	2	29.85	0	0.00	29.90	2	9,842	0.02%
2024/01/15	1	30.15	0	0.00	30.30	1	9,776	0.01%
2024/01/12	0	30.45	6.4	30.54	30.35	-6.4	9,742	-0.07%
2024/01/11	0	30.20	0	0.00	30.25	0	9,743	0.00%
2024/01/10	0	30.10	0	0.00	30.05	0	9,821	0.00%
2024/01/09	4	30.62	0	0.00	30.25	4	9,804	0.04%
2024/01/08	2.2	30.70	2	31.00	30.80	0.2	9,797	0.00%
2024/01/05	3	31.08	2	31.58	31.05	1	9,731	0.01%
2024/01/04	3.1	30.97	0	0.00	31.20	3.1	9,709	0.03%
2024/01/03	3.1	30.99	3	31.47	31.40	0.1	9,712	0.00%
2024/01/02	0	0.00	3.2	31.69	31.40	-3.2	9,609	-0.03%
2023/12/29	4.1	31.42	1	31.30	31.35	3.1	9,543	0.03%
2023/12/28	7	32.04	4	32.15	31.75	3	9,501	0.03%
2023/12/27	1	31.85	33.2	31.93	31.95	-32.2	9,258	-0.35%
2023/12/26	1	30.65	23	30.82	30.90	-22	8,859	-0.25%
2023/12/25	1	30.35	4	30.48	30.50	-3	8,822	-0.03%
2023/12/22	13	30.14	3	30.60	30.35	10	8,903	0.11%
2023/12/21	11	30.00	4	30.04	30.30	7	8,825	0.08%
2023/12/20	0	0.00	4.1	30.05	30.05	-4.1	8,797	-0.05%
2023/12/19	1.4	29.37	0	0.00	29.45	1.4	8,821	0.02%
2023/12/18	6	30.11	1.9	30.21	29.90	4.1	8,813	0.05%
2023/12/15	17	30.61	3.1	30.55	30.10	13.9	8,705	0.16%
2023/12/14	0	29.25	1	29.25	29.20	-1	8,193	-0.01%
2023/12/13	1	29.00	0	0.00	29.00	1	8,199	0.01%
2023/12/12	2	28.75	11	28.75	28.90	-9	8,572	-0.10%
2023/12/11	7	28.36	0	0.00	28.35	7	8,645	0.08%
2023/12/08	2.1	28.50	0	0.00	28.45	2.1	8,713	0.02%
2023/12/07	4.1	28.83	3	28.77	28.45	1.1	8,691	0.01%
2023/12/06	2	28.60	0	0.00	28.50	2	8,808	0.02%
2023/12/05	5.1	28.65	0	0.00	28.65	5.1	8,963	0.06%
2023/12/04	3	29.10	1	29.10	29.00	2	9,215	0.02%
2023/12/01	0.1	28.65	0	0.00	28.70	0.1	9,312	0.00%
2023/11/29	0	28.95	1	28.80	28.85	-1	9,548	-0.01%
2023/11/28	0	0.00	11	28.65	28.65	-11	9,959	-0.11%
2023/11/27	3.1	28.34	0	0.00	28.25	3.1	11,045	0.03%
2023/11/24	1.1	28.71	0	0.00	28.70	1.1	13,318	0.01%
2023/11/22	2.1	28.38	1	28.40	28.40	1.1	13,447	0.01%
2023/11/21	10	28.85	4	28.83	28.65	6	13,455	0.04%
2023/11/20	0	0.00	10	28.70	28.70	-10	13,469	-0.07%
2023/11/17	11.1	28.37	0	0.00	28.40	11.1	13,484	0.08%
2023/11/15	1	28.45	5	28.49	28.35	-4	13,464	-0.03%
2023/11/14	0.1	27.75	0	0.00	27.80	0.1	13,269	0.00%
2023/11/10	0	27.55	0	0.00	27.45	0	13,308	0.00%
2023/11/09	5.2	27.45	1	27.50	27.40	4.2	13,340	0.03%
2023/11/08	1	27.60	0	0.00	27.70	1	13,345	0.01%
2023/11/07	0.1	28.21	0	0.00	28.15	0.1	13,257	0.00%
2023/11/06	2	28.15	1	28.25	28.30	1	13,266	0.01%
2023/11/03	1.1	27.96	5	27.96	27.85	-3.9	13,249	-0.03%
2023/11/02	4	27.91	0	0.00	27.95	4	13,294	0.03%
2023/11/01	1.1	27.40	0	0.00	27.40	1.1	13,205	0.01%
2023/10/31	7.3	27.24	0	0.00	27.00	7.3	13,095	0.06%
2023/10/30	12.4	27.61	0	0.00	27.75	12.4	12,958	0.10%
2023/10/27	1.2	28.22	0	0.00	28.50	1.2	12,743	0.01%
2023/10/26	10.1	28.83	3	28.55	28.65	7.1	12,618	0.06%
2023/10/25	28.2	29.82	4	30.08	29.65	24.2	12,433	0.19%
2023/10/24	4.3	32.75	2.1	32.74	32.40	2.2	11,974	0.02%
2023/10/23	0.2	32.73	0	0.00	32.70	0.2	12,173	0.00%
2023/10/20	1	32.35	6	32.63	32.65	-5	12,192	-0.04%
2023/10/19	0	0.00	3	32.75	32.80	-3	12,218	-0.02%
2023/10/18	2	32.20	0	0.00	32.20	2	12,263	0.02%
2023/10/17	1	32.50	2	32.83	32.45	-1	12,239	-0.01%
2023/10/16	3	32.23	1	32.70	32.25	2	12,306	0.02%
2023/10/13	1	32.40	3	32.85	32.90	-2	12,388	-0.02%
2023/10/12	0	0.00	5	32.73	32.80	-5	12,441	-0.04%
2023/10/11	1.1	32.70	0	0.00	32.75	1.1	12,422	0.01%
2023/10/06	0	0.00	7	32.67	32.70	-7	12,391	-0.06%
2023/10/05	0	0.00	1	32.35	32.35	-1	12,369	-0.01%
2023/10/04	3	31.68	0	0.00	31.65	3	12,303	0.02%
2023/10/03	2	32.03	1	32.55	32.20	1	12,316	0.01%
2023/10/02	20	31.75	20	31.70	31.70	0	12,245	0.00%
2023/09/28	2.1	31.71	1	31.95	31.65	1.1	12,136	0.01%
2023/09/27	4.2	32.20	1	31.70	32.05	3.2	12,051	0.03%
2023/09/26	10.1	33.11	0	0.00	32.75	10.1	11,911	0.09%
2023/09/25	1	33.74	0	0.00	33.80	1	11,826	0.01%
2023/09/22	2.2	32.87	1.6	33.14	33.30	0.6	11,784	0.01%
2023/09/21	2.1	33.82	0	0.00	33.55	2.1	11,775	0.02%
2023/09/20	1	34.29	3	34.12	34.05	-2	11,774	-0.02%
2023/09/19	0.1	34.42	0	0.00	34.35	0.1	11,771	0.00%
2023/09/18	0.1	34.79	3	34.73	34.70	-3	12,092	-0.02%
2023/09/15	3	34.95	4	34.75	35.00	-1	12,366	-0.01%
2023/09/14	2	34.35	31	34.31	34.35	-29	12,650	-0.23%
2023/09/13	0	0.00	20	34.40	34.15	-20	13,280	-0.15%
2023/09/12	0	0.00	3.2	34.03	34.00	-3.2	14,031	-0.02%
2023/09/11	9	33.99	2	34.40	33.75	7	14,181	0.05%
2023/09/08	1	34.06	5	34.19	34.55	-4	14,275	-0.03%
2023/09/07	22	34.38	4.4	34.43	34.35	17.6	14,250	0.12%
2023/09/06	0	33.80	6	33.88	33.95	-6	14,042	-0.04%
2023/09/05	5	33.79	4	33.74	33.85	1	14,043	0.01%
2023/09/04	4	33.31	1.3	33.66	33.50	2.8	14,070	0.02%
2023/09/01	2.3	33.25	3	33.50	33.20	-0.7	14,047	0.00%
2023/08/31	26.2	34.79	12	33.89	33.70	14.2	13,780	0.10%
2023/08/30	65	34.26	48.4	35.12	34.75	16.6	12,862	0.13%
2023/08/29	0	0.00	5	31.96	32.35	-5	10,765	-0.05%
2023/08/28	0	0.00	2	31.55	31.15	-2	10,635	-0.02%
2023/08/25	0.1	30.99	0	0.00	30.95	0.1	10,695	0.00%
2023/08/24	2	31.40	0	0.00	31.15	2	10,738	0.02%
2023/08/23	3	30.50	2	31.08	31.20	1	10,762	0.01%
2023/08/22	0	30.40	0	0.00	30.20	0	10,770	0.00%
2023/08/18	0	30.20	0	0.00	30.15	0	10,788	0.00%
2023/08/17	1	30.30	1	30.00	30.35	0	10,883	0.00%
2023/08/16	1.1	30.00	0	0.00	30.05	1.1	10,881	0.01%
2023/08/15	2.3	30.43	0	0.00	30.35	2.3	10,912	0.02%
2023/08/14	1	29.95	0	0.00	30.15	1	11,020	0.01%
2023/08/11	0.2	30.54	0	0.00	30.45	0.2	11,021	0.00%
2023/08/10	1.1	30.55	1	30.55	30.45	0.1	11,098	0.00%
2023/08/09	0	31.05	0	0.00	30.90	0	11,168	0.00%
2023/08/08	3.1	30.81	10	31.35	30.95	-6.9	11,212	-0.06%
2023/08/04	20	31.40	0	0.00	31.90	20	11,177	0.18%
2023/08/02	2.1	31.15	3	31.15	31.20	-0.9	11,256	-0.01%
2023/08/01	0	0.00	5	31.55	31.80	-5	11,198	-0.04%
2023/07/31	0	0.00	1	31.65	31.20	-1	11,221	-0.01%
2023/07/28	0	0.00	3	31.15	31.15	-3	11,173	-0.03%
2023/07/27	11.1	30.24	16.1	30.53	30.60	-5	11,179	-0.05%
2023/07/26	12.1	30.10	5	30.35	30.10	7.1	11,116	0.06%
2023/07/25	0	31.00	0	0.00	31.00	0	10,987	0.00%
2023/07/24	1	30.80	0	0.00	30.70	1	11,174	0.01%
2023/07/21	0	31.10	2	31.10	31.10	-2	11,525	-0.02%
2023/07/20	1.5	31.66	17	31.35	31.35	-15.5	11,807	-0.13%
2023/07/19	0.2	32.04	0	0.00	31.80	0.2	11,890	0.00%
2023/07/18	2	31.98	2	32.40	32.15	0	11,929	0.00%
2023/07/17	0.2	32.23	1	32.30	32.50	-0.8	11,840	-0.01%
2023/07/14	4.1	32.15	0	0.00	32.15	4.1	11,822	0.03%
2023/07/12	0	31.95	0	0.00	31.85	0	11,829	0.00%
2023/07/11	0	32.00	0	0.00	31.95	0	11,816	0.00%
2023/07/10	2	31.80	0	0.00	31.80	2	11,877	0.02%
2023/07/07	2.1	32.17	0	0.00	32.25	2.1	11,850	0.02%
2023/07/06	5	32.35	0	0.00	32.35	5	11,904	0.04%
2023/07/05	0	0.00	1	32.50	32.50	-1	11,947	-0.01%
2023/07/03	2	32.43	1	32.75	32.50	1	12,168	0.01%
2023/06/30	0	32.70	0	0.00	32.70	0	12,558	0.00%
2023/06/29	1.5	32.82	1	33.00	32.70	0.5	12,708	0.00%
2023/06/28	3.1	32.56	0	0.00	32.40	3.1	12,606	0.02%
2023/06/27	0.1	32.61	2	32.45	32.75	-1.9	12,610	-0.02%
2023/06/26	2	32.60	0	0.00	32.85	2	12,530	0.02%
2023/06/21	0.2	32.34	0	0.00	32.25	0.2	12,162	0.00%
2023/06/20	5	32.81	10	33.18	32.60	-5	11,776	-0.04%
2023/06/19	10.6	35.00	5	35.12	34.90	5.6	11,043	0.05%
2023/06/16	6	34.66	16	34.56	34.85	-10	10,242	-0.10%
2023/06/15	1	33.85	11	33.93	33.90	-10	9,409	-0.11%
2023/06/14	6	33.58	2.2	33.34	33.60	3.9	9,278	0.04%
2023/06/13	0	0.00	2	32.78	32.80	-2	9,067	-0.02%
2023/06/12	0.2	32.42	0	0.00	32.40	0.2	8,934	0.00%
2023/06/09	31.1	32.08	21	32.10	32.10	10.1	8,861	0.11%
2023/06/08	8	32.46	0	0.00	32.30	8	8,748	0.09%
2023/06/07	1	33.10	1	33.00	33.00	0	8,599	0.00%
2023/06/06	0	0.00	2	33.60	33.30	-2	8,500	-0.02%
2023/06/05	5	33.45	0	0.00	33.40	5	8,386	0.06%
2023/06/02	0	0.00	1	34.05	33.85	-1	8,263	-0.01%
2023/05/31	2	33.30	1	33.45	33.30	1	8,351	0.01%
2023/05/30	2	33.03	0.1	33.25	33.10	1.9	8,342	0.02%
2023/05/29	0	0.00	8.6	33.54	33.40	-8.6	8,334	-0.10%
2023/05/26	0	0.00	2	33.15	32.95	-2	8,319	-0.02%
2023/05/25	2	32.85	0	0.00	32.90	2	8,254	0.02%
2023/05/23	5	32.70	0	0.00	32.80	5	8,222	0.06%
2023/05/19	0	0.00	2	32.90	32.80	-2	8,091	-0.02%
2023/05/18	0	0.00	1	32.70	32.90	-1	8,088	-0.01%
2023/05/16	0.1	32.50	0	0.00	32.05	0.1	8,164	0.00%
2023/05/15	0	0.00	12	32.51	32.45	-12	8,088	-0.15%
2023/05/12	1.2	31.92	0	0.00	31.90	1.2	8,018	0.02%
2023/05/11	1.2	31.92	0	0.00	31.85	1.2	7,930	0.02%
2023/05/10	0	32.45	5	32.30	32.30	-5	7,880	-0.06%
2023/05/09	3	32.80	0	0.00	32.65	3	7,843	0.04%
2023/05/08	0	0.00	1	32.60	32.50	-1	7,753	-0.01%
2023/05/04	1.2	32.40	1	32.25	32.60	0.2	8,158	0.00%
2023/05/03	2.1	32.18	0	0.00	32.20	2.1	8,107	0.03%
2023/04/28	20	32.65	20	32.20	32.20	0	8,245	0.00%
2023/04/27	1	32.10	2	32.33	32.50	-1	8,149	-0.01%
2023/04/26	25.1	31.72	20	32.00	31.80	5.1	7,934	0.06%
2023/04/25	43.1	33.52	40	33.20	33.20	3.1	7,548	0.04%
2023/04/24	0	0.00	16	33.92	34.25	-16	7,196	-0.22%
2023/04/21	1	33.70	0	0.00	33.70	1	7,057	0.01%
2023/04/19	0	34.25	0	0.00	33.95	0	7,030	0.00%
2023/04/18	1	34.50	1	34.50	34.30	0	6,999	0.00%
2023/04/17	0	34.45	0	0.00	34.70	0	7,015	0.00%
2023/04/14	1	34.60	0	0.00	34.65	1	6,975	0.01%
2023/04/13	2	35.02	0	0.00	34.65	2	6,962	0.03%
2023/04/12	0	35.25	0	0.00	35.20	0	6,934	0.00%
2023/04/11	0	0.00	3	35.23	35.15	-3	6,956	-0.04%
2023/04/10	4	34.91	0	0.00	34.85	4	6,928	0.06%
2023/04/07	0	0.00	5	35.38	35.15	-5	6,901	-0.07%
2023/04/06	5.1	34.32	1	34.45	34.35	4.1	6,843	0.06%
