旺宏 (2337)-統一-三多券商分點個股進出

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

旺宏

(2337)

可現股當沖

股價
26.90
漲跌
▼0.30
漲幅
-1.10%
成交量
11,281張
產業
上市半導體類股
2500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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/06	4	26.94	0	0.00	26.90	4	8,446	0.05%
2024/05/03	0	0.00	2	27.30	27.20	-2	8,393	-0.02%
2024/05/02	1	26.50	0	0.00	26.70	1	8,243	0.01%
2024/04/30	1	27.45	37	27.57	27.60	-36	8,089	-0.45%
2024/04/29	0	0.00	1	26.65	26.80	-1	7,989	-0.01%
2024/04/26	1	25.80	0	0.00	26.00	1	7,924	0.01%
2024/04/24	1	26.00	1	26.00	26.20	0	7,921	0.00%
2024/04/23	1	26.10	0	0.00	25.95	1	7,953	0.01%
2024/04/22	1	26.00	1	26.35	26.10	0	7,958	0.00%
2024/04/19	4	25.84	0	0.00	25.95	4	7,918	0.05%
2024/04/16	3	26.23	1	26.50	26.30	2	7,568	0.03%
2024/04/15	0	0.00	1	26.75	26.70	-1	7,433	-0.01%
2024/04/12	1	27.00	1	27.20	26.90	0	7,434	0.00%
2024/04/11	2	27.35	0	0.00	27.40	2	7,392	0.03%
2024/04/09	1	27.60	0	0.00	27.85	1	7,498	0.01%
2024/04/08	1	27.80	1	27.35	27.80	0	7,571	0.00%
2024/04/03	2	27.18	0	0.00	27.15	2	7,495	0.03%
2024/04/02	0	0.00	12	27.30	27.45	-12	7,836	-0.15%
2024/04/01	0	0.00	2	27.15	27.30	-2	8,270	-0.02%
2024/03/28	4	26.76	0	0.00	26.65	4	8,420	0.05%
2024/03/26	0	0.00	5	27.24	26.75	-5	8,627	-0.06%
2024/03/25	13	27.02	0	0.00	26.85	13	8,637	0.15%
2024/03/22	1	27.55	2	27.68	27.45	-1	8,571	-0.01%
2024/03/21	16.1	27.09	12	27.40	27.05	4.1	8,614	0.05%
2024/03/19	1	26.60	10	27.00	26.60	-9	9,163	-0.10%
2024/03/18	0	0.00	3	26.70	26.70	-3	9,172	-0.03%
2024/03/15	1	26.75	0	0.00	26.75	1	9,207	0.01%
2024/03/08	1	27.40	0	0.00	27.25	1	9,152	0.01%
2024/03/05	3	28.03	0	0.00	27.90	3	9,049	0.03%
2024/03/04	0	0.00	1	28.75	28.35	-1	8,974	-0.01%
2024/02/27	0	0.00	2	28.38	28.20	-2	9,010	-0.02%
2024/02/23	0	0.00	6	29.10	28.70	-6	8,962	-0.07%
2024/02/22	0	0.00	1	29.00	29.00	-1	8,985	-0.01%
2024/02/21	1	28.45	0	0.00	28.75	1	9,028	0.01%
2024/02/20	1	28.90	0	0.00	28.75	1	8,984	0.01%
2024/02/19	0	0.00	0.1	29.20	29.15	-0.1	8,964	0.00%
2024/02/16	0	28.90	1	28.80	29.00	-1	9,145	-0.01%
2024/02/15	2	28.70	0	0.00	28.55	2	9,072	0.02%
2024/02/05	2	28.50	0	0.00	28.50	2	9,041	0.02%
2024/02/02	4	28.50	0	0.00	28.70	4	8,916	0.04%
2024/02/01	2	28.65	2	28.85	28.90	0	8,877	0.00%
2024/01/31	15	28.95	18	29.40	29.20	-3	8,856	-0.03%
2024/01/30	12	29.05	0	0.00	28.85	12	8,622	0.14%
2024/01/29	13	29.88	1	30.55	29.50	12	8,505	0.14%
2024/01/26	2	29.98	5	30.07	30.55	-3	8,362	-0.04%
2024/01/24	1	30.30	0	0.00	30.10	1	8,571	0.01%
2024/01/23	2	30.35	1	30.45	30.30	1	8,771	0.01%
2024/01/22	3.1	30.04	1	30.15	30.05	2.1	8,976	0.02%
2024/01/19	1	29.35	1	29.65	29.70	0	9,187	0.00%
2024/01/18	1	28.80	1	29.30	29.00	0	9,432	0.00%
2024/01/17	3	29.28	0	0.00	29.00	3	9,939	0.03%
2024/01/16	1	29.80	0	0.00	29.90	1	9,842	0.01%
2024/01/15	0	0.00	0	30.35	30.30	0	9,776	0.00%
2024/01/11	1	30.15	0	0.00	30.25	1	9,743	0.01%
2024/01/09	7	30.79	5	30.40	30.25	2	9,804	0.02%
2024/01/08	2	30.80	10	30.75	30.80	-8	9,797	-0.08%
2024/01/05	0	0.00	1	31.45	31.05	-1	9,731	-0.01%
2024/01/04	2	31.05	0	0.00	31.20	2	9,709	0.02%
2024/01/03	1	30.90	1	31.40	31.40	0	9,712	0.00%
2024/01/02	0	0.00	4	31.66	31.40	-4	9,609	-0.04%
2023/12/29	2	31.43	0	0.00	31.35	2	9,543	0.02%
2023/12/28	2	32.05	4	32.23	31.75	-2	9,501	-0.02%
2023/12/27	0	0.00	24.1	31.81	31.95	-24.1	9,258	-0.26%
2023/12/26	0	0.00	5	30.78	30.90	-5	8,859	-0.06%
2023/12/25	3	30.40	0	0.00	30.50	3	8,822	0.03%
2023/12/22	21	30.20	26.1	30.28	30.35	-5.1	8,903	-0.06%
2023/12/21	5	29.77	0.1	30.15	30.30	4.9	8,825	0.06%
2023/12/20	1	29.85	2.3	29.92	30.05	-1.3	8,797	-0.01%
2023/12/19	20.2	29.35	0	0.00	29.45	20.2	8,821	0.23%
2023/12/18	0	0.00	10	30.15	29.90	-10	8,813	-0.11%
2023/12/15	6	30.49	36.2	30.42	30.10	-30.2	8,705	-0.35%
2023/12/14	2	29.25	1	29.30	29.20	1	8,193	0.01%
2023/12/13	1	29.00	2	28.85	29.00	-1	8,199	-0.01%
2023/12/12	0	0.00	1	28.55	28.90	-1	8,572	-0.01%
2023/12/08	3	28.52	38	27.85	28.45	-35	8,713	-0.40%
2023/12/07	3	28.78	0	0.00	28.45	3	8,691	0.03%
2023/12/06	2	28.58	0	0.00	28.50	2	8,808	0.02%
2023/12/05	13	28.68	0	0.00	28.65	13	8,963	0.15%
2023/12/04	25	29.03	0.1	29.15	29.00	24.9	9,215	0.27%
2023/12/01	0.2	28.70	0	0.00	28.70	0.2	9,312	0.00%
2023/11/29	0	0.00	2	28.85	28.85	-2	9,548	-0.02%
2023/11/27	0	0.00	1	28.25	28.25	-1	11,045	-0.01%
2023/11/22	2	28.40	0	0.00	28.40	2	13,447	0.01%
2023/11/21	2	28.68	0	0.00	28.65	2	13,455	0.01%
2023/11/20	0	0.00	4	28.75	28.70	-4	13,469	-0.03%
2023/11/17	0	0.00	1	28.45	28.40	-1	13,484	-0.01%
2023/11/16	1	28.20	0	0.00	28.35	1	13,492	0.01%
2023/11/15	3	28.35	0	0.00	28.35	3	13,464	0.02%
2023/11/13	0	0.00	1	27.80	27.55	-1	13,298	-0.01%
2023/11/10	1	27.40	0	0.00	27.45	1	13,308	0.01%
2023/11/08	1	27.70	8	27.60	27.70	-7	13,345	-0.05%
2023/11/06	8	28.20	2	28.15	28.30	6	13,266	0.05%
2023/11/03	10	27.93	16	27.95	27.85	-6	13,249	-0.05%
2023/11/02	16	27.80	10	27.88	27.95	6	13,294	0.05%
2023/11/01	13	26.86	33	27.29	27.40	-20	13,205	-0.15%
2023/10/31	25	27.32	12	27.25	27.00	13	13,095	0.10%
2023/10/30	7	27.78	0	0.00	27.75	7	12,958	0.05%
2023/10/27	5.1	28.27	1	28.50	28.50	4.1	12,743	0.03%
2023/10/26	11	28.95	2	28.65	28.65	9	12,618	0.07%
2023/10/25	51	29.84	8	30.03	29.65	43	12,433	0.35%
2023/10/24	2	32.48	0	0.00	32.40	2	11,974	0.02%
2023/10/19	0	0.00	5	32.68	32.80	-5	12,218	-0.04%
2023/10/17	0	0.00	1	32.55	32.45	-1	12,239	-0.01%
2023/10/16	1	32.25	0	0.00	32.25	1	12,306	0.01%
2023/10/13	5	32.41	5	32.87	32.90	0	12,388	0.00%
2023/10/12	1	32.30	1	32.75	32.80	0	12,441	0.00%
2023/10/11	4	32.74	0	0.00	32.75	4	12,422	0.03%
2023/10/06	2	32.70	1	32.90	32.70	1	12,391	0.01%
2023/10/05	0	0.00	1	32.30	32.35	-1	12,369	-0.01%
2023/10/04	1	31.70	0	0.00	31.65	1	12,303	0.01%
2023/10/03	0	0.00	2	32.13	32.20	-2	12,316	-0.02%
2023/09/27	1	32.20	0	0.00	32.05	1	12,051	0.01%
2023/09/26	12	33.03	0	0.00	32.75	12	11,911	0.10%
2023/09/25	1	33.40	3	33.83	33.80	-2	11,826	-0.02%
2023/09/22	2	32.75	1.1	32.97	33.30	0.9	11,784	0.01%
2023/09/21	1	33.75	0	0.00	33.55	1	11,775	0.01%
2023/09/20	11	34.02	30	33.95	34.05	-19	11,774	-0.16%
2023/09/19	15	34.44	0	0.00	34.35	15	11,771	0.13%
2023/09/18	1	34.60	0	0.00	34.70	1	12,092	0.01%
2023/09/15	1	34.20	4	34.88	35.00	-3	12,366	-0.02%
2023/09/14	10	34.60	15	34.39	34.35	-5	12,650	-0.04%
2023/09/13	1	34.35	1	34.15	34.15	0	13,280	0.00%
2023/09/12	2	33.85	2.5	34.04	34.00	-0.5	14,031	0.00%
2023/09/11	27	33.98	1	34.55	33.75	26	14,181	0.18%
2023/09/08	3	34.07	3	34.52	34.55	0	14,275	0.00%
2023/09/07	5	34.31	7	34.44	34.35	-2	14,250	-0.01%
2023/09/06	1	34.15	0	0.00	33.95	1	14,042	0.01%
2023/09/05	2	33.68	3	33.85	33.85	-1	14,043	-0.01%