2023/03/31	3	35.20	3	35.58	35.05	0	6,913	0.00%
2023/03/30	0	0.00	3	34.70	34.75	-3	6,823	-0.04%
2023/03/29	1	33.75	1	33.70	33.70	0	7,160	0.00%
2023/03/28	2	33.98	0	0.00	33.90	2	7,666	0.03%
2023/03/27	1	34.50	0	0.00	34.70	1	8,103	0.01%
2023/03/24	0	0.00	2.1	34.66	34.70	-2.1	8,582	-0.02%
2023/03/23	1.1	34.06	0	0.00	34.05	1.1	8,562	0.01%
2023/03/22	0	0.00	1	34.35	34.10	-1	8,649	-0.01%
2023/03/21	0	0.00	2	34.25	34.25	-2	8,762	-0.02%
2023/03/17	2	33.90	1.2	33.93	33.90	0.8	8,980	0.01%
2023/03/16	0	33.40	10	33.25	33.25	-10	9,015	-0.11%
2023/03/14	2	33.58	0	0.00	33.55	2	9,395	0.02%
2023/03/13	0	33.90	0	0.00	34.00	0	9,665	0.00%
2023/03/10	1.1	34.12	0	0.00	34.10	1.1	9,766	0.01%
2023/03/09	0	0.00	1.2	34.92	34.80	-1.2	9,925	-0.01%
2023/03/08	0.1	34.98	3	34.78	34.90	-3	9,992	-0.03%
2023/03/07	18	35.07	0	0.00	35.05	18	9,979	0.18%
2023/03/06	2.1	35.33	0.1	35.35	35.35	2	9,939	0.02%
2023/03/03	10	35.00	17	35.52	35.75	-7	9,930	-0.07%
2023/03/02	6	34.79	0.1	34.85	34.80	5.9	9,716	0.06%
2023/03/01	1	33.95	0	0.00	34.30	1	9,791	0.01%
2023/02/24	1	34.55	16	34.44	34.45	-15	9,864	-0.15%
2023/02/23	2	34.70	0	0.00	34.65	2	9,994	0.02%
2023/02/22	1.1	34.61	0	0.00	34.60	1.1	10,317	0.01%
2023/02/21	0	0.00	1	35.05	35.05	-1	10,363	-0.01%
2023/02/17	0	0.00	1	35.10	35.05	-1	10,622	-0.01%
2023/02/16	2	35.15	0	0.00	35.10	2	10,763	0.02%
2023/02/15	4	35.00	2	34.85	35.30	2	10,954	0.02%
2023/02/14	0	0.00	4.8	36.54	36.35	-4.8	10,753	-0.04%
2023/02/10	4	36.25	0	0.00	35.80	4	10,897	0.04%
2023/02/08	2	36.60	6	36.55	36.45	-4	11,197	-0.04%
2023/02/07	5	36.25	0	0.00	36.25	5	11,248	0.04%
2023/02/06	1	36.25	0	0.00	36.30	1	11,288	0.01%
2023/02/02	0	0.00	7	36.72	37.30	-7	11,337	-0.06%
2023/02/01	3	35.77	2	35.55	35.70	1	11,258	0.01%
2023/01/30	0	0.00	1	35.50	35.50	-1	11,663	-0.01%
2023/01/17	0	0.00	3	34.60	34.60	-3	11,538	-0.03%
2023/01/16	0	0.00	0	34.45	34.45	0	11,583	0.00%
2023/01/10	1	35.30	3	35.27	35.20	-2	12,021	-0.02%
2023/01/09	1	35.00	2	35.18	35.20	-1	12,103	-0.01%
2023/01/06	0	0.00	1	34.60	34.75	-1	12,190	-0.01%
2023/01/03	0	0.00	2	34.10	34.25	-2	12,334	-0.02%
2022/12/30	2	33.75	5	34.17	33.75	-3	12,373	-0.02%
2022/12/28	4	33.75	0	0.00	33.60	4	12,464	0.03%
2022/12/22	1	34.95	1	34.80	34.80	0	12,556	0.00%
2022/12/21	0	0.00	1	34.36	34.85	-1	12,271	-0.01%
2022/12/20	1	35.10	0	0.00	34.75	1	11,820	0.01%
2022/12/19	0	0.00	24	34.48	35.20	-24	11,406	-0.21%
2022/12/16	1	35.30	1	35.45	34.85	0	10,910	0.00%
2022/12/15	2	35.33	1	35.25	35.25	1	10,491	0.01%
2022/12/14	1	35.10	7	35.09	35.30	-6	10,477	-0.06%
2022/12/13	1	34.95	2	34.80	34.75	-1	10,371	-0.01%
2022/12/12	0	0.00	4	34.43	34.60	-4	10,278	-0.04%
2022/12/09	1	33.70	0	0.00	33.95	1	10,214	0.01%
2022/12/08	2	32.98	2	33.80	33.70	0	10,154	0.00%
2022/12/07	2	34.00	13	34.15	33.80	-11	10,038	-0.11%
2022/12/06	9	34.86	0	0.00	34.50	9	9,946	0.09%
2022/12/05	9	35.87	5	35.96	35.85	4	9,704	0.04%
2022/12/02	1	35.60	0	0.00	35.15	1	9,532	0.01%
2022/12/01	1	35.05	3	35.32	35.15	-2	9,418	-0.02%
2022/11/30	0	0.00	1	34.55	34.65	-1	9,232	-0.01%
2022/11/29	1	33.55	19	34.09	34.20	-18	9,174	-0.20%
2022/11/28	14	33.81	1	33.85	33.95	13	9,148	0.14%
2022/11/25	2	34.33	0	0.00	34.20	2	9,103	0.02%
2022/11/24	5	34.50	2	34.63	34.75	3	9,037	0.03%
2022/11/23	0	0.00	2	34.85	34.70	-2	8,985	-0.02%
2022/11/22	0	0.00	11	34.56	34.70	-11	8,874	-0.12%
2022/11/21	3	34.23	0	0.00	34.20	3	8,870	0.03%
2022/11/18	2	34.75	17	34.42	34.85	-15	8,672	-0.17%
2022/11/17	11	33.60	1	33.90	33.70	10	8,387	0.12%
2022/11/16	4	34.00	23.2	34.04	34.10	-19.2	8,322	-0.23%
2022/11/15	10	33.40	0	0.00	33.65	10	8,156	0.12%
2022/11/14	27	33.53	11	33.75	33.75	16	8,112	0.20%
2022/11/11	4	33.91	24	33.98	33.75	-20	8,049	-0.25%
2022/11/09	0	0.00	8	32.57	32.55	-8	7,938	-0.10%
2022/11/08	2	32.25	10	32.19	32.30	-8	7,909	-0.10%
2022/11/07	0	0.00	2	32.45	32.90	-2	7,944	-0.03%
2022/11/04	0	0.00	2	30.93	31.00	-2	7,906	-0.03%
2022/11/02	1	30.25	0	0.00	30.20	1	8,223	0.01%
2022/11/01	1	30.30	2	30.10	30.30	-1	8,306	-0.01%
2022/10/31	1	29.55	2	29.30	29.80	-1	8,313	-0.01%
2022/10/28	9	29.01	1	28.90	28.70	8	8,218	0.10%
2022/10/26	7	29.83	4	30.20	30.05	3	7,935	0.04%
2022/10/25	3	31.75	0	0.00	31.60	3	7,657	0.04%
2022/10/24	0	0.00	3	32.37	32.10	-3	7,702	-0.04%
2022/10/21	0	0.00	1	32.05	31.80	-1	7,828	-0.01%
2022/10/20	6.1	31.65	5	31.99	32.15	1.1	8,356	0.01%
2022/10/19	16	32.51	5	32.20	32.00	11	8,243	0.13%
2022/10/18	3	32.85	13	32.97	32.95	-10	8,149	-0.12%
2022/10/17	6	31.58	6	32.17	32.60	0	8,066	0.00%
2022/10/14	0	0.00	17	31.94	32.45	-17	8,042	-0.21%
2022/10/13	5	30.78	1	31.45	30.55	4	8,064	0.05%
2022/10/12	1	30.70	1	31.20	31.45	0	8,099	0.00%
2022/10/11	2	30.95	0	0.00	30.40	2	8,126	0.02%
2022/10/07	0	0.00	1	32.25	32.15	-1	8,164	-0.01%
2022/10/06	2.1	31.88	0.2	32.00	32.00	1.9	8,261	0.02%
2022/10/05	42	32.56	7	32.58	32.50	35	8,371	0.42%
2022/10/04	16	31.78	13	31.97	32.20	3	8,509	0.04%
2022/10/03	13	30.73	22	30.83	31.00	-9	8,488	-0.11%
2022/09/30	4	29.79	15	30.91	31.15	-11	8,626	-0.13%
2022/09/29	7	30.28	7	30.69	30.70	0	8,552	0.00%
2022/09/28	0	29.55	4	29.25	29.10	-4	8,756	-0.05%
2022/09/27	0	29.80	0	0.00	30.00	0	9,027	0.00%
2022/09/26	24	30.39	2	30.20	29.65	22	9,039	0.24%
2022/09/23	4.1	30.80	0	0.00	31.00	4.1	9,169	0.04%
2022/09/22	3	30.68	1	31.05	30.90	2	9,364	0.02%
2022/09/21	3	31.05	4	31.18	31.40	-1	9,314	-0.01%
2022/09/20	20	31.34	10	31.38	31.30	10	9,265	0.11%
2022/09/19	5	31.34	10	31.28	31.25	-5	9,310	-0.05%
2022/09/16	16	31.44	15	31.32	31.80	1	9,351	0.01%
2022/09/14	11	31.26	1	31.35	31.35	10	9,520	0.11%
2022/09/13	1.1	31.87	0	0.00	31.85	1.1	9,571	0.01%
2022/09/12	16	32.72	6	32.53	32.55	10	9,616	0.10%
2022/09/08	0	0.00	3	32.12	32.25	-3	9,847	-0.03%
2022/09/07	3	30.40	0	0.00	30.75	3	9,787	0.03%
2022/09/06	1	31.10	0	0.00	31.00	1	9,815	0.01%
2022/09/05	1	31.70	17	31.79	31.70	-16	9,864	-0.16%
2022/09/02	3	32.47	7	32.65	32.30	-4	9,928	-0.04%
2022/09/01	1	32.80	0	0.00	32.80	1	9,958	0.01%
2022/08/31	0	0.00	1	32.90	32.95	-1	9,982	-0.01%
2022/08/30	2	32.65	0	0.00	32.70	2	10,206	0.02%
2022/08/29	3	32.52	0	0.00	32.60	3	10,220	0.03%
2022/08/26	1	33.50	2	33.38	33.40	-1	10,284	-0.01%
2022/08/24	1	32.55	1	32.40	32.55	0	10,570	0.00%
2022/08/23	3	32.77	0	0.00	32.85	3	10,565	0.03%
2022/08/22	1	33.00	0	0.00	33.15	1	10,657	0.01%
2022/08/19	0	0.00	5	33.27	33.30	-5	10,653	-0.05%
2022/08/18	2	32.40	0	0.00	32.70	2	10,592	0.02%
2022/08/17	0	0.00	4	32.81	32.80	-4	10,521	-0.04%
2022/08/16	0	0.00	1	33.20	33.25	-1	10,444	-0.01%
2022/08/15	1	33.50	0	0.00	33.45	1	10,401	0.01%
2022/08/12	1	33.30	3	33.07	33.45	-2	10,421	-0.02%
2022/08/11	1	31.90	6	32.17	32.75	-5	10,414	-0.05%
2022/08/10	2.1	31.26	1	31.45	31.15	1.1	10,279	0.01%
2022/08/09	4	32.14	2	32.13	32.10	2	10,118	0.02%
2022/08/08	1	33.30	0	0.00	33.50	1	9,930	0.01%
2022/08/05	0	0.00	3	32.95	33.05	-3	9,830	-0.03%
2022/08/02	2	32.23	0	0.00	32.05	2	9,797	0.02%
2022/07/29	1	32.40	3	32.58	32.65	-2	9,732	-0.02%
2022/07/27	11	32.90	4	33.03	32.85	7	9,603	0.07%
2022/07/26	0	0.00	1	31.70	31.55	-1	9,139	-0.01%
2022/07/25	0	0.00	3	31.80	32.20	-3	9,287	-0.03%
2022/07/22	4	32.38	2	32.25	32.55	2	9,478	0.02%
2022/07/20	0	0.00	4	32.03	32.10	-4	9,813	-0.04%
2022/07/15	0	0.00	1	29.95	30.30	-1	9,742	-0.01%
2022/07/14	1	28.25	3	29.02	29.25	-2	9,850	-0.02%
2022/07/13	0	0.00	2	29.00	29.00	-2	9,800	-0.02%
2022/07/12	9	29.62	0	0.00	29.30	9	9,693	0.09%
2022/07/08	1	31.05	46	31.24	31.00	-45	9,610	-0.47%
2022/07/07	2	29.75	2	30.35	30.45	0	9,572	0.00%
2022/07/06	8	30.08	6	29.81	29.70	2	9,651	0.02%
2022/07/05	10	31.14	9	31.11	31.25	1	9,454	0.01%
2022/07/01	7	33.94	0	0.00	32.50	7	9,342	0.07%
2022/06/30	5	34.50	1	35.50	35.50	4	9,292	0.04%
2022/06/28	2	36.23	0	0.00	36.20	2	9,377	0.02%
2022/06/23	0	35.80	0	0.00	35.25	0	9,642	0.00%
2022/06/22	3.2	36.33	3	35.73	35.70	0.2	9,706	0.00%
2022/06/20	3.1	37.23	5	37.22	36.70	-1.9	9,595	-0.02%
2022/06/17	3.1	37.00	0	0.00	37.80	3.1	9,516	0.03%
2022/06/16	2	38.30	2	38.68	37.80	0	9,344	0.00%
2022/06/15	1	38.25	1	38.15	38.15	0	9,452	0.00%
2022/06/14	6	37.90	6	37.65	38.45	0	9,591	0.00%
2022/06/13	2.1	38.03	2	38.30	38.00	0.1	9,627	0.00%
2022/06/10	2	39.05	0	0.00	39.10	2	9,737	0.02%
2022/06/09	2.1	39.60	0	0.00	39.50	2.1	9,817	0.02%
2022/06/08	4.1	39.89	2	40.00	39.90	2.1	9,985	0.02%
2022/06/07	1	40.74	5	40.59	40.50	-4	9,921	-0.04%
2022/06/06	6	40.47	2	40.85	40.70	4	10,080	0.04%
2022/06/02	4	40.46	10.4	40.71	40.75	-6.4	10,340	-0.06%
2022/06/01	1	39.55	0	0.00	39.60	1	10,413	0.01%
2022/05/31	0.1	39.50	2	39.35	39.50	-1.9	10,608	-0.02%
2022/05/30	1	39.05	3	39.48	39.45	-2	11,065	-0.02%
2022/05/27	0.1	39.00	3	39.00	39.00	-3	11,111	-0.03%
2022/05/26	0	0.00	5	38.80	38.60	-5	11,346	-0.04%
2022/05/25	0	0.00	1	39.10	38.95	-1	11,638	-0.01%
2022/05/24	0.1	38.88	1	38.95	38.70	-0.9	12,178	-0.01%
2022/05/20	10	39.42	4	39.55	39.30	6	12,770	0.05%
2022/05/19	0	0.00	1.3	39.41	39.75	-1.3	13,050	-0.01%
2022/05/18	6	39.33	0	0.00	39.20	6	13,666	0.04%
2022/05/17	4	38.90	2	38.80	38.90	2	15,037	0.01%
2022/05/13	1	37.90	1	38.05	38.00	0	15,469	0.00%
2022/05/12	0	0.00	1	37.65	37.40	-1	15,737	-0.01%
2022/05/11	4.1	37.55	0	0.00	37.60	4.1	16,417	0.02%
2022/05/10	1	37.84	6	37.17	37.95	-5	16,902	-0.03%
2022/05/09	5	37.70	15	38.17	37.60	-10	17,082	-0.06%
2022/05/06	8.1	38.36	0	0.00	38.35	8.1	17,374	0.05%
2022/05/05	22	39.17	5	39.20	39.20	17	17,888	0.10%
2022/05/04	1	38.35	1	38.40	38.40	0	18,995	0.00%
2022/05/03	3	38.12	0	0.00	38.30	3	19,183	0.02%
2022/04/29	3	38.83	11	39.05	38.20	-8	19,383	-0.04%
2022/04/28	25.2	37.85	1	37.75	37.75	24.2	19,304	0.13%
2022/04/27	9	37.49	0	0.00	38.25	9	19,122	0.05%
2022/04/26	1.2	38.15	0	0.00	38.00	1.2	18,813	0.01%
2022/04/25	41.3	38.47	1	38.60	38.15	40.3	18,753	0.21%
2022/04/22	3	39.80	0	0.00	39.80	3	18,668	0.02%
2022/04/21	7	40.04	0	0.00	40.05	7	18,770	0.04%
2022/04/20	0	0.00	1	39.50	40.45	-1	18,855	-0.01%
2022/04/19	11	38.99	12	39.05	39.00	-1	18,729	-0.01%
2022/04/18	1	38.25	1	38.55	38.40	0	18,832	0.00%
2022/04/15	0.1	38.39	0	0.00	38.20	0.1	18,894	0.00%
2022/04/14	4.1	38.85	2	39.05	38.80	2.1	18,929	0.01%
2022/04/13	2	38.85	2	39.28	39.90	0	18,917	0.00%
2022/04/12	3.3	38.89	25	40.00	38.75	-21.7	18,934	-0.11%
2022/04/11	1.1	39.89	7	39.96	39.75	-5.9	18,848	-0.03%
2022/04/08	2	39.90	5	40.16	39.90	-3	18,916	-0.02%
2022/04/07	5	39.45	0	0.00	39.35	5	19,087	0.03%
2022/04/06	24.1	39.55	0	0.00	39.45	24.1	19,024	0.13%
2022/04/01	12	39.95	2	40.10	40.35	10	18,941	0.05%
2022/03/31	4	40.29	10	40.48	40.10	-6	18,815	-0.03%
2022/03/30	14	40.46	4	40.73	40.50	10	18,708	0.05%
2022/03/29	4	40.86	1	41.50	40.60	3	18,636	0.02%
2022/03/28	1	40.80	0	0.00	41.20	1	18,670	0.01%
2022/03/25	1.2	41.26	0	0.00	41.25	1.2	18,715	0.01%
2022/03/24	1.1	41.90	0	0.00	41.85	1.1	18,630	0.01%
2022/03/23	0	42.45	1	42.50	42.30	-1	18,635	-0.01%
2022/03/22	0.1	42.18	0	0.00	42.25	0.1	18,669	0.00%
2022/03/21	0.3	42.27	1	42.40	42.25	-0.7	18,768	0.00%
2022/03/18	1	42.25	3	42.17	42.45	-2	18,886	-0.01%
2022/03/17	0	0.00	3	41.95	41.95	-3	18,767	-0.02%
2022/03/16	0	40.18	0	0.00	40.40	0	18,706	0.00%
2022/03/15	51	40.77	50	41.25	40.50	1	18,785	0.01%
2022/03/11	7.1	41.30	0	0.00	41.25	7.1	18,876	0.04%
2022/03/10	0	0.00	8	42.26	42.20	-8	18,876	-0.04%
2022/03/09	6.1	41.49	5.4	41.37	41.50	0.7	18,976	0.00%
2022/03/08	37.2	42.64	45	42.10	41.55	-7.8	19,118	-0.04%
2022/03/07	32.3	42.89	25	43.14	43.40	7.3	18,966	0.04%
2022/03/04	22.1	44.54	15	44.66	44.60	7.1	18,895	0.04%
2022/03/03	32	44.33	37.2	44.66	45.00	-5.2	18,963	-0.03%
2022/03/02	7	43.72	15	43.83	44.05	-8	18,800	-0.04%
2022/03/01	25	44.11	17	44.16	44.20	8	18,883	0.04%
2022/02/25	10	43.83	39	43.92	43.50	-29	18,970	-0.15%
2022/02/24	8.3	43.01	1	43.50	43.10	7.3	19,199	0.04%
2022/02/23	8	44.05	8	44.58	44.20	0	19,408	0.00%
2022/02/22	29	43.39	32	43.76	44.15	-3	19,459	-0.02%
2022/02/21	0	0.00	2	44.78	44.70	-2	19,537	-0.01%
2022/02/18	23	44.73	31	44.85	45.10	-8	19,808	-0.04%
2022/02/17	45	44.75	84.7	44.15	44.65	-39.7	19,340	-0.21%
2022/02/16	32	43.43	15	43.75	43.25	17	18,348	0.09%
2022/02/15	31	42.82	46	43.22	42.90	-15	18,679	-0.08%
2022/02/14	22	42.96	8	42.63	42.85	14	19,095	0.07%
2022/02/11	9	43.23	39.9	43.61	43.55	-30.9	19,414	-0.16%
2022/02/10	28	42.71	37	42.61	42.90	-9	19,178	-0.05%
2022/02/09	10	42.15	5	42.04	42.20	5	18,923	0.03%
2022/02/08	3	42.03	16	42.03	42.10	-13	18,876	-0.07%
2022/02/07	14	41.05	6	41.72	41.00	8	18,776	0.04%
2022/01/26	40	40.86	57	41.08	41.00	-17	18,482	-0.09%
2022/01/25	19	38.90	2	38.60	38.60	17	17,733	0.10%
2022/01/24	2	38.53	0	0.00	38.65	2	18,024	0.01%
2022/01/21	2.1	39.55	0	0.00	39.35	2.1	18,201	0.01%
2022/01/20	1.3	40.12	9	40.05	40.05	-7.8	18,862	-0.04%
2022/01/19	0.1	40.27	0	0.00	40.20	0.1	19,777	0.00%
2022/01/18	1	41.00	0	0.00	40.40	1	20,537	0.00%
2022/01/17	0	0.00	3	40.10	40.60	-3	20,724	-0.01%
2022/01/14	2.5	39.49	2	39.48	39.45	0.5	21,057	0.00%
2022/01/13	5.4	40.39	3	40.48	40.15	2.4	21,238	0.01%
2022/01/12	25.1	39.45	40	39.66	40.05	-14.9	21,442	-0.07%
2022/01/11	12.5	40.03	0	0.00	39.75	12.5	21,870	0.06%
2022/01/10	3.1	40.22	3	40.43	40.45	0.1	21,798	0.00%
2022/01/07	2.3	40.81	12	40.78	40.75	-9.7	21,872	-0.04%
2022/01/06	4.2	41.29	1	41.75	41.50	3.2	21,905	0.01%
2022/01/05	0	0.00	3	41.82	41.95	-3	21,968	-0.01%
2022/01/04	0	0.00	4	41.35	41.35	-4	21,985	-0.02%
2022/01/03	7	41.47	6	41.15	41.10	1	22,429	0.00%
2021/12/30	7	42.11	7	42.29	42.20	0	22,361	0.00%
2021/12/29	6	41.68	1	41.60	41.85	5	22,336	0.02%
2021/12/28	1	41.50	0	0.00	41.70	1	22,408	0.00%
2021/12/24	0	0.00	1	41.25	41.25	-1	22,629	0.00%
2021/12/23	0	0.00	1	41.35	41.35	-1	22,698	0.00%
2021/12/22	2	41.53	0	0.00	41.40	2	22,818	0.01%
2021/12/21	1	41.20	10	41.15	41.20	-9	22,722	-0.04%
2021/12/20	0.2	40.60	1	40.75	40.30	-0.8	22,753	0.00%
2021/12/17	13.1	40.26	0	0.00	40.35	13.1	22,826	0.06%
2021/12/15	2	40.08	1	40.40	40.40	1	23,305	0.00%
2021/12/14	6	40.39	7	40.19	40.10	-1	23,794	0.00%
2021/12/13	0	0.00	3	41.65	41.05	-3	23,683	-0.01%
2021/12/10	0.3	41.25	0	0.00	41.40	0.3	23,925	0.00%
2021/12/09	13.1	41.68	0	0.00	41.40	13.1	23,887	0.05%
2021/12/08	32	42.01	12	42.40	41.95	20	23,794	0.08%
2021/12/07	0	0.00	14	42.11	42.30	-14	23,780	-0.06%
2021/12/06	5	41.78	1	42.20	42.35	4	23,816	0.02%
2021/12/03	4	42.36	2	42.40	42.40	2	24,304	0.01%
2021/12/02	1	43.40	12	43.31	42.55	-11	24,432	-0.05%
2021/12/01	23	42.04	1	42.80	43.00	22	24,358	0.09%
2021/11/30	5	42.78	1	42.85	42.40	4	24,448	0.02%
2021/11/29	0.1	41.55	26	42.07	42.10	-25.9	24,434	-0.11%
2021/11/26	21.6	41.81	5	42.18	41.80	16.6	24,593	0.07%
2021/11/25	2	42.98	11	43.09	42.70	-9	24,585	-0.04%
2021/11/24	22.4	43.41	3	43.42	43.10	19.4	24,578	0.08%
2021/11/23	8.1	43.81	7	43.70	43.80	1.1	24,460	0.00%
2021/11/22	28	43.62	34.2	43.57	43.65	-6.2	24,134	-0.03%
2021/11/19	2.2	42.67	23	42.98	42.35	-20.8	23,605	-0.09%
2021/11/18	6.8	42.46	17.1	42.58	42.80	-10.2	23,597	-0.04%
2021/11/17	8	43.53	1	44.10	43.15	7	23,302	0.03%
2021/11/16	5	43.01	5	43.14	43.15	0	22,936	0.00%
2021/11/15	17	43.41	9	43.70	42.85	8	23,044	0.03%
2021/11/12	5	42.80	35	43.16	42.90	-30	23,352	-0.13%
2021/11/11	6	42.30	9	42.46	42.45	-3	23,098	-0.01%
2021/11/10	5.2	41.50	9.2	41.66	42.10	-4	23,002	-0.02%
2021/11/09	10	41.46	14.5	41.27	41.10	-4.5	23,778	-0.02%
2021/11/08	1	40.45	8	40.26	40.35	-7	23,818	-0.03%
2021/11/05	4	39.39	3	39.55	39.70	1	24,236	0.00%
2021/11/04	8	39.66	0.1	39.80	39.40	7.9	24,460	0.03%
2021/11/03	4.3	39.53	16	39.84	39.85	-11.8	24,723	-0.05%
2021/11/02	8.8	39.91	6	39.64	39.45	2.8	28,403	0.01%
2021/11/01	3	39.70	25	40.13	40.25	-22	29,275	-0.08%
2021/10/29	15	39.56	8	39.38	39.20	7	29,359	0.02%
2021/10/28	16	38.96	68	39.13	39.20	-52	29,546	-0.18%
2021/10/27	40	38.07	0	0.00	38.10	40	30,154	0.13%
2021/10/26	2	37.90	18	38.27	38.45	-16	29,739	-0.05%
2021/10/25	2	36.55	2	37.18	37.30	0	29,347	0.00%
2021/10/22	3	37.10	20	36.94	37.15	-17	30,040	-0.06%
2021/10/21	4	35.94	7	36.37	36.00	-3	30,102	-0.01%
2021/10/20	4.1	35.15	8	35.36	35.65	-4	30,232	-0.01%
2021/10/19	11.4	34.76	7	34.92	35.40	4.4	30,366	0.01%
2021/10/18	2	36.24	0	0.00	36.15	2	30,326	0.01%
2021/10/15	0	0.00	8	36.19	36.10	-8	30,937	-0.03%
2021/10/14	6	35.31	3	35.37	35.50	3	31,226	0.01%
2021/10/13	3.2	34.85	1	35.65	34.65	2.2	31,307	0.01%
2021/10/12	6	35.51	0	0.00	35.55	6	31,613	0.02%
2021/10/08	10	36.22	13	36.41	35.60	-3	31,804	-0.01%
2021/10/07	0	0.00	15	35.22	35.20	-15	31,931	-0.05%
2021/10/06	17.2	34.64	0	0.00	34.15	17.2	33,256	0.05%
2021/10/05	1	35.55	0	0.00	35.55	1	33,230	0.00%
2021/10/04	12.1	35.78	2	35.63	35.45	10.1	33,664	0.03%
2021/10/01	4.1	36.56	1	36.95	36.30	3.1	34,056	0.01%
2021/09/30	1.1	36.63	3	37.02	36.85	-1.9	34,063	-0.01%
2021/09/29	10.1	36.94	2	37.40	36.85	8.1	34,134	0.02%
2021/09/28	0.2	37.45	1	37.35	37.40	-0.9	34,250	0.00%
2021/09/27	1	37.50	14.4	37.59	37.50	-13.4	34,566	-0.04%
2021/09/24	9	36.64	5	36.61	36.85	4	34,884	0.01%
2021/09/23	4.1	36.00	3	36.70	36.25	1.1	35,259	0.00%
2021/09/22	16.1	35.73	11	35.76	36.40	5.1	35,523	0.01%
2021/09/17	23.1	37.29	0	0.00	37.15	23.1	35,555	0.06%
2021/09/15	18.2	38.21	2	38.25	38.00	16.2	37,947	0.04%
2021/09/14	0	39.35	0	0.00	39.05	0	38,429	0.00%
2021/09/13	7	39.76	3	40.10	39.50	4	38,863	0.01%
2021/09/10	0	0.00	23	39.80	40.05	-23	39,238	-0.06%
2021/09/09	3	39.23	0	0.00	38.90	3	39,678	0.01%
2021/09/08	13.1	39.32	13	39.67	38.90	0.1	39,832	0.00%
2021/09/07	6	41.43	3	41.40	41.50	3	39,490	0.01%
2021/09/06	10	41.44	13	41.45	41.15	-3	39,553	-0.01%
2021/09/03	7	41.42	7	41.61	41.50	0	40,526	0.00%
2021/09/02	5	40.98	7	40.93	40.90	-2	41,049	0.00%
2021/09/01	5	40.89	12.1	41.19	41.60	-7.1	40,931	-0.02%
2021/08/31	3	39.97	14	40.08	40.30	-11	40,833	-0.03%
2021/08/30	2	39.20	2	39.35	39.65	0	40,864	0.00%
2021/08/27	9	39.09	1	39.30	39.15	8	41,024	0.02%
2021/08/26	9.1	39.45	51	39.24	39.25	-41.9	41,312	-0.10%
2021/08/25	1	38.75	1	39.30	39.30	0	41,836	0.00%
2021/08/24	1.1	39.05	6	38.66	38.60	-4.9	42,707	-0.01%
2021/08/23	5	38.61	3	38.70	38.80	2	42,987	0.00%
2021/08/19	2.2	38.54	1	38.15	38.20	1.2	44,099	0.00%
2021/08/18	12	38.38	11	39.04	39.70	1	44,230	0.00%
2021/08/17	4.1	37.68	22	37.67	37.65	-17.9	44,318	-0.04%
2021/08/16	25	37.76	25	38.05	37.95	0	44,285	0.00%
2021/08/13	32.4	39.06	30	38.28	38.20	2.4	44,036	0.01%
2021/08/12	13.2	40.77	10	40.70	40.80	3.2	42,986	0.01%
2021/08/11	20.1	41.74	5	41.60	41.55	15.1	42,969	0.04%
2021/08/10	7	43.00	1	43.05	42.70	6	43,053	0.01%
2021/08/09	17.1	43.28	11	43.35	43.10	6.1	43,407	0.01%