2023/09/04	0	0.00	3	33.35	33.50	-3	14,070	-0.02%
2023/09/01	14	33.84	9	33.88	33.20	5	14,047	0.04%
2023/08/31	32	34.25	29.1	33.96	33.70	2.9	13,780	0.02%
2023/08/30	46	35.11	5	35.09	34.75	41	12,862	0.32%
2023/08/29	0	0.00	2	32.30	32.35	-2	10,765	-0.02%
2023/08/25	1	31.05	1	30.90	30.95	0	10,695	0.00%
2023/08/23	0	0.00	21	30.41	31.20	-21	10,762	-0.20%
2023/08/22	1	30.35	1	30.80	30.20	0	10,770	0.00%
2023/08/21	20	30.20	0	0.00	30.35	20	10,745	0.19%
2023/08/08	5	31.00	0	0.00	30.95	5	11,212	0.04%
2023/08/07	1	31.60	0	0.00	31.65	1	11,158	0.01%
2023/08/04	0	0.00	1	31.75	31.90	-1	11,177	-0.01%
2023/08/02	1	31.20	0	0.00	31.20	1	11,256	0.01%
2023/08/01	0	0.00	3	31.55	31.80	-3	11,198	-0.03%
2023/07/31	2	31.65	0	0.00	31.20	2	11,221	0.02%
2023/07/28	0	0.00	6	31.12	31.15	-6	11,173	-0.05%
2023/07/27	6	30.38	1	30.60	30.60	5	11,179	0.04%
2023/07/26	12	30.01	2	29.90	30.10	10	11,116	0.09%
2023/07/21	0	0.00	1	31.15	31.10	-1	11,525	-0.01%
2023/07/20	1	31.60	0	0.00	31.35	1	11,807	0.01%
2023/07/13	0	0.00	1	32.30	32.05	-1	11,852	-0.01%
2023/07/12	25	32.03	25	31.90	31.85	0	11,829	0.00%
2023/07/11	1	31.90	0	0.00	31.95	1	11,816	0.01%
2023/07/10	10	32.00	4	32.10	31.80	6	11,877	0.05%
2023/07/03	11	32.59	0	0.00	32.50	11	12,168	0.09%
2023/06/30	0	0.00	0	32.70	32.70	0	12,558	0.00%
2023/06/29	2	32.73	1	32.80	32.70	1	12,708	0.01%
2023/06/28	11	32.68	0	0.00	32.40	11	12,606	0.09%
2023/06/27	1	32.40	2	32.75	32.75	-1	12,610	-0.01%
2023/06/26	2	32.45	1	32.85	32.85	1	12,530	0.01%
2023/06/21	1	32.20	0	0.00	32.25	1	12,162	0.01%
2023/06/20	6	32.90	30	32.85	32.60	-24	11,776	-0.20%
2023/06/19	7	35.04	31	35.15	34.90	-24	11,043	-0.22%
2023/06/16	3	34.18	6	34.23	34.85	-3	10,242	-0.03%
2023/06/15	36	33.89	28	33.93	33.90	8	9,409	0.09%
2023/06/14	0	0.00	2	33.20	33.60	-2	9,278	-0.02%
2023/06/13	6	32.65	27	32.74	32.80	-21	9,067	-0.23%
2023/06/12	25	32.36	1	32.35	32.40	24	8,934	0.27%
2023/06/09	3	32.13	0	0.00	32.10	3	8,861	0.03%
2023/06/08	3	32.38	0	0.00	32.30	3	8,748	0.03%
2023/06/07	10	33.29	36	33.09	33.00	-26	8,599	-0.30%
2023/06/06	31.1	33.59	1	33.80	33.30	30.1	8,500	0.35%
2023/06/05	5	33.48	0	0.00	33.40	5	8,386	0.06%
2023/06/02	4	33.83	1	33.95	33.85	3	8,263	0.04%
2023/06/01	0	0.00	1	33.65	33.65	-1	8,137	-0.01%
2023/05/31	0	0.00	3	33.33	33.30	-3	8,351	-0.04%
2023/05/30	3	33.07	0	0.00	33.10	3	8,342	0.04%
2023/05/29	0	0.00	2	33.35	33.40	-2	8,334	-0.02%
2023/05/26	4	33.16	6	33.00	32.95	-2	8,319	-0.02%
2023/05/25	1	32.85	0	0.00	32.90	1	8,254	0.01%
2023/05/23	1	32.50	1	32.90	32.80	0	8,222	0.00%
2023/05/22	0	0.00	0	33.00	32.70	0	8,125	0.00%
2023/05/19	1	32.60	0	0.00	32.80	1	8,091	0.01%
2023/05/18	0	0.00	3	32.62	32.90	-3	8,088	-0.04%
2023/05/17	0	0.00	1	32.30	32.20	-1	8,181	-0.01%
2023/05/16	3	32.25	20	32.40	32.05	-17	8,164	-0.21%
2023/05/15	0	0.00	1	32.40	32.45	-1	8,088	-0.01%
2023/05/10	3	32.35	0	0.00	32.30	3	7,880	0.04%
2023/05/09	20	32.73	3	33.25	32.65	17	7,843	0.22%
2023/05/05	6	32.32	2.1	32.45	32.50	3.9	7,867	0.05%
2023/05/04	0	0.00	26	32.38	32.60	-26	8,158	-0.32%
2023/05/03	3	32.15	4	32.15	32.20	-1	8,107	-0.01%
2023/04/28	1	32.25	0	0.00	32.20	1	8,245	0.01%
2023/04/27	0.2	32.45	4	32.48	32.50	-3.8	8,149	-0.05%
2023/04/26	9	31.96	0	0.00	31.80	9	7,934	0.11%
2023/04/25	14	33.58	0	0.00	33.20	14	7,548	0.19%
2023/04/24	10	34.05	3	34.12	34.25	7	7,196	0.10%
2023/04/21	1	33.85	0	0.00	33.70	1	7,057	0.01%
2023/04/20	0	0.00	1	34.25	34.10	-1	6,969	-0.01%
2023/04/19	4	34.29	0	0.00	33.95	4	7,030	0.06%
2023/04/18	1	34.30	0	0.00	34.30	1	6,999	0.01%
2023/04/13	18	34.81	0	0.00	34.65	18	6,962	0.26%
2023/04/12	0	0.00	1	35.15	35.20	-1	6,934	-0.01%
2023/04/10	5	35.00	0	0.00	34.85	5	6,928	0.07%
2023/04/07	0	0.00	4	35.16	35.15	-4	6,901	-0.06%
2023/04/06	8	34.39	0	0.00	34.35	8	6,843	0.12%
2023/03/31	7	35.59	6	35.68	35.05	1	6,913	0.01%
2023/03/30	2	34.45	5	34.46	34.75	-3	6,823	-0.04%
2023/03/29	1	33.80	1	34.15	33.70	0	7,160	0.00%
2023/03/28	3	34.10	0	0.00	33.90	3	7,666	0.04%
2023/03/27	0	0.00	0	34.65	34.70	0	8,103	0.00%
2023/03/24	0	0.00	1	34.45	34.70	-1	8,582	-0.01%
2023/03/23	1	34.05	0	0.00	34.05	1	8,562	0.01%
2023/03/21	0	0.00	1	34.60	34.25	-1	8,762	-0.01%
2023/03/17	0	0.00	2	33.83	33.90	-2	8,980	-0.02%
2023/03/16	3	33.45	0	0.00	33.25	3	9,015	0.03%
2023/03/15	5	33.72	0	0.00	33.60	5	9,141	0.05%
2023/03/14	1	33.60	0	0.00	33.55	1	9,395	0.01%
2023/03/13	3	33.75	0	0.00	34.00	3	9,665	0.03%
2023/03/10	22	34.22	44	34.15	34.10	-22	9,766	-0.23%
2023/03/09	18	34.90	1	35.15	34.80	17	9,925	0.17%
2023/03/08	5	34.79	0	0.00	34.90	5	9,992	0.05%
2023/03/06	5	35.38	0	0.00	35.35	5	9,939	0.05%
2023/03/03	6	35.47	3	35.75	35.75	3	9,930	0.03%
2023/03/02	0	0.00	1	34.85	34.80	-1	9,716	-0.01%
2023/03/01	1	33.90	1	34.30	34.30	0	9,791	0.00%
2023/02/24	2	34.53	22	34.30	34.45	-20	9,864	-0.20%
2023/02/23	27	34.73	17	34.71	34.65	10	9,994	0.10%
2023/02/21	0	0.00	10	35.10	35.05	-10	10,363	-0.10%
2023/02/14	0	0.00	0.1	36.40	36.35	-0.1	10,753	0.00%
2023/02/03	0	0.00	2	36.93	37.25	-2	11,319	-0.02%
2023/02/02	2	36.13	6	36.74	37.30	-4	11,337	-0.04%
2023/02/01	2	35.65	0	0.00	35.70	2	11,258	0.02%
2023/01/10	0	0.00	2	35.23	35.20	-2	12,021	-0.02%
2023/01/06	20	34.48	20	34.60	34.75	0	12,190	0.00%
2022/12/30	0	0.00	2	34.13	33.75	-2	12,373	-0.02%
2022/12/29	1	34.10	1	34.00	33.75	0	12,387	0.00%
2022/12/21	190	34.49	190	34.59	34.85	0	12,271	0.00%	大買/大賣/
2022/12/20	200	34.69	200	34.72	34.75	0	11,820	0.00%	大買/大賣/
2022/12/19	51	34.50	52	34.67	35.20	-1	11,406	-0.01%
2022/12/16	221	35.09	221	35.29	34.85	0	10,910	0.00%	大買/大賣/
2022/12/14	0	0.00	1	35.40	35.30	-1	10,477	-0.01%
2022/12/12	1	34.65	1	34.40	34.60	0	10,278	0.00%
2022/12/09	0	0.00	2	34.00	33.95	-2	10,214	-0.02%
2022/12/08	2	33.70	0	0.00	33.70	2	10,154	0.02%
2022/12/06	3.2	34.92	3	34.85	34.50	0.2	9,946	0.00%
2022/12/05	2	36.08	4.2	36.24	35.85	-2.2	9,704	-0.02%
2022/12/02	1	35.15	1	35.70	35.15	0	9,532	0.00%
2022/12/01	0	0.00	2	35.32	35.15	-2	9,418	-0.02%
2022/11/30	0	0.00	1	34.65	34.65	-1	9,232	-0.01%
2022/11/29	0	0.00	1	33.95	34.20	-1	9,174	-0.01%
2022/11/28	0.1	34.10	0	0.00	33.95	0.1	9,148	0.00%
2022/11/25	2	34.23	0	0.00	34.20	2	9,103	0.02%
2022/11/23	14	34.94	12	34.80	34.70	2	8,985	0.02%
2022/11/22	0	0.00	1	34.40	34.70	-1	8,874	-0.01%
2022/11/21	32	34.68	30	34.80	34.20	2	8,870	0.02%
2022/11/18	0	0.00	2.1	34.50	34.85	-2.1	8,672	-0.02%
2022/11/17	8	33.93	7	33.60	33.70	1	8,387	0.01%
2022/11/16	1	33.75	11	34.13	34.10	-10	8,322	-0.12%
2022/11/15	2	33.50	61	33.42	33.65	-59	8,156	-0.72%
2022/11/14	0	0.00	1	33.75	33.75	-1	8,112	-0.01%
2022/11/11	61	34.36	3	33.85	33.75	58	8,049	0.72%
2022/11/09	1	32.45	2	32.68	32.55	-1	7,938	-0.01%