2021/08/06	89.8	45.53	36	45.73	44.00	53.8	43,616	0.12%
2021/08/05	4	44.68	32	45.15	45.45	-28	40,383	-0.07%
2021/08/04	10	44.06	15	44.01	44.25	-5	40,198	-0.01%
2021/08/03	12	43.19	0	0.00	43.35	12	40,676	0.03%
2021/08/02	14	43.66	39.4	43.58	44.10	-25.4	40,681	-0.06%
2021/07/30	20	41.51	15	42.08	41.50	5	40,310	0.01%
2021/07/29	6	40.83	4	41.13	41.40	2	40,551	0.00%
2021/07/28	21.3	41.23	3.5	41.11	41.15	17.8	41,174	0.04%
2021/07/27	8.1	43.20	34	43.18	42.90	-25.9	41,439	-0.06%
2021/07/26	15	43.07	13.3	42.97	43.00	1.7	42,023	0.00%
2021/07/23	1	41.85	10	42.27	42.30	-9	42,419	-0.02%
2021/07/22	9.1	40.72	23	41.01	40.95	-13.9	43,953	-0.03%
2021/07/21	24	40.81	29	40.48	40.50	-5	45,105	-0.01%
2021/07/20	24	42.26	9	42.06	42.00	15	46,275	0.03%
2021/07/19	22	43.10	3	43.17	43.15	19	46,525	0.04%
2021/07/16	19	43.79	71.3	43.82	43.80	-52.3	47,423	-0.11%
2021/07/15	5	43.07	36	43.09	43.10	-31	47,552	-0.07%
2021/07/14	67.1	43.32	30	43.23	43.05	37.1	48,410	0.08%
2021/07/13	24	44.55	89.4	44.48	44.45	-65.4	48,793	-0.13%
2021/07/12	9	43.22	5.2	43.39	43.05	3.8	49,439	0.01%
2021/07/09	18	43.23	35	43.18	43.00	-17	49,779	-0.03%
2021/07/08	23	44.31	34	44.95	44.00	-11	50,272	-0.02%
2021/07/07	12	44.47	21	44.54	44.50	-9	51,024	-0.02%
2021/07/06	34	44.64	6	44.60	44.50	28	52,410	0.05%
2021/07/05	35	45.44	27	45.25	45.15	8	54,915	0.01%
2021/07/02	11	44.54	74	45.11	45.10	-63	55,324	-0.11%
2021/07/01	43.2	44.62	18	44.24	44.20	25.2	55,392	0.05%
2021/06/30	3	44.47	40.1	44.95	45.70	-37.1	55,611	-0.07%
2021/06/29	36	44.55	6	45.28	44.30	30	56,739	0.05%
2021/06/28	9	44.67	14	44.87	45.10	-5	56,779	-0.01%
2021/06/25	35	45.66	29	45.69	44.95	6	57,354	0.01%
2021/06/24	37	45.16	112.2	44.92	45.40	-75.2	57,065	-0.13%	大賣/
2021/06/23	24	42.29	17	42.88	42.85	7	55,585	0.01%
2021/06/22	16.7	42.78	2	43.30	42.30	14.7	55,168	0.03%
2021/06/21	31.3	43.89	7	43.84	43.55	24.3	55,248	0.04%
2021/06/18	13	45.25	19	45.29	45.10	-6	55,385	-0.01%
2021/06/17	8	44.00	27	44.39	44.70	-19	55,271	-0.03%
2021/06/16	19.1	44.37	11	44.02	43.90	8.1	56,104	0.01%
2021/06/15	8	44.76	13	44.60	44.60	-5	56,186	-0.01%
2021/06/11	24	44.67	37	44.46	44.20	-13	56,129	-0.02%
2021/06/09	16.3	42.53	2	42.73	42.35	14.3	55,309	0.03%
2021/06/08	6.2	43.40	5	43.79	43.05	1.2	56,596	0.00%
2021/06/07	52	42.72	65	43.14	43.25	-13	57,230	-0.02%
2021/06/04	11	42.67	13	42.48	42.65	-2	57,756	0.00%
2021/06/03	65	43.10	67	43.48	43.25	-2	58,115	0.00%
2021/06/02	57	43.08	155	43.79	43.25	-98	58,503	-0.17%	大賣/
2021/06/01	19	43.13	21	43.79	43.00	-2	58,944	0.00%
2021/05/31	20	42.44	7	42.56	42.20	13	59,371	0.02%
2021/05/28	16	42.64	24	42.51	42.50	-8	59,838	-0.01%
2021/05/27	7	40.33	5	40.56	40.70	2	60,141	0.00%
2021/05/26	12	40.73	1	41.45	40.80	11	61,548	0.02%
2021/05/25	8	40.96	17	40.64	40.35	-9	62,907	-0.01%
2021/05/24	1	38.80	8	39.04	39.05	-7	63,587	-0.01%
2021/05/21	9	38.14	4.1	38.73	38.80	4.9	64,491	0.01%
2021/05/20	3	37.65	1	38.05	37.60	2	66,943	0.00%
2021/05/19	12	38.14	29	38.31	38.40	-17	69,257	-0.02%
2021/05/18	11	36.15	8	37.36	38.35	3	72,444	0.00%
2021/05/17	5.3	35.85	9	35.89	34.90	-3.7	72,647	-0.01%
2021/05/14	58	39.36	45	39.26	38.30	13	72,434	0.02%
2021/05/13	1	35.80	13	37.85	38.00	-12	71,917	-0.02%
2021/05/12	20	36.94	14	37.94	36.85	6	71,474	0.01%
2021/05/11	105.7	40.26	24	39.99	39.70	81.7	71,024	0.12%	大買/
2021/05/10	6.2	42.72	8	42.97	42.60	-1.8	70,450	0.00%
2021/05/07	43	42.62	38	42.75	43.10	5	70,402	0.01%
2021/05/06	22.3	41.24	14	41.23	40.95	8.3	70,222	0.01%
2021/05/05	46.6	43.28	25	43.48	42.00	21.6	70,408	0.03%
2021/05/04	24	45.15	38	45.02	44.90	-14	70,821	-0.02%
2021/05/03	20	46.09	55	46.28	45.55	-35	71,211	-0.05%
2021/04/29	47.4	46.41	21	45.94	45.85	26.4	71,091	0.04%
2021/04/28	215.3	47.39	93.3	47.22	46.80	122	70,994	0.17%	大買/鉅額交易
2021/04/27	41	48.13	26	48.31	48.60	15	70,017	0.02%
2021/04/26	13	48.05	31.2	47.98	48.05	-18.2	68,834	-0.03%
2021/04/23	11.5	46.55	21.2	46.23	46.75	-9.7	67,995	-0.01%
2021/04/22	35.3	45.80	38	46.98	44.90	-2.7	68,226	0.00%
2021/04/21	50.3	46.91	7	46.96	46.95	43.3	67,909	0.06%
2021/04/20	73.1	47.22	29	47.66	46.90	44.1	67,663	0.07%
2021/04/19	21.5	46.91	21	47.20	47.00	0.5	67,071	0.00%
2021/04/16	93	46.94	65	47.31	47.15	28	66,517	0.04%
2021/04/15	15	45.19	34	45.21	45.30	-19	65,270	-0.03%
2021/04/14	10	44.73	12	44.69	44.70	-2	65,205	0.00%
2021/04/13	32.4	46.25	29.1	46.64	44.95	3.3	65,432	0.01%
2021/04/12	72.3	47.38	55	47.15	46.80	17.3	64,764	0.03%
2021/04/09	50	47.34	202	47.33	47.70	-152	64,268	-0.24%	大賣/鉅額交易
2021/04/08	19	45.75	12	45.97	45.85	7	62,705	0.01%
2021/04/07	45.1	45.31	44	45.35	45.35	1.1	63,184	0.00%
2021/04/06	45.4	45.96	20.6	45.98	45.45	24.8	64,349	0.04%
2021/04/01	121	45.49	41	45.48	45.30	80	66,334	0.12%	大買/
2021/03/31	8	44.62	17	44.64	44.35	-9	65,173	-0.01%
2021/03/30	60	44.71	40	44.71	44.65	20	65,480	0.03%
2021/03/29	24	44.52	46.1	44.57	45.05	-22.1	65,035	-0.03%
2021/03/26	10	44.05	24	43.90	44.05	-14	65,091	-0.02%
2021/03/25	11	43.05	1	42.95	42.95	10	65,327	0.02%
2021/03/24	47	44.38	35	43.86	43.45	12	65,705	0.02%
2021/03/23	29	44.89	106.6	44.30	43.95	-77.6	65,672	-0.12%	大賣/
2021/03/22	79	44.47	3.2	44.49	44.60	75.8	65,490	0.12%
2021/03/19	83	44.72	86	44.70	44.75	-3	65,570	0.00%
2021/03/18	21.2	44.13	115	44.21	44.35	-93.9	64,958	-0.14%	大賣/
2021/03/17	12	43.64	7.1	43.66	43.90	4.9	65,465	0.01%
2021/03/16	21	43.75	13	44.06	43.60	8	66,177	0.01%
2021/03/15	12	44.02	6	44.01	44.00	6	66,630	0.01%
2021/03/12	82	44.62	46	44.56	44.60	36	68,178	0.05%
2021/03/11	44	43.06	14	43.10	43.45	30	69,275	0.04%
2021/03/10	7	41.10	7	41.57	41.95	0	71,263	0.00%
2021/03/09	1	40.00	3	40.30	40.40	-2	72,308	0.00%
2021/03/08	9	40.58	11	40.54	40.15	-2	74,491	0.00%
2021/03/05	9	40.79	4	40.55	40.35	5	75,454	0.01%
2021/03/04	32	42.39	15	42.07	41.90	17	75,821	0.02%
2021/03/03	15	44.12	15	44.08	44.20	0	77,319	0.00%
2021/03/02	28	46.41	45	47.11	45.10	-17	76,987	-0.02%
2021/02/26	26.1	47.07	53	46.87	47.20	-26.9	76,600	-0.04%
2021/02/25	38	47.89	37.7	47.45	48.40	0.3	76,552	0.00%
2021/02/24	17	46.86	21	47.60	45.65	-4	77,344	-0.01%
2021/02/23	31	46.64	7	46.74	46.55	24	77,782	0.03%
2021/02/22	43	47.28	30	48.23	47.20	13	77,757	0.02%
2021/02/19	20	45.34	17	45.57	46.35	3	76,661	0.00%
2021/02/18	21	44.54	50	44.22	45.80	-29	76,244	-0.04%
2021/02/17	3	41.63	35	41.83	41.65	-32	73,577	-0.04%
2021/02/05	11	40.71	27	40.59	40.95	-16	72,917	-0.02%
2021/02/04	13	40.02	1	39.95	40.00	12	72,647	0.02%
2021/02/03	34	40.38	10	40.90	40.25	24	72,934	0.03%
2021/02/02	14	40.39	2	40.88	40.25	12	72,971	0.02%
2021/02/01	3	38.78	5	39.54	40.45	-2	72,600	0.00%
2021/01/29	4	40.04	2	40.28	39.30	2	72,459	0.00%
2021/01/28	5	39.72	9	39.68	39.60	-4	72,176	-0.01%
2021/01/27	9	40.80	3	41.72	40.70	6	71,689	0.01%
2021/01/26	29	42.37	41	42.17	42.00	-12	71,112	-0.02%
2021/01/25	10	42.20	15.5	41.57	42.75	-5.5	70,128	-0.01%
2021/01/22	8	40.34	9	40.37	40.80	-1	69,258	0.00%
2021/01/21	9.5	39.55	31	39.55	39.60	-21.5	69,020	-0.03%
2021/01/20	3	39.17	14	39.21	38.30	-11	69,583	-0.02%
2021/01/19	6	38.60	8	38.60	38.50	-2	73,830	0.00%
2021/01/18	35	38.41	22.2	38.09	38.20	12.8	75,706	0.02%
2021/01/15	4	39.90	18	40.04	39.95	-14	76,474	-0.02%
2021/01/14	11.5	40.95	12	40.68	40.40	-0.5	75,674	0.00%
2021/01/13	12	39.68	19	39.97	39.75	-7	75,061	-0.01%
2021/01/12	21	39.70	7	39.49	39.30	14	74,972	0.02%
2021/01/11	4	39.73	3	39.87	39.90	1	74,552	0.00%
2021/01/08	39	40.58	28	40.76	40.25	11	74,268	0.01%
2021/01/07	7	39.54	6	39.59	39.55	1	73,486	0.00%
2021/01/06	36	39.44	31	39.13	39.20	5	73,151	0.01%
2021/01/05	7	40.62	99	40.49	40.50	-92	72,060	-0.13%
2021/01/04	60	41.15	6	40.85	40.90	54	71,860	0.08%
2020/12/31	3	42.45	20	42.69	42.30	-17	71,330	-0.02%
2020/12/30	50	42.79	25	42.48	42.35	25	70,696	0.04%
2020/12/29	31.1	42.47	37	42.52	41.85	-5.9	69,714	-0.01%
2020/12/28	19.5	43.30	85	42.90	43.80	-65.5	68,645	-0.10%
2020/12/25	26	40.47	10.1	40.51	40.40	15.9	66,349	0.02%
2020/12/24	12	40.20	26	40.26	40.35	-14	66,906	-0.02%
2020/12/23	16	39.32	20	39.66	40.10	-4	67,476	-0.01%
2020/12/22	24	39.95	6	39.58	38.95	18	67,404	0.03%
2020/12/21	2	40.48	3	40.52	40.55	-1	66,788	0.00%
2020/12/18	12	41.03	3	41.22	40.75	9	66,422	0.01%
2020/12/17	46	40.89	26	41.02	41.20	20	65,945	0.03%
2020/12/16	5	40.76	7	40.80	40.50	-2	65,676	0.00%
2020/12/15	40	40.96	11	40.39	40.05	29	65,428	0.04%
2020/12/14	53	41.51	25	41.48	41.45	28	65,005	0.04%
2020/12/11	21.1	41.78	44.1	41.79	41.75	-23	65,249	-0.04%
2020/12/10	83	41.86	32.1	41.59	41.75	50.9	64,691	0.08%
2020/12/09	68	42.86	68.5	42.86	43.00	-0.5	64,175	0.00%
2020/12/08	58	42.27	67.4	42.21	42.05	-9.4	63,638	-0.01%
2020/12/07	48	45.10	13	45.06	44.45	35	62,067	0.06%
2020/12/04	158	43.31	107	43.12	43.60	51	60,156	0.08%	大買/大賣/
2020/12/03	54	40.97	52.1	40.98	41.10	1.9	58,433	0.00%
2020/12/02	42	41.11	70	41.36	41.65	-28	59,256	-0.05%
2020/12/01	23	39.31	30.1	39.41	39.60	-7.1	56,892	-0.01%
2020/11/30	38	38.58	57	38.57	38.50	-19	55,853	-0.03%
2020/11/27	79	37.95	48.4	37.96	38.15	30.6	54,684	0.06%
2020/11/26	5	36.23	24.6	36.37	36.40	-19.6	51,811	-0.04%
2020/11/25	28	36.30	23	36.67	36.15	5	51,279	0.01%
2020/11/24	35	36.84	35	37.28	35.90	0	50,279	0.00%
2020/11/23	117	36.95	143	36.78	36.70	-26	48,879	-0.05%	大買/大賣/
2020/11/20	26	35.27	46	35.30	35.25	-20	46,303	-0.04%
2020/11/19	7	34.38	48.5	34.29	34.50	-41.5	44,487	-0.09%
2020/11/18	24.1	34.04	24	34.09	33.95	0.1	43,509	0.00%
2020/11/17	29	33.51	94.2	33.44	33.65	-65.2	42,108	-0.15%
2020/11/16	11	31.87	24	32.09	32.25	-13	40,643	-0.03%
2020/11/13	2.2	31.09	3	31.30	31.35	-0.8	40,303	0.00%
2020/11/12	0	0.00	5	31.26	31.15	-5	40,198	-0.01%
2020/11/11	4	31.15	2.1	31.08	31.05	1.9	40,055	0.00%
2020/11/10	6	31.55	1	31.50	31.50	5	39,660	0.01%
2020/11/09	8	31.98	1	31.90	31.95	7	39,458	0.02%
2020/11/06	1	32.00	1	31.80	31.70	0	39,348	0.00%
2020/11/05	4	31.80	151	31.75	31.95	-147	39,328	-0.37%	大賣/鉅額交易
2020/11/04	4	31.88	11	31.93	32.00	-7	39,222	-0.02%
2020/11/03	4	31.76	6	31.61	31.80	-2	39,279	-0.01%
2020/11/02	5	31.48	1.1	32.46	31.40	4	39,348	0.01%
2020/10/30	22	32.42	7	32.48	32.00	15	39,190	0.04%
2020/10/29	9.1	32.83	58.6	32.75	33.05	-49.5	38,937	-0.13%
2020/10/28	28	33.56	38	33.53	33.30	-10	38,722	-0.03%
2020/10/27	50	33.94	293.7	34.51	33.00	-243.7	38,640	-0.63%	大賣/鉅額交易
2020/10/26	185	33.68	22	33.54	34.00	163	35,868	0.45%	大買/鉅額交易
2020/10/23	142	32.33	39	32.92	32.90	103	34,070	0.30%	大買/鉅額交易
2020/10/22	5	31.95	5	31.85	31.85	0	32,966	0.00%
2020/10/21	3	32.10	11	31.97	31.85	-8	33,281	-0.02%
2020/10/20	14	31.90	10	31.91	31.80	4	33,953	0.01%
2020/10/19	3	31.50	5	31.61	31.70	-2	34,253	-0.01%
2020/10/16	11	31.25	15	31.43	31.15	-4	34,327	-0.01%
2020/10/15	2	31.55	1.2	31.58	31.45	0.8	34,569	0.00%
2020/10/14	34	31.80	12	31.60	31.60	22	34,892	0.06%
2020/10/13	5	31.82	5	31.55	31.55	0	34,958	0.00%
2020/10/12	153	32.12	13	31.63	31.55	140	35,007	0.40%	大買/鉅額交易
2020/10/08	73	32.01	25	31.86	31.80	48	34,822	0.14%
2020/10/07	6	31.95	5	31.86	31.90	1	34,546	0.00%
2020/10/06	4	31.45	1	31.35	31.35	3	34,492	0.01%
2020/10/05	6	31.62	9	31.85	31.35	-3	34,831	-0.01%
2020/09/30	5	31.90	0	0.00	31.95	5	35,064	0.01%
2020/09/29	6	31.86	20	31.93	32.00	-14	35,175	-0.04%
2020/09/28	11	30.90	34	31.06	31.95	-23	34,926	-0.07%
2020/09/25	12	29.51	4	29.05	29.05	8	34,177	0.02%
2020/09/24	5	30.19	2	29.90	29.90	3	34,140	0.01%
2020/09/23	6	30.93	3	30.90	30.90	3	34,335	0.01%
2020/09/22	3	31.22	18	31.26	31.20	-15	34,392	-0.04%
2020/09/21	6	32.01	10.1	31.95	31.75	-4.1	34,371	-0.01%
2020/09/18	2	32.40	2	32.23	32.45	0	34,378	0.00%
2020/09/17	4	32.20	5	32.39	32.45	-1	34,409	0.00%
2020/09/16	15	32.65	19	32.56	32.40	-4	34,489	-0.01%
2020/09/15	9	32.33	20	32.40	32.35	-11	33,964	-0.03%
2020/09/14	16	32.38	113	32.21	32.20	-97	34,385	-0.28%	大賣/
2020/09/11	97.4	31.96	22	32.29	31.80	75.4	34,219	0.22%
2020/09/10	26.6	32.33	12	32.59	32.15	14.6	34,186	0.04%
2020/09/09	10	31.61	29	32.49	32.60	-19	34,508	-0.06%
2020/09/08	54	32.43	31	32.23	32.00	23	34,279	0.07%
2020/09/07	21	32.87	92	32.40	32.65	-71	33,648	-0.21%
2020/09/04	53	30.22	1	30.45	30.75	52	31,494	0.17%
2020/09/03	6	30.23	34	30.29	30.15	-28	31,311	-0.09%
2020/09/02	8	29.47	11	29.60	29.30	-3	31,207	-0.01%
2020/09/01	0	0.00	3	29.95	30.05	-3	31,672	-0.01%
2020/08/31	6	30.42	3	30.17	30.20	3	32,958	0.01%
2020/08/28	3	30.20	4	30.15	30.15	-1	33,318	0.00%
2020/08/27	12	29.90	21	29.71	30.00	-9	33,562	-0.03%
2020/08/26	9	29.48	4	29.45	29.45	5	34,015	0.01%
2020/08/25	1.2	29.48	5	29.35	29.45	-3.8	34,812	-0.01%
2020/08/24	6	29.37	4	29.33	29.25	2	35,675	0.01%
2020/08/21	12	28.77	1	28.90	29.00	11	36,610	0.03%
2020/08/20	9	27.88	2	28.00	28.25	7	37,500	0.02%
2020/08/19	10	29.72	29	29.76	29.50	-19	37,348	-0.05%
2020/08/18	4	30.75	9	30.62	30.45	-5	37,282	-0.01%
2020/08/14	2	30.25	11	30.18	30.30	-9	38,705	-0.02%
2020/08/13	11.5	30.38	1	30.20	30.20	10.5	38,987	0.03%
2020/08/11	3	30.65	0	0.00	30.60	3	39,888	0.01%
2020/08/10	3	30.55	7	30.68	30.50	-4	40,330	-0.01%
2020/08/07	10	30.52	5.1	30.47	30.35	4.9	41,785	0.01%
2020/08/06	17	30.94	2	31.13	30.75	15	42,475	0.04%
2020/08/05	7	31.14	11	31.16	31.00	-4	42,841	-0.01%
2020/08/04	29	30.99	10	30.84	30.80	19	43,241	0.04%
2020/08/03	46	31.20	4	31.24	31.15	42	43,793	0.10%
2020/07/31	32	31.76	19	31.63	31.70	13	44,048	0.03%
2020/07/30	43	31.98	160.2	31.79	32.15	-117.2	43,928	-0.27%	大賣/鉅額交易
2020/07/29	39	29.19	12	29.42	29.25	27	42,754	0.06%
2020/07/28	9	30.00	9	30.05	29.40	0	43,732	0.00%
2020/07/27	11.1	30.69	6	30.79	30.60	5.1	45,347	0.01%
2020/07/24	118	31.46	40	31.93	31.35	78	46,077	0.17%	大買/
2020/07/23	30	32.55	134	32.44	32.55	-104	46,223	-0.22%	大賣/鉅額交易
2020/07/22	4	32.31	3	32.30	32.25	1	47,024	0.00%
2020/07/21	65.2	32.45	57	32.70	32.25	8.2	48,908	0.02%
2020/07/20	1.5	32.23	61	32.30	32.30	-59.5	49,676	-0.12%
2020/07/17	54	31.86	100	32.15	31.85	-46	50,457	-0.09%
2020/07/16	52	31.86	50	32.15	31.85	2	51,217	0.00%
2020/07/15	3	31.60	3	31.70	31.60	0	51,414	0.00%
2020/07/14	30	31.85	5	31.93	31.75	25	52,231	0.05%
2020/07/13	5	31.67	5	31.97	32.20	0	52,783	0.00%
2020/07/10	7	31.24	0	0.00	31.10	7	53,400	0.01%
2020/07/09	105	31.85	7	31.87	31.85	98	53,658	0.18%	大買/
2020/07/08	75	32.57	138	32.82	32.50	-63	53,445	-0.12%	大賣/
2020/07/07	158	32.51	208.6	32.83	32.40	-50.6	53,554	-0.09%	大買/大賣/
2020/07/06	118	32.38	102	32.79	32.40	16	54,271	0.03%	大買/大賣/
2020/07/03	4	32.06	7	32.06	32.05	-3	55,985	-0.01%
2020/07/02	7	32.20	108	32.34	32.40	-101	57,379	-0.18%	大賣/鉅額交易
2020/07/01	39	31.59	22	31.56	31.45	17	57,593	0.03%
2020/06/30	25	31.16	32	31.02	31.00	-7	57,641	-0.01%
2020/06/29	11	30.92	11	30.95	30.90	0	57,858	0.00%
2020/06/24	56	31.56	1.8	31.57	31.55	54.2	58,160	0.09%
2020/06/23	108	31.69	4	32.31	31.65	104	58,936	0.18%	大買/鉅額交易
2020/06/22	8	32.08	2	32.15	32.05	6	59,723	0.01%
2020/06/19	152	32.40	193	32.77	32.40	-41	59,967	-0.07%	大買/大賣/
2020/06/18	8	31.99	4	32.08	32.10	4	59,979	0.01%
2020/06/17	16	32.03	3	32.02	32.05	13	60,310	0.02%
2020/06/16	7	32.51	100	32.19	32.30	-93	60,681	-0.15%
2020/06/15	5	31.22	36	31.27	31.10	-31	61,224	-0.05%
2020/06/12	16	30.81	6	30.93	31.10	10	61,659	0.02%
2020/06/11	7	32.25	1	31.65	31.65	6	62,285	0.01%
2020/06/10	10	32.11	5	32.15	32.10	5	62,757	0.01%
2020/06/09	7	32.24	2	32.05	32.05	5	63,678	0.01%
2020/06/08	33	33.21	14	33.11	32.85	19	64,206	0.03%
2020/06/05	13	32.95	416	32.68	33.25	-403	64,115	-0.63%	大賣/鉅額交易
2020/06/04	124	32.00	2	31.95	31.95	122	63,643	0.19%	大買/鉅額交易
2020/06/03	9.5	31.86	10	31.92	32.10	-0.5	64,341	0.00%
2020/06/02	25	31.78	13	31.98	31.70	12	64,512	0.02%
2020/06/01	243	32.25	0	0.00	31.90	243	64,869	0.37%	大買/鉅額交易
2020/05/29	57	32.10	4	32.14	32.10	53	64,876	0.08%
2020/05/28	99	33.81	93	33.91	32.90	6	64,827	0.01%
2020/05/27	114	33.30	212	33.69	33.85	-98	65,089	-0.15%	大買/大賣/
2020/05/26	110	33.03	10	32.91	32.90	100	65,701	0.15%	大買/
2020/05/25	153	32.90	105	33.06	33.20	48	65,874	0.07%	大買/大賣/
2020/05/22	37	33.85	134	33.98	33.70	-97	66,022	-0.15%	大賣/
2020/05/21	3.5	33.29	153	33.18	33.40	-149.5	65,581	-0.23%	大賣/鉅額交易
2020/05/20	204	32.86	54	33.09	32.85	150	65,780	0.23%	大買/鉅額交易
2020/05/19	156	33.05	4	32.94	32.80	152	66,805	0.23%	大買/鉅額交易
2020/05/18	58	32.55	7	32.66	32.50	51	69,762	0.07%
2020/05/15	11	32.65	23	32.97	32.50	-12	69,545	-0.02%
2020/05/14	32	33.13	20	33.38	32.65	12	69,298	0.02%
2020/05/13	125	34.52	16	34.53	34.55	109	68,299	0.16%	大買/鉅額交易
2020/05/12	27.5	35.58	24	35.76	35.20	3.5	68,018	0.01%
2020/05/11	13	36.01	11	36.00	35.90	2	67,642	0.00%
2020/05/08	9	35.99	48	36.14	35.95	-39	67,447	-0.06%
2020/05/07	13	35.98	9	35.87	35.95	4	67,800	0.01%
2020/05/06	26	35.86	7	35.89	35.70	19	68,058	0.03%
2020/05/05	6	36.62	6	36.76	36.45	0	68,000	0.00%
2020/05/04	14.5	36.28	12	36.01	36.40	2.5	68,588	0.00%
2020/04/30	42	36.45	48	36.38	36.10	-6	67,985	-0.01%
2020/04/29	41	34.71	45.2	34.93	35.15	-4.2	66,613	-0.01%
2020/04/28	27.2	34.54	13	34.65	34.50	14.2	66,478	0.02%
2020/04/27	40	35.13	27	34.97	35.10	13	66,713	0.02%
2020/04/24	52	34.09	74.7	33.89	34.15	-22.7	65,733	-0.03%
2020/04/23	12	32.83	7	32.95	32.70	5	64,443	0.01%
2020/04/22	3	31.70	14	32.10	32.45	-11	64,363	-0.02%
2020/04/21	23	31.40	44	31.34	31.15	-21	63,642	-0.03%
2020/04/20	6	31.30	0	0.00	31.60	6	63,569	0.01%
2020/04/17	63	31.91	60	31.31	31.30	3	63,578	0.00%
2020/04/16	10	31.57	7	31.77	31.75	3	63,041	0.00%
2020/04/15	17	31.59	18	31.61	31.50	-1	63,271	0.00%
2020/04/14	27	31.32	12	31.43	31.25	15	63,320	0.02%
2020/04/13	9	30.85	2	31.20	30.75	7	64,148	0.01%
2020/04/10	15	31.18	50	31.26	31.25	-35	65,573	-0.05%
2020/04/09	16	31.42	13	31.75	31.20	3	66,136	0.00%
2020/04/08	85.5	31.06	15	31.10	31.40	70.5	65,809	0.11%
2020/04/07	13	28.40	11	29.13	29.45	2	63,892	0.00%
2020/04/06	0	0.00	22	26.57	26.80	-22	62,655	-0.04%
2020/04/01	2	25.55	0	0.00	25.90	2	63,133	0.00%
2020/03/31	0	0.00	1	25.95	25.50	-1	63,144	0.00%
2020/03/30	2	25.45	21	24.90	25.60	-19	62,975	-0.03%
2020/03/27	46	26.29	11	26.71	25.90	35	62,667	0.06%
2020/03/26	64	26.41	7	26.47	26.45	57	62,084	0.09%
2020/03/25	1	26.00	13	26.47	26.60	-12	61,550	-0.02%
2020/03/24	1	24.50	18	24.32	24.20	-17	62,457	-0.03%
2020/03/23	24	22.66	8	22.58	22.40	16	62,222	0.03%
2020/03/20	20	24.19	34	23.45	24.25	-14	62,154	-0.02%
2020/03/19	22	22.05	0	0.00	22.05	22	62,244	0.04%
2020/03/18	23	25.43	0	0.00	24.50	23	62,371	0.04%
2020/03/17	10	26.10	8	25.60	25.35	2	62,817	0.00%
2020/03/16	14.5	28.56	0	0.00	27.20	14.5	64,492	0.02%