2022/11/08	2	32.55	3	32.33	32.30	-1	7,909	-0.01%
2022/11/07	2	32.15	3	32.63	32.90	-1	7,944	-0.01%
2022/11/04	1	31.00	0	0.00	31.00	1	7,906	0.01%
2022/11/03	0	0.00	15	30.25	30.55	-15	8,038	-0.19%
2022/11/02	0	0.00	5	30.30	30.20	-5	8,223	-0.06%
2022/11/01	1	30.40	1	30.40	30.30	0	8,306	0.00%
2022/10/31	20	29.63	2	29.48	29.80	18	8,313	0.22%
2022/10/28	13.1	29.19	60	28.88	28.70	-46.9	8,218	-0.57%
2022/10/27	50	30.05	55	30.14	30.00	-5	7,971	-0.06%
2022/10/26	5	30.17	23	29.78	30.05	-18	7,935	-0.23%
2022/10/25	3	31.75	0	0.00	31.60	3	7,657	0.04%
2022/10/24	10	32.22	0	0.00	32.10	10	7,702	0.13%
2022/10/21	2	31.80	0	0.00	31.80	2	7,828	0.03%
2022/10/20	11	31.51	2	32.15	32.15	9	8,356	0.11%
2022/10/19	9	32.49	0	0.00	32.00	9	8,243	0.11%
2022/10/18	8	32.74	3	32.93	32.95	5	8,149	0.06%
2022/10/17	35	31.57	5	31.95	32.60	30	8,066	0.37%
2022/10/14	0	0.00	1	32.20	32.45	-1	8,042	-0.01%
2022/10/05	2	32.40	0	0.00	32.50	2	8,371	0.02%
2022/10/04	1	31.85	1	31.65	32.20	0	8,509	0.00%
2022/09/30	0	0.00	2	29.50	31.15	-2	8,626	-0.02%
2022/09/29	10	30.40	10	30.70	30.70	0	8,552	0.00%
2022/09/27	0	0.00	1	29.75	30.00	-1	9,027	-0.01%
2022/09/26	3	29.93	0	0.00	29.65	3	9,039	0.03%
2022/09/15	3	31.37	0	0.00	31.30	3	9,363	0.03%
2022/09/14	1	31.05	2	30.98	31.35	-1	9,520	-0.01%
2022/09/12	0	0.00	1	32.60	32.55	-1	9,616	-0.01%
2022/09/07	1	30.70	10	30.70	30.75	-9	9,787	-0.09%
2022/09/06	5	31.10	35	31.38	31.00	-30	9,815	-0.31%
2022/09/02	5	32.60	0	0.00	32.30	5	9,928	0.05%
2022/09/01	2	32.65	0	0.00	32.80	2	9,958	0.02%
2022/08/31	6	32.73	0	0.00	32.95	6	9,982	0.06%
2022/08/29	8	32.45	2	32.60	32.60	6	10,220	0.06%
2022/08/26	15	33.47	0	0.00	33.40	15	10,284	0.15%
2022/08/25	10	32.87	0	0.00	32.90	10	10,528	0.09%
2022/08/19	0	0.00	1	33.40	33.30	-1	10,653	-0.01%
2022/08/18	0	0.00	1	32.70	32.70	-1	10,592	-0.01%
2022/08/12	2	33.45	2	33.00	33.45	0	10,421	0.00%
2022/08/11	2	32.50	1	32.60	32.75	1	10,414	0.01%
2022/08/10	1	31.35	0	0.00	31.15	1	10,279	0.01%
2022/08/09	1	32.00	0	0.00	32.10	1	10,118	0.01%
2022/08/08	2	33.50	5	33.06	33.50	-3	9,930	-0.03%
2022/08/05	8	32.99	0	0.00	33.05	8	9,830	0.08%
2022/08/02	3	32.10	1	32.20	32.05	2	9,797	0.02%
2022/07/29	0	0.00	2	32.60	32.65	-2	9,732	-0.02%
2022/07/28	2	32.50	3	32.37	32.50	-1	9,759	-0.01%
2022/07/27	4	32.84	1	32.85	32.85	3	9,603	0.03%
2022/07/26	0	0.00	3	31.75	31.55	-3	9,139	-0.03%
2022/07/25	0	0.00	0.2	32.35	32.20	-0.2	9,287	0.00%
2022/07/21	1	32.30	0	0.00	32.35	1	9,774	0.01%
2022/07/20	1	32.00	10	32.12	32.10	-9	9,813	-0.09%
2022/07/19	1	30.85	6	31.06	31.25	-5	9,780	-0.05%
2022/07/15	0.2	29.65	0	0.00	30.30	0.2	9,742	0.00%
2022/07/14	1	28.30	1	28.70	29.25	0	9,850	0.00%
2022/07/13	1	29.00	4	29.23	29.00	-3	9,800	-0.03%
2022/07/12	3	29.37	22	29.35	29.30	-19	9,693	-0.20%
2022/07/11	1	30.90	0	0.00	31.00	1	9,531	0.01%
2022/07/08	1	30.90	13	31.32	31.00	-12	9,610	-0.12%
2022/07/06	4	30.14	2	30.20	29.70	2	9,651	0.02%
2022/07/05	6	31.02	1	31.00	31.25	5	9,454	0.05%
2022/07/04	1	32.30	0	0.00	32.20	1	9,280	0.01%
2022/07/01	5	33.69	5	33.80	32.50	0	9,342	0.00%
2022/06/30	5	34.69	1	35.50	35.50	4	9,292	0.04%
2022/06/23	2	35.43	1	35.25	35.25	1	9,642	0.01%
2022/06/21	1	36.55	1	36.70	37.30	0	9,621	0.00%
2022/06/17	6	37.16	0	0.00	37.80	6	9,516	0.06%
2022/06/16	0	0.00	2	37.85	37.80	-2	9,344	-0.02%
2022/06/14	0	38.60	0	0.00	38.45	0	9,591	0.00%
2022/06/10	1	38.95	1	39.15	39.10	0	9,737	0.00%
2022/06/09	0	0.00	2	39.50	39.50	-2	9,817	-0.02%
2022/06/08	16	39.91	6	40.03	39.90	10	9,985	0.10%
2022/06/07	0	0.00	2	40.50	40.50	-2	9,921	-0.02%
2022/06/06	5	40.65	1	40.85	40.70	4	10,080	0.04%
2022/06/02	7	40.52	11.1	40.75	40.75	-4.1	10,340	-0.04%
2022/05/31	0	0.00	3	39.53	39.50	-3	10,608	-0.03%
2022/05/30	0	0.00	1	39.40	39.45	-1	11,065	-0.01%
2022/05/27	0	0.00	5	38.85	39.00	-5	11,111	-0.04%
2022/05/24	1	39.10	0	0.00	38.70	1	12,178	0.01%
2022/05/20	3	39.45	0	0.00	39.30	3	12,770	0.02%
2022/05/18	1	39.25	1	39.25	39.20	0	13,666	0.00%
2022/05/16	12	38.52	0	0.00	38.35	12	15,278	0.08%
2022/05/13	0	0.00	4	38.05	38.00	-4	15,469	-0.03%
2022/05/12	0	0.00	2	37.80	37.40	-2	15,737	-0.01%
2022/05/10	1	37.70	1	37.85	37.95	0	16,902	0.00%
2022/05/06	2	38.30	0	0.00	38.35	2	17,374	0.01%
2022/05/05	0	0.00	1	39.20	39.20	-1	17,888	-0.01%
2022/05/04	0	0.00	1	38.55	38.40	-1	18,995	-0.01%
2022/05/03	3	38.17	0	0.00	38.30	3	19,183	0.02%
2022/04/29	1.1	38.30	2	38.85	38.20	-0.9	19,383	0.00%
2022/04/28	3	37.73	2	37.93	37.75	1	19,304	0.01%
2022/04/27	5	37.57	0	0.00	38.25	5	19,122	0.03%
2022/04/26	1	37.90	2	38.05	38.00	-1	18,813	-0.01%
2022/04/25	2	38.43	5	38.63	38.15	-3	18,753	-0.02%
2022/04/20	0	0.00	5	40.03	40.45	-5	18,855	-0.03%
2022/04/18	1	38.30	0	0.00	38.40	1	18,832	0.01%
2022/04/15	1	38.20	0	0.00	38.20	1	18,894	0.01%
2022/04/14	3	39.23	0	0.00	38.80	3	18,929	0.02%
2022/04/13	0	0.00	1	39.20	39.90	-1	18,917	-0.01%
2022/04/12	5	39.12	1	40.00	38.75	4	18,934	0.02%
2022/04/11	1	39.80	0	0.00	39.75	1	18,848	0.01%
2022/04/08	2	39.90	2	39.95	39.90	0	18,916	0.00%
2022/04/07	1	39.55	1	39.50	39.35	0	19,087	0.00%
2022/04/06	6	39.51	0	0.00	39.45	6	19,024	0.03%
2022/04/01	2	39.88	1	40.20	40.35	1	18,941	0.01%
2022/03/31	2	40.23	0	0.00	40.10	2	18,815	0.01%
2022/03/30	5.1	40.36	0	0.00	40.50	5.1	18,708	0.03%
2022/03/29	1	40.95	0	0.00	40.60	1	18,636	0.01%
2022/03/28	0	0.00	5	41.00	41.20	-5	18,670	-0.03%
2022/03/25	7	41.26	0	0.00	41.25	7	18,715	0.04%
2022/03/24	2	41.90	1	41.90	41.85	1	18,630	0.01%
2022/03/23	0	0.00	3	42.35	42.30	-3	18,635	-0.02%
2022/03/22	1	42.00	0	0.00	42.25	1	18,669	0.01%
2022/03/21	4	42.25	15	42.33	42.25	-11	18,768	-0.06%
2022/03/18	2	42.08	0	0.00	42.45	2	18,886	0.01%
2022/03/17	2	41.73	5	41.56	41.95	-3	18,767	-0.02%
2022/03/16	9.3	40.30	5	40.20	40.40	4.3	18,706	0.02%
2022/03/15	6	40.82	1	40.80	40.50	5	18,785	0.03%
2022/03/14	1	41.50	6	41.66	41.70	-5	18,847	-0.03%
2022/03/11	6	41.32	2	41.23	41.25	4	18,876	0.02%
2022/03/10	0	0.00	1	42.40	42.20	-1	18,876	-0.01%
2022/03/09	3	41.55	5	41.42	41.50	-2	18,976	-0.01%
2022/03/08	30.2	42.63	4	42.61	41.55	26.2	19,118	0.14%
2022/03/07	13.1	43.35	6	42.88	43.40	7.1	18,966	0.04%
2022/03/04	4.1	44.52	0	0.00	44.60	4.1	18,895	0.02%
2022/03/03	14	44.76	9.1	44.83	45.00	4.9	18,963	0.03%
2022/03/02	1	43.80	1	43.95	44.05	0	18,800	0.00%
2022/03/01	3	44.20	0	0.00	44.20	3	18,883	0.02%
2022/02/25	13	43.95	5	44.00	43.50	8	18,970	0.04%
2022/02/24	7	43.20	4	43.13	43.10	3	19,199	0.02%
2022/02/23	8	44.22	7	44.55	44.20	1	19,408	0.01%
2022/02/22	10	43.96	2	44.00	44.15	8	19,459	0.04%
2022/02/21	6	44.69	4	44.85	44.70	2	19,537	0.01%
2022/02/18	40	44.91	9	45.01	45.10	31	19,808	0.16%