2020/03/13	11	28.37	0	0.00	29.10	11	64,698	0.02%
2020/03/12	55	31.33	3	30.55	30.65	52	64,362	0.08%
2020/03/11	2	33.90	2	34.33	33.40	0	64,110	0.00%
2020/03/10	0	0.00	34	33.65	34.80	-34	64,475	-0.05%
2020/03/09	45	33.98	16	34.45	33.50	29	64,768	0.04%
2020/03/06	30	34.95	32	34.63	34.95	-2	66,141	0.00%
2020/03/05	18	34.55	19	34.78	35.00	-1	66,258	0.00%
2020/03/04	49	33.26	50	33.39	33.50	-1	66,036	0.00%
2020/03/03	13	33.16	20	33.23	32.85	-7	66,036	-0.01%
2020/03/02	38	32.14	49	32.12	31.70	-11	66,072	-0.02%
2020/02/27	36	33.72	82	33.21	33.00	-46	65,252	-0.07%
2020/02/26	7	35.23	26	34.92	34.85	-19	63,857	-0.03%
2020/02/25	11	35.61	15	35.61	35.60	-4	63,734	-0.01%
2020/02/24	6	35.96	7	36.12	36.00	-1	63,810	0.00%
2020/02/21	27	35.90	3	35.87	35.80	24	64,274	0.04%
2020/02/20	2	36.10	9	35.89	35.60	-7	65,161	-0.01%
2020/02/19	86	35.59	12	35.81	35.35	74	65,404	0.11%
2020/02/18	15	38.13	26	38.33	38.15	-11	62,152	-0.02%
2020/02/17	5	38.51	16	38.42	38.70	-11	61,849	-0.02%
2020/02/14	19	38.58	7	38.52	38.45	12	61,620	0.02%
2020/02/13	14	39.30	19	39.53	38.85	-5	61,295	-0.01%
2020/02/12	3	39.02	2	38.85	38.90	1	61,046	0.00%
2020/02/11	6	38.71	3	38.87	38.85	3	62,121	0.00%
2020/02/10	45	38.46	53	38.54	38.20	-8	61,970	-0.01%
2020/02/07	6	39.80	0	0.00	39.45	6	60,869	0.01%
2020/02/06	6	40.54	10	40.65	40.90	-4	60,301	-0.01%
2020/02/05	5	40.10	41	39.84	40.25	-36	59,857	-0.06%
2020/02/04	0	0.00	2	39.00	38.45	-2	59,205	0.00%
2020/02/03	24	36.58	55	37.44	38.20	-31	58,631	-0.05%
2020/01/31	15	37.69	15	37.44	38.00	0	57,951	0.00%
2020/01/30	32	36.92	41.5	36.86	36.50	-9.5	57,439	-0.02%
2020/01/20	5	39.66	14.3	39.72	39.70	-9.3	57,333	-0.02%
2020/01/17	17	39.29	2	39.35	39.30	15	59,145	0.03%
2020/01/16	8	39.52	43	39.47	39.95	-35	58,830	-0.06%
2020/01/15	13	39.24	3.8	39.11	38.75	9.2	58,594	0.02%
2020/01/14	3	39.23	15	39.28	39.25	-12	58,685	-0.02%
2020/01/13	1	38.30	19	38.43	38.80	-18	58,380	-0.03%
2020/01/10	31	38.05	6	38.10	37.95	25	59,556	0.04%
2020/01/09	5	38.62	4.3	38.66	38.35	0.7	59,742	0.00%
2020/01/08	8	38.11	33	38.45	38.50	-25	59,357	-0.04%
2020/01/07	37	38.41	17	39.54	37.60	20	59,345	0.03%
2020/01/06	15	38.45	38	38.85	38.95	-23	58,717	-0.04%
2020/01/03	6	38.15	7	38.11	38.00	-1	57,859	0.00%
2020/01/02	2	38.18	14	38.35	38.00	-12	58,429	-0.02%
2019/12/31	11	37.06	2	37.38	37.20	9	58,268	0.02%
2019/12/30	19	37.50	12	37.41	37.40	7	58,920	0.01%
2019/12/27	38	37.83	24	37.87	38.05	14	59,089	0.02%
2019/12/26	2	36.90	0	0.00	36.80	2	59,069	0.00%
2019/12/25	10	36.60	0	0.00	37.10	10	59,348	0.02%
2019/12/24	1	36.55	1	36.80	36.60	0	60,485	0.00%
2019/12/23	0	0.00	2	36.85	36.60	-2	61,041	0.00%
2019/12/20	7	37.13	10	37.22	37.25	-3	61,544	0.00%
2019/12/19	15	37.42	10	37.49	37.05	5	62,402	0.01%
2019/12/18	5.1	36.76	0	0.00	36.75	5.1	62,212	0.01%
2019/12/17	6	37.28	4	37.45	37.15	2	64,192	0.00%
2019/12/16	12	37.20	14.3	37.29	37.20	-2.3	65,059	0.00%
2019/12/13	52	36.87	16	37.52	36.60	36	65,704	0.05%
2019/12/12	10	38.27	11	38.48	38.00	-1	65,934	0.00%
2019/12/11	84	37.83	157	37.83	38.70	-73	65,149	-0.11%	大賣/
2019/12/10	23	36.06	27	36.12	35.85	-4	63,094	-0.01%
2019/12/09	20	34.95	20	34.89	35.20	0	62,398	0.00%
2019/12/06	0	0.00	12	35.76	35.55	-12	62,138	-0.02%
2019/12/05	3	35.07	4.4	35.33	35.00	-1.4	62,481	0.00%
2019/12/04	24	35.20	19	35.37	35.50	5	62,457	0.01%
2019/12/03	35	34.73	68	34.91	35.75	-33	62,706	-0.05%
2019/12/02	1	33.60	16	33.54	33.70	-15	60,919	-0.02%
2019/11/29	5	33.05	14	33.84	33.05	-9	61,730	-0.01%
2019/11/28	3	33.30	12	33.62	33.55	-9	63,079	-0.01%
2019/11/27	23	33.45	35	33.31	33.00	-12	62,682	-0.02%
2019/11/26	9	32.93	13	32.93	32.95	-4	61,944	-0.01%
2019/11/25	0	0.00	8	32.48	32.45	-8	61,690	-0.01%
2019/11/22	13	32.87	12	32.75	32.55	1	61,770	0.00%
2019/11/21	2	32.75	9	32.81	32.90	-7	61,808	-0.01%
2019/11/20	13	32.60	25	32.58	32.70	-12	61,411	-0.02%
2019/11/19	14	32.26	16	32.40	32.20	-2	60,718	0.00%
2019/11/18	16	31.41	19	31.73	31.85	-3	59,445	-0.01%
2019/11/15	3	29.63	2	29.60	29.40	1	58,547	0.00%
2019/11/14	2	29.15	2	29.40	29.05	0	58,949	0.00%
2019/11/13	4	29.80	4	29.75	29.65	0	59,355	0.00%
2019/11/11	1	28.80	0	0.00	28.75	1	60,916	0.00%
2019/11/08	108	29.44	45	29.95	29.60	63	61,052	0.10%	大買/
2019/11/07	100	31.05	0	0.00	31.05	100	60,306	0.17%
2019/11/06	5.1	31.53	0	0.00	31.40	5.1	60,827	0.01%
2019/11/05	1	31.70	7	31.98	31.70	-6	61,203	-0.01%
2019/11/04	13.3	31.87	21	32.07	31.55	-7.7	61,818	-0.01%
2019/11/01	6	32.10	9	31.98	32.00	-3	62,293	0.00%
2019/10/31	0	0.00	0	31.10	31.10	0	63,066	0.00%
2019/10/30	4	31.20	16	31.16	31.15	-12	63,568	-0.02%
2019/10/29	1	31.00	1	31.35	31.00	0	64,771	0.00%
2019/10/28	19	31.27	17	31.04	31.00	2	66,187	0.00%
2019/10/25	42	32.19	5	32.78	31.65	37	65,896	0.06%
2019/10/24	2	32.98	3	33.13	32.95	-1	65,947	0.00%
2019/10/23	1	33.05	11	33.05	33.05	-10	67,426	-0.01%
2019/10/22	5	32.78	2	32.83	32.90	3	67,977	0.00%
2019/10/21	2	32.75	2	32.78	32.55	0	69,345	0.00%
2019/10/18	14	32.89	3	33.10	32.80	11	69,974	0.02%
2019/10/17	13	31.86	31	32.34	32.70	-18	69,633	-0.03%
2019/10/16	23	31.92	11	32.18	31.80	12	70,487	0.02%
2019/10/15	33	31.88	20	32.28	31.65	13	71,225	0.02%
2019/10/14	9	32.53	17	32.63	32.60	-8	73,245	-0.01%
2019/10/09	20	32.04	1	31.90	31.90	19	75,672	0.03%
2019/10/08	12	33.03	19.5	32.81	32.65	-7.5	77,833	-0.01%
2019/10/07	4	33.10	2	33.45	33.10	2	77,859	0.00%
2019/10/04	16	32.84	41	32.84	32.65	-25	77,850	-0.03%
2019/10/03	33	32.17	3	32.33	32.20	30	78,041	0.04%
2019/10/02	4	32.25	36.1	32.30	32.40	-32.1	77,721	-0.04%
2019/10/01	24	31.63	0	0.00	31.20	24	77,391	0.03%
2019/09/27	15	31.67	1	31.90	31.50	14	77,112	0.02%
2019/09/26	8	31.24	2	31.65	31.50	6	76,092	0.01%
2019/09/25	21	31.60	15	31.85	31.60	6	75,591	0.01%
2019/09/24	34	32.52	5	32.85	32.30	29	75,466	0.04%
2019/09/23	12	33.49	1.1	33.55	33.55	10.9	74,676	0.01%
2019/09/20	11	33.19	77.2	33.09	33.80	-66.2	74,247	-0.09%
2019/09/19	72	31.81	53	32.15	32.10	19	72,319	0.03%
2019/09/18	253	32.06	271	31.85	31.40	-18	71,344	-0.03%	大買/大賣/
2019/09/17	120	31.71	53	31.45	31.40	67	70,675	0.09%	大買/
2019/09/16	12	30.10	14	30.09	30.30	-2	69,882	0.00%
2019/09/12	2	30.35	5	30.37	30.25	-3	69,581	0.00%
2019/09/11	6	30.07	2	30.25	30.00	4	69,451	0.01%
2019/09/10	2	30.23	3	30.35	30.20	-1	69,060	0.00%
2019/09/09	4	31.30	13	31.09	30.60	-9	68,469	-0.01%
2019/09/06	6	30.02	33	30.00	30.10	-27	67,245	-0.04%
2019/09/05	14	29.88	9	29.99	29.55	5	66,438	0.01%
2019/09/04	10	29.35	109	29.59	29.55	-99	65,133	-0.15%	大賣/
2019/09/03	15	29.30	11	29.99	29.05	4	64,712	0.01%
2019/09/02	4	29.10	150	29.23	30.25	-146	63,475	-0.23%	大賣/鉅額交易
2019/08/30	10	27.55	23	27.79	27.55	-13	61,613	-0.02%
2019/08/29	2.1	27.24	3	27.12	27.05	-0.9	61,696	0.00%
2019/08/27	0.1	27.15	2	26.95	27.15	-1.9	62,110	0.00%
2019/08/26	41	26.42	6	26.51	26.45	35	62,437	0.06%
2019/08/23	10	27.55	25	27.47	27.55	-15	62,042	-0.02%
2019/08/22	70	27.15	4	26.94	26.90	66	61,874	0.11%
2019/08/21	2.1	27.40	63	27.64	27.40	-60.9	61,521	-0.10%
2019/08/20	6	28.19	12	28.46	27.60	-6	61,670	-0.01%
2019/08/19	1	28.15	9	28.19	28.30	-8	61,328	-0.01%
2019/08/16	6	27.52	2	27.30	27.35	4	61,440	0.01%
2019/08/15	67	27.42	6	27.57	27.55	61	61,287	0.10%
2019/08/14	3	27.83	83	28.29	28.35	-80	61,655	-0.13%
2019/08/13	10	26.58	87	26.30	26.25	-77	60,780	-0.13%
2019/08/12	9	27.05	14	26.96	26.55	-5	61,309	-0.01%
2019/08/08	83	28.26	1	28.45	28.30	82	60,923	0.13%
2019/08/07	2	28.90	0	0.00	28.70	2	60,393	0.00%
2019/08/06	9	28.48	7	27.80	28.95	2	60,114	0.00%
2019/08/05	7	29.01	0	28.85	28.75	7	59,599	0.01%
2019/08/02	108	29.31	14	28.94	28.70	94	58,991	0.16%	大買/
2019/08/01	36	30.96	1	31.35	30.95	35	57,505	0.06%
2019/07/31	1	30.50	1	31.30	31.55	0	56,951	0.00%
2019/07/30	13	30.97	20	30.93	30.95	-7	55,739	-0.01%
2019/07/29	1	31.90	2	32.25	31.90	-1	54,438	0.00%
2019/07/26	34	32.27	14	32.30	32.20	20	54,147	0.04%
2019/07/25	9	31.93	105	31.91	32.40	-96	52,259	-0.18%	大賣/
2019/07/24	30	30.61	12	31.14	30.55	18	50,820	0.04%
2019/07/23	29	31.06	3	31.07	31.50	26	50,415	0.05%
2019/07/22	0	0.00	31	29.63	30.25	-31	50,042	-0.06%
2019/07/19	6	29.47	11	29.57	29.10	-5	50,539	-0.01%
2019/07/18	3	28.92	94	29.23	29.00	-91	50,683	-0.18%
2019/07/17	3	28.30	8	28.51	28.45	-5	50,648	-0.01%
2019/07/16	188	29.12	145.2	29.32	28.85	42.8	52,163	0.08%	大買/大賣/
2019/07/15	102	28.24	40	28.05	28.95	62	52,140	0.12%	大買/
2019/07/12	3	26.63	46	26.61	26.60	-43	49,433	-0.09%
2019/07/11	10	25.53	35	25.23	25.50	-25	46,940	-0.05%
2019/07/10	23	24.47	57	24.45	24.80	-34	45,394	-0.07%
2019/07/09	46	24.21	56	24.46	24.10	-10	44,530	-0.02%
2019/07/08	20	24.35	12	24.11	24.20	8	43,588	0.02%
2019/07/05	8	24.01	34	23.95	24.00	-26	43,553	-0.06%
2019/07/04	1	23.60	0	0.00	23.70	1	42,885	0.00%
2019/07/03	30	23.37	0	0.00	23.30	30	43,036	0.07%
2019/07/02	62	23.55	9	23.50	23.55	53	43,269	0.12%
2019/07/01	4	23.73	16	23.67	23.70	-12	43,263	-0.03%
2019/06/27	34	23.20	40	23.37	23.10	-6	42,759	-0.01%
2019/06/26	20	22.48	4	22.68	22.70	16	42,055	0.04%
2019/06/25	5	22.58	1	22.40	22.15	4	41,513	0.01%
2019/06/24	6	22.68	21	22.51	22.55	-15	41,042	-0.04%
2019/06/21	16	22.14	6	22.52	22.10	10	40,195	0.02%
2019/06/20	0	0.00	2	22.35	22.30	-2	39,511	-0.01%