2022/02/17	11	44.33	42	44.69	44.65	-31	19,340	-0.16%
2022/02/16	3	43.25	1	43.70	43.25	2	18,348	0.01%
2022/02/15	1	42.85	11	43.35	42.90	-10	18,679	-0.05%
2022/02/14	2.1	42.88	10	42.35	42.85	-7.9	19,095	-0.04%
2022/02/11	1	43.20	21.2	43.49	43.55	-20.2	19,414	-0.10%
2022/02/10	14	42.56	7	42.86	42.90	7	19,178	0.04%
2022/02/09	2	42.20	2	42.18	42.20	0	18,923	0.00%
2022/02/08	12	41.84	6	41.94	42.10	6	18,876	0.03%
2022/02/07	1	41.10	2	41.78	41.00	-1	18,776	-0.01%
2022/01/26	5	41.20	13	41.16	41.00	-8	18,482	-0.04%
2022/01/25	2	38.60	0	0.00	38.60	2	17,733	0.01%
2022/01/24	1	38.95	0	0.00	38.65	1	18,024	0.01%
2022/01/20	1	40.00	0	0.00	40.05	1	18,862	0.01%
2022/01/19	2	40.25	2	40.45	40.20	0	19,777	0.00%
2022/01/14	1	39.60	0	0.00	39.45	1	21,057	0.00%
2022/01/13	3	40.55	0	0.00	40.15	3	21,238	0.01%
2022/01/12	0.4	40.05	0	0.00	40.05	0.4	21,442	0.00%
2022/01/11	1	40.05	20	40.35	39.75	-19	21,870	-0.09%
2022/01/10	1	40.00	30	40.30	40.45	-29	21,798	-0.13%
2022/01/05	0	0.00	1	41.80	41.95	-1	21,968	0.00%
2022/01/04	0	0.00	20	41.25	41.35	-20	21,985	-0.09%
2022/01/03	4	41.24	0	0.00	41.10	4	22,429	0.02%
2021/12/30	18	42.07	10	42.15	42.20	8	22,361	0.04%
2021/12/29	0	0.00	0.1	41.70	41.85	-0.1	22,336	0.00%
2021/12/28	0	0.00	1	41.55	41.70	-1	22,408	0.00%
2021/12/24	1	41.25	33	41.25	41.25	-32	22,629	-0.14%
2021/12/22	1	41.35	0	0.00	41.40	1	22,818	0.00%
2021/12/21	0	0.00	26.1	41.11	41.20	-26.1	22,722	-0.11%
2021/12/20	1	40.35	0	0.00	40.30	1	22,753	0.00%
2021/12/17	5	40.30	0	0.00	40.35	5	22,826	0.02%
2021/12/16	0	0.00	2	40.55	40.70	-2	22,988	-0.01%
2021/12/15	30	40.30	30	40.38	40.40	0	23,305	0.00%
2021/12/14	11.5	40.64	0	0.00	40.10	11.5	23,794	0.05%
2021/12/13	5	41.45	1	41.70	41.05	4	23,683	0.02%
2021/12/10	5	41.45	1	41.35	41.40	4	23,925	0.02%
2021/12/09	5	41.85	1	41.85	41.40	4	23,887	0.02%
2021/12/08	12	41.99	14	42.44	41.95	-2	23,794	-0.01%
2021/12/07	5	42.15	6	42.20	42.30	-1	23,780	0.00%
2021/12/06	11	42.01	11	42.38	42.35	0	23,816	0.00%
2021/12/03	27	42.42	20	42.35	42.40	7	24,304	0.03%
2021/12/02	11	42.40	22	43.19	42.55	-11	24,432	-0.05%
2021/12/01	0	0.00	1	42.30	43.00	-1	24,358	0.00%
2021/11/30	25	42.81	20	42.77	42.40	5	24,448	0.02%
2021/11/29	6	41.10	6	41.63	42.10	0	24,434	0.00%
2021/11/26	3	41.97	6	42.08	41.80	-3	24,593	-0.01%
2021/11/25	4	42.58	4.1	43.08	42.70	-0.1	24,585	0.00%
2021/11/24	23	43.16	0	0.00	43.10	23	24,578	0.09%
2021/11/23	2	43.55	24	43.81	43.80	-22	24,460	-0.09%
2021/11/22	46	43.69	30.1	43.71	43.65	15.9	24,134	0.07%
2021/11/19	6	42.53	14.5	42.46	42.35	-8.5	23,605	-0.04%
2021/11/18	12	42.43	12	42.65	42.80	0	23,597	0.00%
2021/11/17	65.1	43.79	5.1	43.79	43.15	60	23,302	0.26%
2021/11/16	0	0.00	100	43.03	43.15	-100	22,936	-0.44%
2021/11/15	6	43.34	12	43.41	42.85	-6	23,044	-0.03%
2021/11/12	0	0.00	20	43.09	42.90	-20	23,352	-0.09%
2021/11/11	34	42.47	2.1	42.32	42.45	31.9	23,098	0.14%
2021/11/10	17	41.71	16	41.69	42.10	1	23,002	0.00%
2021/11/09	54	41.25	1.1	41.42	41.10	52.9	23,778	0.22%
2021/11/08	0	0.00	4	40.40	40.35	-4	23,818	-0.02%
2021/11/05	5	39.50	0	0.00	39.70	5	24,236	0.02%
2021/11/04	1	39.40	0.2	39.90	39.40	0.8	24,460	0.00%
2021/11/03	5	40.15	0.1	40.10	39.85	4.9	24,723	0.02%
2021/11/02	3	40.08	0	0.00	39.45	3	28,403	0.01%
2021/11/01	1	40.30	7	40.19	40.25	-6	29,275	-0.02%
2021/10/29	1	39.25	5.1	39.70	39.20	-4.1	29,359	-0.01%
2021/10/28	0	0.00	16.1	39.16	39.20	-16.1	29,546	-0.05%
2021/10/27	10	38.06	3.1	38.04	38.10	6.9	30,154	0.02%
2021/10/26	4	37.76	8	38.24	38.45	-4	29,739	-0.01%
2021/10/22	0.1	36.45	4.1	37.13	37.15	-4	30,040	-0.01%
2021/10/21	2	36.30	14	36.56	36.00	-12	30,102	-0.04%
2021/10/20	6	35.38	1.1	35.05	35.65	4.9	30,232	0.02%
2021/10/19	4.1	35.21	2	35.38	35.40	2.1	30,366	0.01%
2021/10/18	2	36.43	2	36.05	36.15	0	30,326	0.00%
2021/10/15	6	35.83	0	0.00	36.10	6	30,937	0.02%
2021/10/14	5	35.30	0	0.00	35.50	5	31,226	0.02%
2021/10/13	1	35.00	0	0.00	34.65	1	31,307	0.00%
2021/10/08	3	35.72	3	36.40	35.60	0	31,804	0.00%
2021/10/07	2	34.85	0	0.00	35.20	2	31,931	0.01%
2021/10/06	2	34.55	0	0.00	34.15	2	33,256	0.01%
2021/10/04	6	35.43	2	36.23	35.45	4	33,664	0.01%
2021/10/01	2	36.38	11	36.47	36.30	-9	34,056	-0.03%
2021/09/30	4	36.90	0	0.00	36.85	4	34,063	0.01%
2021/09/29	1	37.20	16	36.88	36.85	-15	34,134	-0.04%
2021/09/28	0	0.00	2	37.10	37.40	-2	34,250	-0.01%
2021/09/27	0	0.00	1.1	37.05	37.50	-1.1	34,566	0.00%
2021/09/24	0	0.00	6	36.76	36.85	-6	34,884	-0.02%
2021/09/23	3	36.53	5	36.02	36.25	-2	35,259	-0.01%
2021/09/22	3	36.08	8	35.77	36.40	-5	35,523	-0.01%
2021/09/17	7.1	37.48	0	0.00	37.15	7.1	35,555	0.02%
2021/09/15	6	38.27	4	38.05	38.00	2	37,947	0.01%
2021/09/14	14	39.40	12	39.39	39.05	2	38,429	0.01%
2021/09/13	8	39.88	0	0.00	39.50	8	38,863	0.02%
2021/09/10	0.1	39.95	3	39.97	40.05	-2.9	39,238	-0.01%
2021/09/09	4.1	39.19	0	0.00	38.90	4.1	39,678	0.01%
2021/09/08	27	39.40	10	40.47	38.90	17	39,832	0.04%
2021/09/07	5	41.50	4	41.58	41.50	1	39,490	0.00%
2021/09/06	21	41.45	29	41.60	41.15	-8	39,553	-0.02%
2021/09/03	0	0.00	2	41.50	41.50	-2	40,526	0.00%
2021/09/02	1	41.00	0	0.00	40.90	1	41,049	0.00%
2021/09/01	3	41.55	8	41.18	41.60	-5	40,931	-0.01%
2021/08/31	0	0.00	1	39.80	40.30	-1	40,833	0.00%
2021/08/27	0	0.00	1	38.95	39.15	-1	41,024	0.00%
2021/08/26	2	39.38	1	39.05	39.25	1	41,312	0.00%
2021/08/25	22	39.16	26	39.10	39.30	-4	41,836	-0.01%
2021/08/24	3	38.75	3	39.10	38.60	0	42,707	0.00%
2021/08/23	0	0.00	7	38.56	38.80	-7	42,987	-0.02%
2021/08/20	1	38.10	1	37.90	37.75	0	44,079	0.00%
2021/08/19	3	38.73	3	38.10	38.20	0	44,099	0.00%
2021/08/18	2	38.15	11	39.07	39.70	-9	44,230	-0.02%
2021/08/17	6	37.63	0	0.00	37.65	6	44,318	0.01%
2021/08/16	8	38.09	5	37.95	37.95	3	44,285	0.01%
2021/08/13	58	38.79	45	38.70	38.20	13	44,036	0.03%
2021/08/12	2	40.58	0	0.00	40.80	2	42,986	0.00%
2021/08/11	7.1	41.54	3	41.25	41.55	4.1	42,969	0.01%
2021/08/10	6	42.83	1	43.20	42.70	5	43,053	0.01%
2021/08/09	8	43.49	4.4	43.52	43.10	3.6	43,407	0.01%
2021/08/06	95	46.36	26	45.87	44.00	69	43,616	0.16%
2021/08/05	3	45.10	20.2	45.16	45.45	-17.2	40,383	-0.04%
2021/08/04	6	44.18	11	44.02	44.25	-5	40,198	-0.01%
2021/08/03	6	43.10	0	0.00	43.35	6	40,676	0.01%
2021/08/02	57	44.01	22.1	43.72	44.10	34.9	40,681	0.09%
2021/07/30	41	42.24	43	42.13	41.50	-2	40,310	0.00%
2021/07/29	5	41.12	3	41.20	41.40	2	40,551	0.00%
2021/07/28	18	41.10	2	40.95	41.15	16	41,174	0.04%
2021/07/27	2	43.05	0	0.00	42.90	2	41,439	0.00%
2021/07/26	45	42.81	49	42.47	43.00	-4	42,023	-0.01%
2021/07/23	1.1	42.25	4	42.16	42.30	-2.9	42,419	-0.01%
2021/07/22	4	40.74	2	41.15	40.95	2	43,953	0.00%
2021/07/21	4	40.61	8	40.99	40.50	-4	45,105	-0.01%
2021/07/20	8	42.14	0	0.00	42.00	8	46,275	0.02%
2021/07/19	3	43.10	0	0.00	43.15	3	46,525	0.01%
2021/07/16	8	43.59	10.1	43.83	43.80	-2.1	47,423	0.00%
2021/07/15	1.1	42.88	0	0.00	43.10	1.1	47,552	0.00%
2021/07/14	15.1	43.26	11	43.50	43.05	4.1	48,410	0.01%
2021/07/13	86	44.08	71	43.87	44.45	15	48,793	0.03%
2021/07/12	0	0.00	4	43.54	43.05	-4	49,439	-0.01%
2021/07/09	18	43.30	3	43.69	43.00	15	49,779	0.03%
2021/07/08	8	44.44	30.7	44.31	44.00	-22.7	50,272	-0.05%
2021/07/07	4	44.84	4	44.50	44.50	0	51,024	0.00%
2021/07/06	4	44.86	1	44.52	44.50	3	52,410	0.01%
2021/07/05	34	45.44	30	45.20	45.15	4	54,915	0.01%
2021/07/02	3.4	44.60	41.2	44.57	45.10	-37.8	55,324	-0.07%
2021/07/01	11	45.13	11	44.89	44.20	0	55,392	0.00%
2021/06/30	6	45.22	3	45.08	45.70	3	55,611	0.01%
2021/06/29	5	45.18	3	45.07	44.30	2	56,739	0.00%
2021/06/28	5	45.00	0	0.00	45.10	5	56,779	0.01%
2021/06/25	35	45.68	32	45.54	44.95	3	57,354	0.01%
2021/06/24	6	44.94	31.1	44.96	45.40	-25.1	57,065	-0.04%
2021/06/23	12	42.70	21	42.48	42.85	-9	55,585	-0.02%
2021/06/22	9	42.89	2	42.58	42.30	7	55,168	0.01%
2021/06/21	6	43.90	0	0.00	43.55	6	55,248	0.01%
2021/06/18	13	45.28	17	45.33	45.10	-4	55,385	-0.01%
2021/06/17	10	44.36	9	44.38	44.70	1	55,271	0.00%
2021/06/16	9	44.11	8.1	43.62	43.90	0.9	56,104	0.00%
2021/06/15	14	44.63	3	44.60	44.60	11	56,186	0.02%
2021/06/11	29	44.15	63	44.53	44.20	-34	56,129	-0.06%
2021/06/08	2	43.13	1	43.90	43.05	1	56,596	0.00%
2021/06/07	7	42.74	2	43.05	43.25	5	57,230	0.01%
2021/06/04	2	42.35	5.1	43.07	42.65	-3.1	57,756	-0.01%
2021/06/03	12	43.25	2	43.38	43.25	10	58,115	0.02%
2021/06/02	6	43.64	5	43.51	43.25	1	58,503	0.00%
2021/06/01	13	43.20	18.1	43.26	43.00	-5.1	58,944	-0.01%
2021/05/31	15	42.40	6	42.37	42.20	9	59,371	0.02%
2021/05/28	22	42.41	29	42.33	42.50	-7	59,838	-0.01%
2021/05/27	0.1	40.60	0	0.00	40.70	0.1	60,141	0.00%
2021/05/26	6	41.13	4.1	40.96	40.80	1.9	61,548	0.00%
2021/05/25	1	40.15	14.1	40.66	40.35	-13.1	62,907	-0.02%
2021/05/24	26	39.42	21	39.26	39.05	5	63,587	0.01%
2021/05/21	10	38.80	1	38.50	38.80	9	64,491	0.01%
2021/05/20	6	37.56	2	37.83	37.60	4	66,943	0.01%
2021/05/19	2	37.81	0	0.00	38.40	2	69,257	0.00%
2021/05/18	1	35.95	4.2	37.26	38.35	-3.2	72,444	0.00%
2021/05/17	4.8	35.81	3	36.02	34.90	1.8	72,647	0.00%
2021/05/14	2	39.73	7.3	39.46	38.30	-5.3	72,434	-0.01%
2021/05/13	17.3	37.24	26	37.62	38.00	-8.7	71,917	-0.01%
2021/05/12	41.1	38.02	37	36.99	36.85	4.1	71,474	0.01%
2021/05/11	16.2	40.52	1	39.05	39.70	15.2	71,024	0.02%
2021/05/10	25	42.37	78	42.83	42.60	-53	70,450	-0.08%
2021/05/07	80	42.37	63	42.39	43.10	17	70,402	0.02%
2021/05/06	43	41.44	11	42.11	40.95	32	70,222	0.05%
2021/05/05	48.2	43.42	7.5	43.12	42.00	40.7	70,408	0.06%
2021/05/04	11.4	44.93	6.4	45.28	44.90	5	70,821	0.01%
2021/05/03	8	46.27	30.1	46.56	45.55	-22.1	71,211	-0.03%
2021/04/29	21	45.95	8	46.09	45.85	13	71,091	0.02%
2021/04/28	39	47.03	2.8	47.14	46.80	36.2	70,994	0.05%
2021/04/27	39	48.36	48	48.33	48.60	-9	70,017	-0.01%
2021/04/26	37	48.17	62.1	48.28	48.05	-25.1	68,834	-0.04%
2021/04/23	7	45.91	12	46.03	46.75	-5	67,995	-0.01%
2021/04/22	33	45.93	25	46.96	44.90	8	68,226	0.01%
2021/04/21	12	47.13	2	47.20	46.95	10	67,909	0.01%
2021/04/20	72.1	47.51	67	47.85	46.90	5.1	67,663	0.01%
2021/04/19	14	46.86	8	47.42	47.00	6	67,071	0.01%
2021/04/16	43	47.32	38.9	47.37	47.15	4.1	66,517	0.01%
2021/04/15	11	45.49	8	45.27	45.30	3	65,270	0.00%
2021/04/14	14.2	44.31	7	44.50	44.70	7.2	65,205	0.01%
2021/04/13	21	45.16	14	46.13	44.95	7	65,432	0.01%
2021/04/12	129	47.30	82	47.50	46.80	47	64,764	0.07%	大買/
2021/04/09	100.2	47.48	123.3	47.84	47.70	-23.1	64,268	-0.04%	大賣/
2021/04/08	14	45.81	6	45.93	45.85	8	62,705	0.01%
2021/04/07	1	45.40	1	45.80	45.35	0	63,184	0.00%
2021/04/06	4	45.59	5	45.83	45.45	-1	64,349	0.00%
2021/04/01	41	45.45	7	45.60	45.30	34	66,334	0.05%
2021/03/31	0	0.00	1	45.00	44.35	-1	65,173	0.00%
2021/03/30	3	44.87	30	44.90	44.65	-27	65,480	-0.04%
2021/03/29	41	44.61	15.3	44.82	45.05	25.7	65,035	0.04%
2021/03/26	0	0.00	6	43.90	44.05	-6	65,091	-0.01%
2021/03/25	2.2	43.19	0.2	43.30	42.95	2	65,327	0.00%
2021/03/24	4	43.53	3.2	43.70	43.45	0.8	65,705	0.00%
2021/03/23	6	44.13	1	44.00	43.95	5	65,672	0.01%
2021/03/22	16	44.29	12	44.47	44.60	4	65,490	0.01%
2021/03/19	10	44.71	52.8	44.76	44.75	-42.8	65,570	-0.07%
2021/03/18	21	44.35	82	44.30	44.35	-61	64,958	-0.09%
2021/03/17	0	43.75	1	43.90	43.90	-1	65,465	0.00%
2021/03/16	6	43.78	1	43.45	43.60	5	66,177	0.01%
2021/03/15	2	43.83	6	43.98	44.00	-4	66,630	-0.01%
2021/03/12	15	44.46	14.1	44.57	44.60	0.9	68,178	0.00%
2021/03/11	3	43.10	97	42.99	43.45	-94	69,275	-0.14%
2021/03/10	13	41.87	116	41.92	41.95	-103	71,263	-0.14%	大賣/鉅額交易
2021/03/09	6	40.35	3	40.32	40.40	3	72,308	0.00%
2021/03/08	25	40.90	6	41.07	40.15	19	74,491	0.03%
2021/03/05	11	40.72	45	40.58	40.35	-34	75,454	-0.05%
2021/03/04	152	42.33	3	42.10	41.90	149	75,821	0.20%	大買/鉅額交易
2021/03/03	13	44.29	15	44.07	44.20	-2	77,319	0.00%
2021/03/02	21	46.51	7.4	46.00	45.10	13.6	76,987	0.02%
2021/02/26	30	46.87	10	47.20	47.20	20	76,600	0.03%
2021/02/25	46	47.82	42.1	47.38	48.40	3.9	76,552	0.01%
2021/02/24	13	46.74	132	47.51	45.65	-119	77,344	-0.15%	大賣/鉅額交易
2021/02/23	5	46.06	8.1	46.50	46.55	-3.1	77,782	0.00%
2021/02/22	394	48.62	142	48.03	47.20	252	77,757	0.32%	大買/大賣/鉅額交易
2021/02/19	10	45.00	10	45.69	46.35	0	76,661	0.00%
2021/02/18	16	45.14	30.2	44.41	45.80	-14.2	76,244	-0.02%
2021/02/17	2	42.08	15	41.89	41.65	-13	73,577	-0.02%
2021/02/05	0	0.00	4.3	40.70	40.95	-4.3	72,917	-0.01%
2021/02/04	1	40.25	4	40.26	40.00	-3	72,647	0.00%
2021/02/03	1	39.90	2	40.58	40.25	-1	72,934	0.00%
2021/02/02	3	40.38	3	40.68	40.25	0	72,971	0.00%
2021/02/01	5	39.77	3	39.83	40.45	2	72,600	0.00%
2021/01/29	7	40.00	1	39.95	39.30	6	72,459	0.01%
2021/01/28	14	39.82	2	39.85	39.60	12	72,176	0.02%
2021/01/27	9	40.79	9	41.05	40.70	0	71,689	0.00%
2021/01/26	72	41.93	21	43.37	42.00	51	71,112	0.07%
2021/01/25	30	41.10	101.2	41.59	42.75	-71.2	70,128	-0.10%	大賣/
2021/01/22	47	40.74	55	40.28	40.80	-8	69,258	-0.01%
2021/01/21	4	39.90	5	39.82	39.60	-1	69,020	0.00%
2021/01/20	4	39.18	5	39.34	38.30	-1	69,583	0.00%
2021/01/19	9	38.52	5	38.55	38.50	4	73,830	0.01%
2021/01/18	6	38.42	1	38.20	38.20	5	75,706	0.01%
2021/01/15	14.1	40.12	0	0.00	39.95	14.1	76,474	0.02%
2021/01/14	16	40.76	2	40.78	40.40	14	75,674	0.02%
2021/01/13	3	39.88	1	40.00	39.75	2	75,061	0.00%
2021/01/12	3	40.03	4.2	39.86	39.30	-1.2	74,972	0.00%
2021/01/11	7	39.66	0	0.00	39.90	7	74,552	0.01%
2021/01/08	12	40.50	11	40.59	40.25	1	74,268	0.00%
2021/01/07	54	39.61	85	39.67	39.55	-31	73,486	-0.04%