2019/06/19	1	22.30	7	22.17	22.30	-6	39,676	-0.02%
2019/06/17	2	21.38	0	0.00	21.20	2	39,331	0.01%
2019/06/13	3	21.62	2	21.45	21.40	1	39,728	0.00%
2019/06/11	0	0.00	2	22.25	22.15	-2	40,559	0.00%
2019/06/10	4	21.90	3	21.90	21.90	1	41,024	0.00%
2019/06/06	0	0.00	1	21.90	21.75	-1	41,059	0.00%
2019/06/05	2	21.73	7	21.86	21.65	-5	41,050	-0.01%
2019/06/04	3	21.42	4	21.68	21.20	-1	41,369	0.00%
2019/06/03	1	20.70	4	20.80	20.85	-3	41,144	-0.01%
2019/05/31	2	21.03	7	21.16	21.10	-5	41,735	-0.01%
2019/05/29	88	19.95	39	19.83	20.25	49	41,677	0.12%
2019/05/28	121.5	20.20	8	20.20	20.20	113.5	42,219	0.27%	大買/鉅額交易
2019/05/27	19	20.09	74	20.13	20.00	-55	43,397	-0.13%
2019/05/24	11	20.69	93	20.53	20.50	-82	45,594	-0.18%
2019/05/23	23	20.85	47	20.53	20.90	-24	48,953	-0.05%
2019/05/22	19	21.27	4	21.38	21.20	15	49,092	0.03%
2019/05/21	33	20.88	16	21.01	20.90	17	49,090	0.03%
2019/05/20	12	22.33	0	0.00	22.10	12	48,432	0.02%
2019/05/17	9	22.67	18	22.67	22.25	-9	48,225	-0.02%
2019/05/16	0	0.00	6	22.32	22.15	-6	47,327	-0.01%
2019/05/15	16	22.63	4	22.66	22.60	12	47,420	0.03%
2019/05/14	8	22.09	2	22.20	22.20	6	47,998	0.01%
2019/05/13	33	22.63	35	22.56	22.45	-2	47,907	0.00%
2019/05/10	2	22.05	2	22.70	22.35	0	47,609	0.00%
2019/05/09	4	22.16	1	22.65	22.25	3	47,413	0.01%
2019/05/08	3	22.85	2	22.93	22.90	1	47,104	0.00%
2019/05/07	5	23.32	8	23.29	23.25	-3	47,102	-0.01%
2019/05/06	206	23.20	0	0.00	23.15	206	47,845	0.43%	大買/鉅額交易
2019/05/03	101	24.02	101.3	24.20	24.00	-0.3	47,506	0.00%	大買/大賣/
2019/05/02	7	23.80	3	23.73	23.70	4	47,103	0.01%
2019/04/30	2	23.60	204	23.55	23.95	-202	46,877	-0.43%	大賣/鉅額交易
2019/04/29	5	23.64	4	23.53	23.15	1	46,481	0.00%
2019/04/26	49	24.36	11	24.49	24.20	38	45,690	0.08%
2019/04/25	60	24.46	88	24.66	25.10	-28	44,624	-0.06%
2019/04/24	37	24.02	57	24.45	24.00	-20	44,096	-0.05%
2019/04/23	50	23.76	7	23.73	23.75	43	42,903	0.10%
2019/04/22	98	24.60	187	24.34	24.60	-89	41,530	-0.21%	大賣/
2019/04/19	54	23.41	75	23.24	23.45	-21	38,845	-0.05%
2019/04/18	28	22.05	2	22.00	21.35	26	35,969	0.07%
2019/04/17	55	21.54	58	21.83	21.85	-3	35,528	-0.01%
2019/04/15	2	21.00	5	21.05	21.00	-3	35,153	-0.01%
2019/04/12	1	21.35	1.3	21.31	21.00	-0.3	35,464	0.00%
2019/04/10	0	0.00	6	21.20	21.50	-6	35,689	-0.02%
2019/04/09	3	21.43	18	21.40	21.40	-15	35,769	-0.04%
2019/04/08	0	0.00	13	22.05	21.90	-13	35,852	-0.04%
2019/04/03	7	21.76	5	21.81	21.70	2	36,030	0.01%
2019/04/02	3	21.60	10	21.67	21.70	-7	36,287	-0.02%
2019/04/01	5	21.30	7	21.44	21.25	-2	36,191	-0.01%
2019/03/29	1	20.70	1	20.85	20.90	0	36,057	0.00%
2019/03/28	7	20.82	0	0.00	20.75	7	36,754	0.02%
2019/03/27	0	0.00	12	20.75	20.90	-12	37,278	-0.03%
2019/03/26	7	20.86	3	20.85	20.85	4	37,632	0.01%
2019/03/25	1.5	20.85	0	0.00	20.80	1.5	37,775	0.00%
2019/03/22	2	21.35	44	21.42	21.35	-42	37,864	-0.11%
2019/03/21	1	21.50	0	0.00	21.50	1	37,946	0.00%
2019/03/20	1	21.30	1	21.35	21.40	0	37,859	0.00%
2019/03/19	20	21.42	5	21.31	21.40	15	38,084	0.04%
2019/03/18	0	0.00	26	21.10	21.10	-26	38,043	-0.07%
2019/03/15	2	20.85	15	20.97	20.95	-13	38,346	-0.03%
2019/03/14	10	20.73	9.1	20.87	20.70	1	38,578	0.00%
2019/03/13	19	21.33	0	0.00	21.05	19	39,107	0.05%
2019/03/12	1	22.05	5	21.91	21.80	-4	39,186	-0.01%
2019/03/11	3	21.87	14	21.76	21.95	-11	39,929	-0.03%
2019/03/08	36	21.72	3	21.73	21.60	33	41,266	0.08%
2019/03/07	12	22.99	0	0.00	22.70	12	43,713	0.03%
2019/03/06	9	22.88	20	23.20	23.10	-11	44,668	-0.02%
2019/03/05	16	22.82	39	22.85	22.75	-23	44,625	-0.05%
2019/03/04	2	23.05	1	23.10	23.15	1	44,657	0.00%
2019/02/27	6	23.06	23	23.17	23.35	-17	44,501	-0.04%
2019/02/26	110	23.26	21	23.29	23.10	89	43,953	0.20%	大買/
2019/02/25	177	23.91	154	23.78	23.70	23	43,499	0.05%	大買/大賣/
2019/02/22	87	22.46	51	22.33	22.60	36	41,324	0.09%
2019/02/21	214	20.08	217	20.21	20.55	-3	37,767	-0.01%	大買/大賣/
2019/02/20	7	19.92	1	19.90	19.90	6	37,314	0.02%
2019/02/19	17	20.05	13	20.15	20.25	4	37,466	0.01%
2019/02/18	6	19.98	16	19.93	19.85	-10	37,465	-0.03%
2019/02/15	1	20.10	2	20.20	19.65	-1	38,237	0.00%
2019/02/14	36	20.06	33	20.14	20.00	3	38,622	0.01%
2019/02/13	10	19.77	44	19.87	20.25	-34	38,602	-0.09%
2019/02/12	7	19.46	2	19.60	19.40	5	38,260	0.01%
2019/02/11	3	19.15	1	19.50	19.20	2	38,898	0.01%
2019/01/30	4	19.55	51	19.60	19.40	-47	39,187	-0.12%
2019/01/29	32	19.76	0	0.00	19.60	32	39,712	0.08%
2019/01/28	21	19.90	4	19.90	19.90	17	41,354	0.04%
2019/01/25	47	19.95	104	20.05	19.85	-57	42,219	-0.14%	大賣/
2019/01/23	3	18.83	3	19.10	19.20	0	42,787	0.00%
2019/01/22	1	19.05	0	0.00	18.90	1	43,567	0.00%
2019/01/21	20	19.40	20	19.28	19.25	0	44,721	0.00%
2019/01/18	0	0.00	1	19.25	19.20	-1	45,690	0.00%
2019/01/17	2	19.00	9	19.25	19.00	-7	46,512	-0.02%
2019/01/16	9	19.00	7	19.36	18.95	2	46,496	0.00%
2019/01/15	50	18.35	84	18.51	18.60	-34	45,609	-0.07%
2019/01/14	0	0.00	48	18.50	18.35	-48	45,996	-0.10%
2019/01/11	93	18.33	83	18.50	18.25	10	46,665	0.02%
2019/01/10	1	18.30	151	18.30	18.25	-150	46,837	-0.32%	大賣/鉅額交易
2019/01/09	1	18.35	185	18.27	18.20	-184	47,334	-0.39%	大賣/鉅額交易
2019/01/08	2	18.15	52.1	18.09	18.15	-50.1	47,945	-0.10%
2019/01/07	150	17.95	252	18.03	17.95	-102	48,732	-0.21%	大買/大賣/鉅額交易
2019/01/04	207	17.10	212	17.24	17.50	-5	49,906	-0.01%	大買/大賣/
2019/01/03	74	17.46	7	17.55	17.45	67	50,536	0.13%
2019/01/02	235	17.86	141	18.50	17.75	94	51,347	0.18%	大買/大賣/
2018/12/28	153	18.39	55	18.56	18.35	98	51,371	0.19%	大買/
2018/12/27	250	18.86	151	19.12	18.65	99	52,271	0.19%	大買/大賣/
2018/12/26	107	18.78	206	19.43	18.45	-99	52,991	-0.19%	大買/大賣/
2018/12/25	177	18.44	239	18.77	19.30	-62	52,536	-0.12%	大買/大賣/
2018/12/24	178	18.02	220	18.32	18.90	-42	52,593	-0.08%	大買/大賣/
2018/12/22	17	17.90	20.5	17.96	18.10	-3.5	52,313	-0.01%
2018/12/21	116	17.81	202	18.12	17.90	-86	52,365	-0.16%	大買/大賣/
2018/12/20	101	17.55	0	0.00	17.15	101	51,847	0.19%	大買/鉅額交易
2018/12/19	204	18.20	3	18.05	18.05	201	51,527	0.39%	大買/鉅額交易
2018/12/18	105	18.52	3	18.47	18.55	102	51,727	0.20%	大買/鉅額交易
2018/12/17	19	18.84	16	18.81	18.75	3	52,928	0.01%
2018/12/14	122	19.01	37	19.06	19.05	85	52,849	0.16%	大買/
2018/12/13	11	19.74	11	19.49	19.55	0	52,666	0.00%
2018/12/12	11	19.60	13	19.60	19.55	-2	52,807	0.00%
2018/12/11	32	19.42	17	19.41	19.25	15	52,680	0.03%
2018/12/10	109	19.06	110	19.15	19.35	-1	52,750	0.00%	大買/大賣/
2018/12/07	40	19.44	42	19.38	19.45	-2	52,617	0.00%
2018/12/06	125	19.72	14	20.09	19.10	111	52,595	0.21%	大買/鉅額交易
2018/12/05	45	21.15	29	21.04	21.05	16	51,638	0.03%
2018/12/04	36	22.50	37	22.45	22.20	-1	51,565	0.00%
2018/12/03	29	22.03	84	21.76	22.55	-55	51,430	-0.11%
2018/11/30	66	20.51	24	20.75	20.50	42	50,282	0.08%
2018/11/29	95	21.29	109	21.22	20.70	-14	47,072	-0.03%	大賣/
2018/11/28	50	19.93	59	19.81	20.15	-9	45,623	-0.02%
2018/11/27	0	0.00	43	19.26	19.40	-43	44,981	-0.10%
2018/11/26	26	18.71	0	0.00	18.70	26	44,591	0.06%
2018/11/23	6	18.93	0	0.00	18.85	6	44,327	0.01%
2018/11/22	50	19.44	22	19.43	19.05	28	44,228	0.06%
2018/11/21	3	19.03	15	19.03	19.10	-12	43,544	-0.03%
2018/11/20	0	0.00	6	18.93	19.00	-6	43,374	-0.01%
2018/11/19	1	19.00	3	18.97	18.95	-2	43,377	0.00%
2018/11/16	7	18.76	0	0.00	18.55	7	43,178	0.02%
2018/11/15	3	18.53	37	18.67	18.85	-34	42,749	-0.08%
2018/11/14	34	18.69	3	18.70	18.50	31	42,519	0.07%
2018/11/13	4	18.06	7	19.21	19.35	-3	41,821	-0.01%
2018/11/12	0	0.00	3	18.90	18.95	-3	41,551	-0.01%
2018/11/09	7	18.51	3	18.67	18.65	4	41,844	0.01%
2018/11/08	11	19.48	3	20.03	18.95	8	41,870	0.02%
2018/11/07	1	19.05	10	19.35	19.55	-9	42,105	-0.02%
2018/11/06	2	19.00	6	19.00	18.90	-4	42,639	-0.01%
2018/11/05	26	19.80	2	19.85	19.70	24	42,342	0.06%
2018/11/02	27	18.88	23	18.55	19.55	4	40,814	0.01%
2018/11/01	16	17.75	0	0.00	17.80	16	40,029	0.04%
2018/10/31	17	16.90	14	16.57	17.15	3	39,305	0.01%
2018/10/30	0	0.00	38	15.75	15.70	-38	38,410	-0.10%
2018/10/29	44	15.52	12	15.38	15.15	32	37,660	0.08%
2018/10/26	31	16.48	56	16.32	16.15	-25	36,771	-0.07%
2018/10/25	43	17.05	4	17.10	17.05	39	35,929	0.11%
2018/10/24	23	18.92	20	19.02	18.90	3	35,191	0.01%
2018/10/23	3	19.12	0	0.00	19.15	3	35,110	0.01%
2018/10/19	10	18.58	10	18.66	18.90	0	35,354	0.00%
2018/10/18	10	19.30	22	19.34	19.10	-12	34,858	-0.03%
2018/10/17	17	19.24	10	19.65	19.10	7	34,610	0.02%
2018/10/16	16	19.38	26	19.46	19.10	-10	34,082	-0.03%
2018/10/15	57	19.34	26	19.67	19.00	31	33,429	0.09%
2018/10/12	81	19.87	9	19.85	19.75	72	32,459	0.22%
2018/10/11	22	19.35	26	19.30	19.15	-4	31,229	-0.01%
2018/10/09	125	22.29	64	22.00	21.25	61	30,361	0.20%	大買/
2018/10/08	62	23.08	8	23.21	23.50	54	29,441	0.18%
2018/10/05	14	23.51	48	23.55	23.55	-34	29,644	-0.11%
2018/10/04	137	24.10	38	25.07	23.40	99	29,038	0.34%	大買/
2018/10/03	56	26.20	1	26.05	25.95	55	28,104	0.20%
2018/10/02	39	26.36	26	26.16	26.50	13	28,241	0.05%
2018/10/01	9	25.80	9	25.82	25.80	0	27,930	0.00%
2018/09/28	28	25.58	14.1	25.94	25.45	13.9	27,948	0.05%
2018/09/27	16	25.64	10	25.52	25.50	6	27,935	0.02%
2018/09/26	43	25.97	20	25.95	26.00	23	27,841	0.08%
2018/09/25	1	26.05	35	25.67	26.45	-34	28,023	-0.12%
2018/09/21	73	26.30	22	26.00	26.00	51	27,945	0.18%
2018/09/20	5	27.25	7	27.49	27.60	-2	26,776	-0.01%
2018/09/19	0	0.00	5	27.80	27.50	-5	26,745	-0.02%
2018/09/18	12	27.43	7	27.65	27.30	5	26,776	0.02%