2021/01/06	112	39.55	71.4	39.49	39.20	40.6	73,151	0.06%	大買/
2021/01/05	5	40.76	3	41.00	40.50	2	72,060	0.00%
2021/01/04	13	41.15	1	41.00	40.90	12	71,860	0.02%
2020/12/31	7	42.55	14	43.44	42.30	-7	71,330	-0.01%
2020/12/30	33	42.32	34	42.84	42.35	-1	70,696	0.00%
2020/12/29	13	42.28	13	43.45	41.85	0	69,714	0.00%
2020/12/28	3	42.50	42.6	42.69	43.80	-39.6	68,645	-0.06%
2020/12/25	11	40.76	1	40.98	40.40	10	66,349	0.02%
2020/12/24	30	40.68	40	40.40	40.35	-10	66,906	-0.01%
2020/12/23	5	39.11	32	39.87	40.10	-27	67,476	-0.04%
2020/12/22	37	40.05	12	39.54	38.95	25	67,404	0.04%
2020/12/21	18	40.58	20	40.61	40.55	-2	66,788	0.00%
2020/12/18	5	41.18	1	41.90	40.75	4	66,422	0.01%
2020/12/17	3	40.65	7	41.11	41.20	-4	65,945	-0.01%
2020/12/16	7	40.85	34	40.56	40.50	-27	65,676	-0.04%
2020/12/15	10	40.65	5.2	40.39	40.05	4.8	65,428	0.01%
2020/12/14	7	41.41	18	41.74	41.45	-11	65,005	-0.02%
2020/12/11	10.1	41.47	24	42.23	41.75	-13.9	65,249	-0.02%
2020/12/10	19	41.72	11	41.70	41.75	8	64,691	0.01%
2020/12/09	67.1	42.71	107.2	42.79	43.00	-40.1	64,175	-0.06%	大賣/
2020/12/08	36.4	41.95	31.1	42.16	42.05	5.4	63,638	0.01%
2020/12/07	41.2	45.04	16.1	44.50	44.45	25.1	62,067	0.04%
2020/12/04	4	42.80	28	43.24	43.60	-24	60,156	-0.04%
2020/12/03	20.2	41.49	5.2	41.15	41.10	15	58,433	0.03%
2020/12/02	116	40.97	138	41.09	41.65	-22	59,256	-0.04%	大買/大賣/
2020/12/01	14	39.31	15	39.42	39.60	-1	56,892	0.00%
2020/11/30	13	38.52	5.2	38.58	38.50	7.8	55,853	0.01%
2020/11/27	120.9	37.83	121.2	38.13	38.15	-0.3	54,684	0.00%	大買/大賣/
2020/11/26	7.1	36.22	10	36.14	36.40	-2.9	51,811	-0.01%
2020/11/25	7.2	36.08	5.2	36.09	36.15	2	51,279	0.00%
2020/11/24	19	36.88	18	36.92	35.90	1	50,279	0.00%
2020/11/23	66.3	36.95	40	36.97	36.70	26.3	48,879	0.05%
2020/11/20	71	35.26	124	35.29	35.25	-53	46,303	-0.11%	大賣/
2020/11/19	8.1	34.15	27	34.46	34.50	-18.9	44,487	-0.04%
2020/11/18	31.3	33.98	32	34.07	33.95	-0.7	43,509	0.00%
2020/11/17	50.5	33.23	28	33.62	33.65	22.5	42,108	0.05%
2020/11/16	7.1	32.11	6	32.14	32.25	1.1	40,643	0.00%
2020/11/13	1	30.70	1	31.35	31.35	0	40,303	0.00%
2020/11/12	1	31.10	1	31.35	31.15	0	40,198	0.00%
2020/11/11	5	31.05	0	0.00	31.05	5	40,055	0.01%
2020/11/10	3	31.63	1.5	31.60	31.50	1.5	39,660	0.00%
2020/11/09	9	31.93	3	31.87	31.95	6	39,458	0.02%
2020/11/06	1	31.70	0	0.00	31.70	1	39,348	0.00%
2020/11/05	1	31.65	1	31.90	31.95	0	39,328	0.00%
2020/11/04	8.2	32.02	6	31.88	32.00	2.2	39,222	0.01%
2020/11/03	4	31.76	6	31.82	31.80	-2	39,279	-0.01%
2020/11/02	11	31.75	6	31.53	31.40	5	39,348	0.01%
2020/10/30	3	32.55	35	32.58	32.00	-32	39,190	-0.08%
2020/10/29	21	32.96	32	32.87	33.05	-11	38,937	-0.03%
2020/10/28	41	33.49	34	33.64	33.30	7	38,722	0.02%
2020/10/27	77	33.85	154.3	34.48	33.00	-77.3	38,640	-0.20%	大賣/
2020/10/26	73	33.50	206	33.47	34.00	-133	35,868	-0.37%	大賣/鉅額交易
2020/10/23	64.6	32.53	65	32.54	32.90	-0.5	34,070	0.00%
2020/10/21	72	32.00	77	32.04	31.85	-5	33,281	-0.02%
2020/10/20	4	31.85	5	32.08	31.80	-1	33,953	0.00%
2020/10/19	0	0.00	3	31.65	31.70	-3	34,253	-0.01%
2020/10/16	6	31.20	1	31.25	31.15	5	34,327	0.01%
2020/10/15	4	31.46	0	0.00	31.45	4	34,569	0.01%
2020/10/14	52	31.85	51	31.93	31.60	1	34,892	0.00%
2020/10/13	3	31.42	5	31.57	31.55	-2	34,958	-0.01%
2020/10/12	25	31.79	24	31.95	31.55	1	35,007	0.00%
2020/10/08	95	31.83	31	32.12	31.80	64	34,822	0.18%
2020/10/07	2	31.85	8	31.93	31.90	-6	34,546	-0.02%
2020/10/06	3	31.58	3	31.50	31.35	0	34,492	0.00%
2020/10/05	39	32.20	30	31.50	31.35	9	34,831	0.03%
2020/09/30	1	31.90	0	0.00	31.95	1	35,064	0.00%
2020/09/29	52	32.00	53	31.91	32.00	-1	35,175	0.00%
2020/09/28	11	31.07	22	31.40	31.95	-11	34,926	-0.03%
2020/09/25	5	29.06	0	0.00	29.05	5	34,177	0.01%
2020/09/24	3	30.13	14	30.04	29.90	-11	34,140	-0.03%
2020/09/23	1	30.75	0	0.00	30.90	1	34,335	0.00%
2020/09/22	2	31.03	3	31.38	31.20	-1	34,392	0.00%
2020/09/21	15	31.94	3	31.75	31.75	12	34,371	0.03%
2020/09/18	12	32.35	0	0.00	32.45	12	34,378	0.03%
2020/09/17	34	32.21	25	32.44	32.45	9	34,409	0.03%
2020/09/16	11	32.65	9	32.66	32.40	2	34,489	0.01%
2020/09/15	65	32.30	46	32.39	32.35	19	33,964	0.06%
2020/09/14	25	31.98	26	32.18	32.20	-1	34,385	0.00%
2020/09/11	11	32.34	18	32.32	31.80	-7	34,219	-0.02%
2020/09/10	62	32.28	1	32.30	32.15	61	34,186	0.18%
2020/09/09	9	31.95	19	32.28	32.60	-10	34,508	-0.03%
2020/09/08	16	32.59	45	32.60	32.00	-29	34,279	-0.08%
2020/09/07	336	32.92	331	33.02	32.65	5	33,648	0.01%	大買/大賣/
2020/09/04	7.3	30.25	8	30.30	30.75	-0.7	31,494	0.00%
2020/09/03	3	30.38	36	30.33	30.15	-33	31,311	-0.11%
2020/09/02	2	29.43	2	29.50	29.30	0	31,207	0.00%
2020/09/01	8	29.89	12	29.85	30.05	-4	31,672	-0.01%
2020/08/31	8	30.12	6	30.35	30.20	2	32,958	0.01%
2020/08/28	5	30.15	0	0.00	30.15	5	33,318	0.02%
2020/08/27	6	29.70	3	29.93	30.00	3	33,562	0.01%
2020/08/26	1	29.30	8	29.43	29.45	-7	34,015	-0.02%
2020/08/25	0	0.00	4	29.58	29.45	-4	34,812	-0.01%
2020/08/24	8	29.26	9	29.54	29.25	-1	35,675	0.00%
2020/08/21	8	28.68	3	28.80	29.00	5	36,610	0.01%
2020/08/20	3	27.92	9	27.98	28.25	-6	37,500	-0.02%
2020/08/19	5	29.77	21	29.91	29.50	-16	37,348	-0.04%
2020/08/18	2	30.55	3.2	30.51	30.45	-1.2	37,282	0.00%
2020/08/17	0.2	30.40	0	0.00	30.40	0.2	38,278	0.00%
2020/08/13	1	30.45	0	0.00	30.20	1	38,987	0.00%
2020/08/12	4	30.26	2	30.25	30.25	2	39,357	0.01%
2020/08/11	4	31.01	21	30.93	30.60	-17	39,888	-0.04%
2020/08/10	2	30.68	1	30.65	30.50	1	40,330	0.00%
2020/08/07	54	30.64	50	30.65	30.35	4	41,785	0.01%
2020/08/06	1	30.70	0	0.00	30.75	1	42,475	0.00%
2020/08/05	1	31.10	0	0.00	31.00	1	42,841	0.00%
2020/08/04	5.4	30.79	11	30.85	30.80	-5.6	43,241	-0.01%
2020/08/03	6	31.20	0.2	31.25	31.15	5.8	43,793	0.01%
2020/07/31	37	31.81	30	31.95	31.70	7	44,048	0.02%
2020/07/30	62	32.08	32	31.87	32.15	30	43,928	0.07%
2020/07/29	14	29.13	12	29.31	29.25	2	42,754	0.00%
2020/07/28	10	29.82	52	30.02	29.40	-42	43,732	-0.10%
2020/07/27	5	30.64	1	30.70	30.60	4	45,347	0.01%
2020/07/24	32	31.88	24	31.93	31.35	8	46,077	0.02%
2020/07/23	55	32.55	12	32.44	32.55	43	46,223	0.09%
2020/07/22	1	32.40	1	32.35	32.25	0	47,024	0.00%
2020/07/21	25	32.45	5	32.59	32.25	20	48,908	0.04%
2020/07/20	26	32.20	25	32.28	32.30	1	49,676	0.00%
2020/07/17	2	31.90	2	32.05	31.85	0	50,457	0.00%
2020/07/16	21	32.08	4	32.26	31.85	17	51,217	0.03%
2020/07/15	1	31.70	0	0.00	31.60	1	51,414	0.00%
2020/07/14	13	31.82	0	0.00	31.75	13	52,231	0.02%
2020/07/13	0	0.00	6	31.83	32.20	-6	52,783	-0.01%
2020/07/10	5	31.26	2	31.70	31.10	3	53,400	0.01%
2020/07/09	24	32.54	4	32.35	31.85	20	53,658	0.04%
2020/07/08	23	32.76	3	32.82	32.50	20	53,445	0.04%
2020/07/07	3	32.43	4	32.81	32.40	-1	53,554	0.00%
2020/07/06	18	32.44	4	32.43	32.40	14	54,271	0.03%
2020/07/03	14	32.38	18	32.61	32.05	-4	55,985	-0.01%
2020/07/02	13	32.39	7	32.26	32.40	6	57,379	0.01%
2020/07/01	10	31.63	21	31.55	31.45	-11	57,593	-0.02%
2020/06/30	1	31.00	2	31.03	31.00	-1	57,641	0.00%
2020/06/29	2	30.98	1	30.95	30.90	1	57,858	0.00%
2020/06/24	0	0.00	18	31.65	31.55	-18	58,160	-0.03%
2020/06/23	3	31.63	0	0.00	31.65	3	58,936	0.01%
2020/06/22	4	32.16	1	32.05	32.05	3	59,723	0.01%
2020/06/19	13	32.71	13	32.57	32.40	0	59,967	0.00%
2020/06/18	0	0.00	1	32.10	32.10	-1	59,979	0.00%
2020/06/17	2	32.13	7	32.24	32.05	-5	60,310	-0.01%
2020/06/16	7.7	32.24	13	32.38	32.30	-5.3	60,681	-0.01%
2020/06/15	7	31.36	9	31.54	31.10	-2	61,224	0.00%
2020/06/12	9.3	30.69	2	30.85	31.10	7.3	61,659	0.01%
2020/06/11	14	32.20	8	32.43	31.65	6	62,285	0.01%
2020/06/10	15	32.22	2	32.20	32.10	13	62,757	0.02%
2020/06/09	10	32.13	4	32.25	32.05	6	63,678	0.01%
2020/06/08	20	33.02	20	33.14	32.85	0	64,206	0.00%
2020/06/05	3.2	32.92	8	33.05	33.25	-4.8	64,115	-0.01%
2020/06/04	1	32.10	1	32.25	31.95	0	63,643	0.00%
2020/06/03	0	0.00	1	31.95	32.10	-1	64,341	0.00%
2020/06/02	4	31.95	2	31.95	31.70	2	64,512	0.00%
2020/06/01	7	31.99	5	31.74	31.90	2	64,869	0.00%
2020/05/29	6	32.16	1	32.00	32.10	5	64,876	0.01%
2020/05/28	16	33.41	3	33.52	32.90	13	64,827	0.02%
2020/05/27	23	33.89	8	33.72	33.85	15	65,089	0.02%
2020/05/26	3	32.93	14.2	33.02	32.90	-11.2	65,701	-0.02%
2020/05/25	3	33.37	2	33.20	33.20	1	65,874	0.00%
2020/05/22	9	33.85	42	33.76	33.70	-33	66,022	-0.05%
2020/05/21	43.3	33.41	8	33.39	33.40	35.3	65,581	0.05%
2020/05/20	1.3	33.04	3	32.93	32.85	-1.7	65,780	0.00%
2020/05/19	11	32.77	3	32.80	32.80	8	66,805	0.01%
2020/05/18	4	32.99	2	32.98	32.50	2	69,762	0.00%
2020/05/15	4	32.60	7	33.29	32.50	-3	69,545	0.00%
2020/05/14	23	33.67	1.3	32.92	32.65	21.7	69,298	0.03%
2020/05/13	22	34.68	6	34.46	34.55	16	68,299	0.02%
2020/05/12	11	35.35	31	35.44	35.20	-20	68,018	-0.03%
2020/05/11	4	36.10	13	36.02	35.90	-9	67,642	-0.01%
2020/05/08	27	36.12	51	36.49	35.95	-24	67,447	-0.04%
2020/05/07	52	36.01	43	36.04	35.95	9	67,800	0.01%
2020/05/06	16	35.91	24	36.38	35.70	-8	68,058	-0.01%
2020/05/05	57	36.93	60	36.48	36.45	-3	68,000	0.00%
2020/05/04	53	36.42	27	36.56	36.40	26	68,588	0.04%
2020/04/30	66	36.50	68	36.50	36.10	-2	67,985	0.00%
2020/04/29	33.4	34.73	16	34.88	35.15	17.4	66,613	0.03%
2020/04/28	14	34.49	41	34.85	34.50	-27	66,478	-0.04%
2020/04/27	25.3	35.05	20	35.06	35.10	5.3	66,713	0.01%
2020/04/24	33	34.00	54	33.79	34.15	-21	65,733	-0.03%
2020/04/23	33	33.02	25	32.81	32.70	8	64,443	0.01%
2020/04/22	15	32.38	11	32.03	32.45	4	64,363	0.01%
2020/04/21	29	31.65	38	31.73	31.15	-9	63,642	-0.01%
2020/04/20	2	31.38	38	31.25	31.60	-36	63,569	-0.06%
2020/04/17	16.2	31.94	18	32.27	31.30	-1.8	63,578	0.00%
2020/04/16	33	31.65	160	31.67	31.75	-127	63,041	-0.20%	大賣/鉅額交易
2020/04/15	18	31.53	67.6	31.68	31.50	-49.6	63,271	-0.08%
2020/04/14	52	31.29	50	31.45	31.25	2	63,320	0.00%
2020/04/13	44	31.15	36	30.97	30.75	8	64,148	0.01%
2020/04/10	20	31.32	11	31.54	31.25	9	65,573	0.01%
2020/04/09	33	31.83	139	31.66	31.20	-106	66,136	-0.16%	大賣/鉅額交易
2020/04/08	224	31.06	115.3	31.49	31.40	108.8	65,809	0.17%	大買/大賣/鉅額交易
2020/04/07	14	28.65	63	28.55	29.45	-49	63,892	-0.08%
2020/04/06	23	26.09	33	26.23	26.80	-10	62,655	-0.02%
2020/04/01	18	25.42	20	25.53	25.90	-2	63,133	0.00%
2020/03/31	22	25.88	13	25.90	25.50	9	63,144	0.01%
2020/03/30	25	25.26	21	25.29	25.60	4	62,975	0.01%
2020/03/27	19	26.97	9	27.15	25.90	10	62,667	0.02%
2020/03/26	36	26.11	16	26.21	26.45	20	62,084	0.03%
2020/03/25	0	0.00	27	26.21	26.60	-27	61,550	-0.04%
2020/03/24	1.3	24.40	28	24.26	24.20	-26.7	62,457	-0.04%
2020/03/23	25	22.72	7	23.50	22.40	18	62,222	0.03%
2020/03/20	6	23.42	7	24.25	24.25	-1	62,154	0.00%
2020/03/19	15	22.97	9	22.44	22.05	6	62,244	0.01%
2020/03/18	13	25.33	6	25.33	24.50	7	62,371	0.01%
2020/03/17	13	26.08	0	0.00	25.35	13	62,817	0.02%
2020/03/16	110	29.02	96.3	29.55	27.20	13.7	64,492	0.02%	大買/
2020/03/13	11	27.81	19	28.55	29.10	-8	64,698	-0.01%
2020/03/12	137	31.01	23	32.17	30.65	114	64,362	0.18%	大買/鉅額交易
2020/03/11	53	34.31	33	34.84	33.40	20	64,110	0.03%
2020/03/10	21.3	33.62	102	33.59	34.80	-80.7	64,475	-0.13%	大賣/
2020/03/09	47	34.39	43	34.85	33.50	4	64,768	0.01%
2020/03/06	52	34.93	57	34.68	34.95	-5	66,141	-0.01%
2020/03/05	19.3	34.83	53	34.58	35.00	-33.8	66,258	-0.05%
2020/03/04	8.5	33.04	97	33.27	33.50	-88.5	66,036	-0.13%
2020/03/03	19	33.13	14.1	33.45	32.85	4.9	66,036	0.01%
2020/03/02	25	31.38	26.5	32.33	31.70	-1.5	66,072	0.00%
2020/02/27	38	33.63	52.5	33.53	33.00	-14.5	65,252	-0.02%
2020/02/26	60	35.15	1	35.80	34.85	59	63,857	0.09%
2020/02/25	26	35.67	1	35.70	35.60	25	63,734	0.04%
2020/02/24	9	36.08	29	36.17	36.00	-20	63,810	-0.03%
2020/02/21	10	35.89	64	35.74	35.80	-54	64,274	-0.08%
2020/02/20	56	35.92	75	36.02	35.60	-19	65,161	-0.03%
2020/02/19	139	35.76	225.5	34.81	35.35	-86.5	65,404	-0.13%	大買/大賣/
2020/02/18	79	38.40	33	38.29	38.15	46	62,152	0.07%
2020/02/17	57	38.24	23	38.82	38.70	34	61,849	0.05%
2020/02/14	22	38.49	711.4	38.48	38.45	-689.4	61,620	-1.12%	大賣/鉅額交易
2020/02/13	40	39.20	339	39.07	38.85	-299	61,295	-0.49%	大賣/鉅額交易
2020/02/12	45	38.90	37	39.19	38.90	8	61,046	0.01%
2020/02/11	65.6	38.85	36	38.84	38.85	29.6	62,121	0.05%
2020/02/10	67	38.41	31.2	38.90	38.20	35.8	61,970	0.06%
2020/02/07	26	39.86	0	0.00	39.45	26	60,869	0.04%
2020/02/06	86	40.84	89	40.47	40.90	-3	60,301	0.00%
2020/02/05	26.5	39.84	84	39.96	40.25	-57.5	59,857	-0.10%
2020/02/04	32	38.54	18	38.90	38.45	14	59,205	0.02%
2020/02/03	51.5	37.19	11	37.33	38.20	40.5	58,631	0.07%
2020/01/31	12.5	37.90	53	38.01	38.00	-40.5	57,951	-0.07%
2020/01/30	944	36.80	3	37.52	36.50	941	57,439	1.64%	大買/鉅額交易
2020/01/20	226	39.72	49	39.67	39.70	177	57,333	0.31%	大買/鉅額交易
2020/01/17	120	39.41	6	39.88	39.30	114	59,145	0.19%	大買/鉅額交易
2020/01/16	2	39.75	48	39.58	39.95	-46	58,830	-0.08%
2020/01/15	36	39.14	2	39.28	38.75	34	58,594	0.06%
2020/01/14	15	39.39	19	39.38	39.25	-4	58,685	-0.01%
2020/01/13	45	38.68	33	38.24	38.80	12	58,380	0.02%
2020/01/10	6	38.08	0	0.00	37.95	6	59,556	0.01%
2020/01/09	47	38.61	102	38.57	38.35	-55	59,742	-0.09%	大賣/
2020/01/08	213	37.04	193	38.24	38.50	20	59,357	0.03%	大買/大賣/
2020/01/07	42	38.21	40	38.52	37.60	2	59,345	0.00%
2020/01/06	21	38.82	115	39.05	38.95	-94	58,717	-0.16%	大賣/
2020/01/03	64	37.63	98	38.21	38.00	-34	57,859	-0.06%
2020/01/02	37	38.38	55	38.30	38.00	-18	58,429	-0.03%
2019/12/31	9	37.05	4	37.38	37.20	5	58,268	0.01%
2019/12/30	19	37.50	16	37.42	37.40	3	58,920	0.01%