2018/09/17	10	28.14	3	27.88	28.15	7	26,602	0.03%
2018/09/14	40	27.69	8	27.66	27.85	32	26,569	0.12%
2018/09/13	16	26.77	13	26.73	26.60	3	26,505	0.01%
2018/09/12	27	27.04	15	26.95	26.80	12	26,566	0.05%
2018/09/11	18	27.42	14	27.88	28.15	4	26,527	0.02%
2018/09/10	27	27.46	17	27.82	26.70	10	26,336	0.04%
2018/09/07	28	28.88	20	28.37	28.00	8	25,965	0.03%
2018/09/06	35	31.47	18	31.20	31.10	17	25,375	0.07%
2018/09/05	6	32.73	4	32.85	32.60	2	25,137	0.01%
2018/09/04	1	33.15	4	33.04	33.15	-3	25,343	-0.01%
2018/09/03	4	32.68	3	33.25	32.55	1	25,641	0.00%
2018/08/31	3	32.85	0	0.00	33.00	3	26,024	0.01%
2018/08/30	4	33.26	11	33.12	33.35	-7	26,256	-0.03%
2018/08/29	0	0.00	5	33.54	33.60	-5	26,550	-0.02%
2018/08/28	27	32.89	11	32.89	33.00	16	26,753	0.06%
2018/08/27	2	32.50	9	32.71	32.75	-7	27,058	-0.03%
2018/08/24	4	31.26	16	31.69	31.10	-12	27,017	-0.04%
2018/08/23	6	33.14	6	33.25	33.25	0	27,803	0.00%
2018/08/22	0	0.00	5	33.44	33.30	-5	28,143	-0.02%
2018/08/21	8	32.66	13	32.68	32.80	-5	28,646	-0.02%
2018/08/20	15	32.43	5	32.73	32.10	10	29,538	0.03%
2018/08/17	9	33.84	2	33.50	33.20	7	29,742	0.02%
2018/08/16	24	32.81	20	33.48	34.15	4	29,677	0.01%
2018/08/15	25	33.72	13	33.55	33.05	12	29,272	0.04%
2018/08/14	23	34.47	11	34.65	34.05	12	29,201	0.04%
2018/08/13	68	36.93	13	36.34	35.50	55	28,669	0.19%
2018/08/10	8	39.79	2	40.00	39.20	6	28,170	0.02%
2018/08/09	8	40.87	5	40.83	40.60	3	28,134	0.01%
2018/08/08	4	41.53	3	41.62	41.50	1	28,657	0.00%
2018/08/07	0	0.00	1	42.25	42.30	-1	28,701	0.00%
2018/08/06	7	41.90	6	42.08	41.85	1	29,153	0.00%
2018/08/03	3	42.08	7	42.19	42.20	-4	29,502	-0.01%
2018/08/02	23	42.13	21	42.27	41.65	2	29,586	0.01%
2018/08/01	2	42.83	1	42.75	42.75	1	29,537	0.00%
2018/07/31	12	42.80	12	42.92	42.50	0	29,610	0.00%
2018/07/30	21	43.30	23	43.87	43.30	-2	29,577	-0.01%
2018/07/27	27	43.53	33	44.28	43.90	-6	29,677	-0.02%
2018/07/26	4	42.06	5	42.60	41.80	-1	29,407	0.00%
2018/07/25	1	41.50	5	42.73	43.00	-4	29,643	-0.01%
2018/07/24	7	42.10	7	41.88	41.85	0	30,107	0.00%
2018/07/23	14	40.97	14	40.84	40.80	0	30,845	0.00%
2018/07/20	10	41.05	18	41.44	40.85	-8	31,359	-0.03%
2018/07/19	14	41.77	10	41.73	41.40	4	31,789	0.01%
2018/07/18	22	42.34	27	42.27	42.20	-5	32,310	-0.02%
2018/07/17	17	42.13	17	42.04	42.00	0	32,347	0.00%
2018/07/16	18	42.62	6	42.72	41.85	12	32,703	0.04%
2018/07/13	37	44.03	23	44.12	43.20	14	32,576	0.04%
2018/07/12	40	42.26	33	42.30	43.50	7	32,155	0.02%
2018/07/11	21	42.04	13	42.07	41.60	8	32,062	0.02%
2018/07/10	24	41.54	28	42.36	43.55	-4	32,100	-0.01%
2018/07/09	22	41.13	22	41.00	40.95	0	32,087	0.00%
2018/07/06	13	41.38	12	41.55	41.00	1	32,072	0.00%
2018/07/05	11	42.93	13	42.70	41.80	-2	32,189	-0.01%
2018/07/04	4	41.90	1	43.00	43.00	3	32,321	0.01%
2018/07/03	22	41.85	26	42.04	41.55	-4	32,409	-0.01%
2018/07/02	17	42.90	17	43.33	41.50	0	32,627	0.00%
2018/06/29	6	43.43	6	43.28	43.40	0	33,311	0.00%
2018/06/28	15	43.28	21	43.24	43.10	-6	33,633	-0.02%
2018/06/27	25	44.27	9	44.18	43.45	16	33,931	0.05%
2018/06/26	18	43.89	19	43.84	45.30	-1	34,079	0.00%
2018/06/25	16	43.95	18	43.76	44.05	-2	35,106	-0.01%
2018/06/22	22	43.73	16	43.62	43.40	6	36,357	0.02%
2018/06/21	5	45.18	3	45.45	45.05	2	36,276	0.01%
2018/06/20	15	45.02	16.3	45.09	45.15	-1.3	36,305	0.00%
2018/06/19	15	46.44	21	46.37	46.05	-6	36,039	-0.02%
2018/06/15	15	47.15	10	47.16	47.35	5	36,144	0.01%
2018/06/14	5	47.30	5	47.22	46.40	0	36,159	0.00%
2018/06/13	4	48.20	4	47.95	48.00	0	36,296	0.00%
2018/06/12	1	48.15	7	48.15	48.15	-6	36,510	-0.02%
2018/06/11	19	48.68	16	48.49	48.00	3	36,615	0.01%
2018/06/08	19	49.06	17.4	49.34	48.70	1.6	36,842	0.00%
2018/06/07	2	49.43	1	49.50	49.50	1	37,190	0.00%
2018/06/06	9	49.49	6	49.56	49.30	3	37,751	0.01%
2018/06/05	6	48.45	9	48.34	49.30	-3	38,639	-0.01%
2018/06/04	27	48.68	25	48.60	48.10	2	39,083	0.01%
2018/06/01	21	48.97	15	48.69	48.60	6	38,888	0.02%
2018/05/31	17	50.29	31	50.48	49.50	-14	38,825	-0.04%
2018/05/30	18	48.84	17	49.04	49.45	1	38,000	0.00%
2018/05/29	20	49.32	18	49.44	48.60	2	37,795	0.01%
2018/05/28	6	48.16	5	48.39	48.25	1	37,298	0.00%
2018/05/25	15	46.92	16	47.16	46.25	-1	36,557	0.00%
2018/05/24	11	46.41	15	46.14	46.40	-4	36,230	-0.01%
2018/05/23	3	46.12	6	46.35	45.50	-3	36,485	-0.01%
2018/05/22	17	45.97	19	45.97	46.00	-2	36,726	-0.01%
2018/05/21	12	46.21	20	46.40	46.00	-8	36,701	-0.02%
2018/05/18	20	43.77	18	44.58	45.20	2	36,528	0.01%
2018/05/17	14	44.95	12	44.78	44.05	2	36,995	0.01%
2018/05/16	42	44.58	36	44.61	44.80	6	37,168	0.02%
2018/05/15	3	42.18	3	42.42	42.90	0	36,943	0.00%
2018/05/14	38	42.13	40	41.64	41.95	-2	37,719	-0.01%
2018/05/11	20	41.38	18	41.57	40.80	2	38,100	0.01%
2018/05/10	11	42.33	16	42.59	42.10	-5	37,935	-0.01%
2018/05/09	5	42.70	10	42.23	42.00	-5	39,038	-0.01%
2018/05/08	5	42.93	2	42.88	42.60	3	40,166	0.01%
2018/05/07	23	43.82	17.1	43.31	42.70	5.9	40,051	0.01%
2018/05/04	12	43.51	7	43.78	43.35	5	40,075	0.01%
2018/05/03	24	44.38	21	44.58	43.15	3	39,731	0.01%
2018/05/02	19	46.13	8	46.14	44.80	11	39,487	0.03%
2018/04/30	10	46.09	9	46.04	47.55	1	39,624	0.00%
2018/04/27	5	44.70	1	44.68	45.55	4	40,375	0.01%
2018/04/26	20	45.10	29	44.74	43.25	-9	39,647	-0.02%
2018/04/25	19	45.27	25	44.93	46.20	-6	39,224	-0.02%
2018/04/24	45	44.60	38	43.84	43.45	7	38,967	0.02%
2018/04/23	12	45.78	12	46.00	46.20	0	38,774	0.00%
2018/04/20	44	45.93	40	46.03	45.80	4	38,709	0.01%
2018/04/19	1	47.35	1	47.45	47.40	0	38,361	0.00%
2018/04/18	18	47.11	15	47.33	47.10	3	38,371	0.01%
2018/04/17	11	47.70	17	47.85	46.85	-6	38,302	-0.02%
2018/04/16	24	49.88	22	49.73	49.15	2	38,242	0.01%
2018/04/13	11	50.30	5	50.84	50.80	6	38,202	0.02%
2018/04/12	6	49.18	0	0.00	48.35	6	38,150	0.02%
2018/04/11	6	50.14	2	49.40	49.40	4	38,113	0.01%
2018/04/10	10.5	51.18	4	51.23	50.40	6.5	38,022	0.02%
2018/04/09	14	53.11	13	52.28	52.10	1	37,901	0.00%
2018/04/03	19	51.36	24	51.49	53.40	-5	38,009	-0.01%
2018/04/02	100	54.29	98	54.23	51.70	2	38,712	0.01%
2018/03/31	11	50.27	19.5	51.59	53.20	-8.5	37,843	-0.02%
2018/03/30	14	49.78	21	49.80	50.00	-7	37,358	-0.02%
2018/03/29	27	48.49	59	48.60	49.10	-32	37,252	-0.09%
2018/03/28	68	50.43	4	49.35	48.30	64	37,199	0.17%
2018/03/27	11	49.87	20	50.47	51.40	-9	36,499	-0.02%
2018/03/26	1	46.10	1	46.30	46.75	0	35,522	0.00%
2018/03/23	4	45.86	2	46.15	45.55	2	35,452	0.01%
2018/03/22	6	47.50	8	47.26	47.60	-2	35,447	-0.01%
2018/03/21	8	47.71	5	47.82	46.95	3	35,434	0.01%
2018/03/20	10	46.17	36	46.52	47.00	-26	35,406	-0.07%
2018/03/19	18	46.98	1	46.95	46.50	17	35,818	0.05%
2018/03/16	5	48.37	3	48.12	47.90	2	36,310	0.01%
2018/03/15	10	48.47	6	48.93	48.75	4	36,360	0.01%
2018/03/14	16	49.76	3	49.40	49.50	13	36,725	0.04%
2018/03/13	0	0.00	8	49.04	49.75	-8	38,543	-0.02%
2018/03/12	19	48.27	25	48.75	48.65	-6	39,503	-0.02%
2018/03/09	6	46.09	10	46.69	46.65	-4	39,350	-0.01%
2018/03/08	4	42.90	22	43.74	44.20	-18	38,498	-0.05%
2018/03/07	4	42.85	11	42.75	42.15	-7	38,094	-0.02%
2018/03/06	3	43.00	1	43.20	42.90	2	38,960	0.01%
2018/03/05	7	42.26	5	42.05	42.00	2	42,208	0.00%
2018/03/02	24	41.95	17	41.81	42.00	7	43,402	0.02%
2018/03/01	2	43.00	6	43.20	43.00	-4	44,080	-0.01%
2018/02/27	1	43.30	3	43.23	43.45	-2	44,366	0.00%
2018/02/26	0	0.00	1	42.80	42.35	-1	45,079	0.00%
2018/02/23	13	42.75	10	43.60	42.10	3	46,383	0.01%
2018/02/22	1	40.35	8	41.76	42.50	-7	46,273	-0.02%
2018/02/21	7	40.30	12	40.09	40.70	-5	45,982	-0.01%
2018/02/12	5	37.90	2.5	37.72	37.60	2.5	45,912	0.01%
2018/02/09	30	37.28	31	37.59	38.00	-1	46,097	0.00%
2018/02/08	12	40.97	5	40.65	39.90	7	45,577	0.02%
2018/02/07	17	41.68	14	41.79	42.80	3	45,411	0.01%
2018/02/06	25	39.58	18	39.81	39.95	7	46,137	0.02%
2018/02/05	16	43.43	6	43.52	42.90	10	46,435	0.02%
2018/02/02	1	46.40	0	0.00	46.10	1	46,440	0.00%
2018/02/01	7	45.94	27	47.03	45.70	-20	46,827	-0.04%
2018/01/31	9	45.30	21	45.68	45.70	-12	46,366	-0.03%
2018/01/30	5	44.24	9	44.29	44.25	-4	45,715	-0.01%
2018/01/29	12	43.28	14	43.92	44.00	-2	45,702	0.00%
2018/01/26	16	42.81	14	42.66	42.70	2	45,611	0.00%
2018/01/25	11	42.86	9	42.77	43.20	2	45,652	0.00%
2018/01/24	7	44.04	2	44.80	43.40	5	45,613	0.01%
2018/01/23	28	44.64	51	45.08	44.60	-23	45,522	-0.05%
2018/01/22	17	41.93	13	41.76	41.85	4	45,078	0.01%
2018/01/19	19	42.01	17	42.29	41.55	2	46,837	0.00%
2018/01/18	18	43.08	19	43.11	43.00	-1	47,125	0.00%
2018/01/17	30	41.70	47	42.34	42.70	-17	47,264	-0.04%
2018/01/16	20	41.14	21	41.44	41.50	-1	47,099	0.00%
2018/01/15	8	41.28	26	41.43	41.50	-18	47,525	-0.04%
2018/01/12	12	41.36	12	41.14	41.00	0	48,006	0.00%
2018/01/11	11	41.23	7	41.36	41.10	4	48,135	0.01%
2018/01/10	37	41.08	53	41.17	41.10	-16	48,247	-0.03%
2018/01/09	15	42.69	17	43.05	42.90	-2	48,556	0.00%
2018/01/08	24	42.56	2	42.00	42.00	22	48,942	0.04%
2018/01/05	18	44.79	14	44.65	44.00	4	49,876	0.01%
2018/01/04	10	45.10	12	45.09	44.90	-2	50,552	0.00%
2018/01/03	15	44.54	14	44.40	44.35	1	51,976	0.00%
2018/01/02	21	43.66	41	43.87	43.60	-20	52,300	-0.04%

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

永豐金-屏東券商分點個股進出
永豐金-屏東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

永豐金-屏東 券商分點個股進出 永豐金-屏東 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

永豐金-屏東券商分點個股進出
永豐金-屏東券商分點全部個股操作績效/獲利分析