2019/12/27	18	37.76	480	37.38	38.05	-462	59,089	-0.78%	大賣/鉅額交易
2019/12/26	18	37.03	601	37.06	36.80	-583	59,069	-0.99%	大賣/鉅額交易
2019/12/25	2	36.63	2	36.93	37.10	0	59,348	0.00%
2019/12/24	5	36.65	4	36.74	36.60	1	60,485	0.00%
2019/12/23	6	37.15	6	37.10	36.60	0	61,041	0.00%
2019/12/20	4	37.25	6	37.19	37.25	-2	61,544	0.00%
2019/12/19	44	37.52	22	37.85	37.05	22	62,402	0.04%
2019/12/18	0	0.00	0.2	36.75	36.75	-0.2	62,212	0.00%
2019/12/17	47	37.49	103	37.68	37.15	-56	64,192	-0.09%	大賣/
2019/12/16	55	36.72	56	37.33	37.20	-1	65,059	0.00%
2019/12/13	541	37.01	4	37.21	36.60	537	65,704	0.82%	大買/鉅額交易
2019/12/12	441	38.36	36	38.81	38.00	405	65,934	0.61%	大買/鉅額交易
2019/12/11	26	37.87	80	37.64	38.70	-54	65,149	-0.08%
2019/12/10	314	36.05	18	36.11	35.85	296	63,094	0.47%	大買/鉅額交易
2019/12/09	57	35.15	54	34.83	35.20	3	62,398	0.00%
2019/12/06	83	35.62	74	35.56	35.55	9	62,138	0.01%
2019/12/05	61	35.20	66	35.44	35.00	-5	62,481	-0.01%
2019/12/04	38	35.18	67	35.38	35.50	-29	62,457	-0.05%
2019/12/03	130	35.17	183	34.74	35.75	-53	62,706	-0.08%	大買/大賣/
2019/12/02	13	33.52	6	33.55	33.70	7	60,919	0.01%
2019/11/29	30	33.44	8	33.51	33.05	22	61,730	0.04%
2019/11/28	2	33.75	46	33.51	33.55	-44	63,079	-0.07%
2019/11/27	18	33.52	19	33.31	33.00	-1	62,682	0.00%
2019/11/26	1	32.85	15	32.94	32.95	-14	61,944	-0.02%
2019/11/25	2	32.55	3	32.75	32.45	-1	61,690	0.00%
2019/11/22	2	32.95	2	33.10	32.55	0	61,770	0.00%
2019/11/21	27	32.73	17	32.67	32.90	10	61,808	0.02%
2019/11/20	19	32.64	25	32.64	32.70	-6	61,411	-0.01%
2019/11/19	44	32.52	37	32.25	32.20	7	60,718	0.01%
2019/11/18	8	31.13	17	31.38	31.85	-9	59,445	-0.02%
2019/11/15	4	29.68	9	29.67	29.40	-5	58,547	-0.01%
2019/11/14	9	29.11	7	29.13	29.05	2	58,949	0.00%
2019/11/13	7	29.96	3	29.97	29.65	4	59,355	0.01%
2019/11/12	10	29.55	24	29.56	29.80	-14	59,888	-0.02%
2019/11/11	3	28.90	0	0.00	28.75	3	60,916	0.00%
2019/11/08	21	29.73	18	29.85	29.60	3	61,052	0.00%
2019/11/07	5	31.21	2	31.05	31.05	3	60,306	0.00%
2019/11/06	4	31.60	0	0.00	31.40	4	60,827	0.01%
2019/11/05	7	31.76	13	31.89	31.70	-6	61,203	-0.01%
2019/11/04	15	32.02	86	31.87	31.55	-71	61,818	-0.11%
2019/11/01	46	31.99	33	31.89	32.00	13	62,293	0.02%
2019/10/31	16	31.14	6	31.20	31.10	10	63,066	0.02%
2019/10/30	7	31.14	9	31.21	31.15	-2	63,568	0.00%
2019/10/29	78	31.30	11	31.32	31.00	67	64,771	0.10%
2019/10/28	18.5	31.04	64	31.50	31.00	-45.5	66,187	-0.07%
2019/10/25	20	32.50	87	33.08	31.65	-67	65,896	-0.10%
2019/10/24	43	33.02	6	33.03	32.95	37	65,947	0.06%
2019/10/23	31	33.09	31.5	33.04	33.05	-0.5	67,426	0.00%
2019/10/22	49	32.86	17	32.78	32.90	32	67,977	0.05%
2019/10/21	12	32.66	1	32.85	32.55	11	69,345	0.02%
2019/10/18	14	33.16	20	32.96	32.80	-6	69,974	-0.01%
2019/10/17	56	31.95	19	32.11	32.70	37	69,633	0.05%
2019/10/16	19	32.03	3	31.97	31.80	16	70,487	0.02%
2019/10/15	47	32.15	61	32.60	31.65	-14	71,225	-0.02%
2019/10/14	42	32.30	31	32.57	32.60	11	73,245	0.02%
2019/10/09	3	32.27	9	32.08	31.90	-6	75,672	-0.01%
2019/10/08	18	32.79	15	32.78	32.65	3	77,833	0.00%
2019/10/07	22	33.34	61	33.17	33.10	-39	77,859	-0.05%
2019/10/04	40	32.82	13.2	32.80	32.65	26.8	77,850	0.03%
2019/10/03	12	32.40	2	32.55	32.20	10	78,041	0.01%
2019/10/02	6	31.66	61	32.04	32.40	-55	77,721	-0.07%
2019/10/01	21	31.54	34	31.42	31.20	-13	77,391	-0.02%
2019/09/27	67	32.06	63	32.00	31.50	4	77,112	0.01%
2019/09/26	100	31.82	9	31.84	31.50	91	76,092	0.12%
2019/09/25	14	31.75	1	32.25	31.60	13	75,591	0.02%
2019/09/24	30	32.69	22	32.85	32.30	8	75,466	0.01%
2019/09/23	8	33.54	10	33.57	33.55	-2	74,676	0.00%
2019/09/20	33	32.99	48	33.44	33.80	-15	74,247	-0.02%
2019/09/19	15	32.00	41	32.00	32.10	-26	72,319	-0.04%
2019/09/18	37	31.92	132	32.15	31.40	-95	71,344	-0.13%	大賣/
2019/09/17	35	31.50	63	31.53	31.40	-28	70,675	-0.04%
2019/09/16	4	30.13	1	30.20	30.30	3	69,882	0.00%
2019/09/12	11	30.24	4	30.63	30.25	7	69,581	0.01%
2019/09/11	31	30.17	11	30.20	30.00	20	69,451	0.03%
2019/09/10	16	30.09	10	30.20	30.20	6	69,060	0.01%
2019/09/09	22	30.65	32	30.74	30.60	-10	68,469	-0.01%
2019/09/06	60	30.12	18	30.09	30.10	42	67,245	0.06%
2019/09/05	29	30.08	9	29.87	29.55	20	66,438	0.03%
2019/09/04	31	29.46	10	29.50	29.55	21	65,133	0.03%
2019/09/03	22	29.44	9	29.14	29.05	13	64,712	0.02%
2019/09/02	36	29.02	24	29.32	30.25	12	63,475	0.02%
2019/08/30	2	27.50	9	27.73	27.55	-7	61,613	-0.01%
2019/08/29	9	27.21	10	27.15	27.05	-1	61,696	0.00%
2019/08/28	5	27.21	4	27.28	27.30	1	62,254	0.00%
2019/08/27	3	26.98	8	27.01	27.15	-5	62,110	-0.01%
2019/08/26	19	26.52	57	26.55	26.45	-38	62,437	-0.06%
2019/08/23	3	27.48	3	27.58	27.55	0	62,042	0.00%
2019/08/22	2	27.30	0	0.00	26.90	2	61,874	0.00%
2019/08/21	12	27.59	13	27.42	27.40	-1	61,521	0.00%
2019/08/20	2	27.85	2	28.58	27.60	0	61,670	0.00%
2019/08/19	11	28.16	10	27.97	28.30	1	61,328	0.00%
2019/08/16	17	27.26	34	27.23	27.35	-17	61,440	-0.03%
2019/08/15	16	27.55	13	27.62	27.55	3	61,287	0.00%
2019/08/14	13	27.79	16	27.93	28.35	-3	61,655	0.00%
2019/08/13	4	26.25	13	26.43	26.25	-9	60,780	-0.01%
2019/08/12	13	27.09	15	27.13	26.55	-2	61,309	0.00%
2019/08/08	41	28.46	109	28.89	28.30	-68	60,923	-0.11%	大賣/
2019/08/07	12	29.47	3	29.32	28.70	9	60,393	0.01%
2019/08/06	40	27.74	41	28.42	28.95	-1	60,114	0.00%
2019/08/05	36	29.04	45	29.09	28.75	-9	59,599	-0.02%
2019/08/02	66	29.37	44	28.78	28.70	22	58,991	0.04%
2019/08/01	12	31.26	12	31.15	30.95	0	57,505	0.00%
2019/07/31	75	30.77	113	30.60	31.55	-38	56,951	-0.07%	大賣/
2019/07/30	20.9	31.10	41	30.86	30.95	-20.1	55,739	-0.04%
2019/07/29	17	32.03	14	32.16	31.90	3	54,438	0.01%
2019/07/26	51	32.01	68	31.96	32.20	-17	54,147	-0.03%
2019/07/25	19	31.72	119	31.29	32.40	-100	52,259	-0.19%	大賣/
2019/07/24	133	30.61	17	30.98	30.55	116	50,820	0.23%	大買/鉅額交易
2019/07/23	28	30.99	43	31.01	31.50	-15	50,415	-0.03%
2019/07/22	32	29.73	50	29.71	30.25	-18	50,042	-0.04%
2019/07/19	25	29.26	35	29.40	29.10	-10	50,539	-0.02%
2019/07/18	101	29.02	121	29.15	29.00	-20	50,683	-0.04%	大買/大賣/
2019/07/17	339	28.35	371	28.41	28.45	-32	50,648	-0.06%	大買/大賣/
2019/07/16	54	28.70	140	28.72	28.85	-86	52,163	-0.16%	大賣/
2019/07/15	59	27.71	331	27.82	28.95	-272	52,140	-0.52%	大賣/鉅額交易
2019/07/12	357	26.62	413.5	26.99	26.60	-56.5	49,433	-0.11%	大買/大賣/
2019/07/11	300.5	25.49	62	25.43	25.50	238.5	46,940	0.51%	大買/鉅額交易
2019/07/10	192	24.73	9	24.53	24.80	183	45,394	0.40%	大買/鉅額交易
2019/07/09	33	24.20	10	24.58	24.10	23	44,530	0.05%
2019/07/08	2	24.23	71	24.05	24.20	-69	43,588	-0.16%
2019/07/05	0	0.00	24	23.99	24.00	-24	43,553	-0.06%
2019/07/04	12	23.69	7	23.61	23.70	5	42,885	0.01%
2019/07/03	4	23.40	1	23.30	23.30	3	43,036	0.01%
2019/07/02	2	23.65	30	23.58	23.55	-28	43,269	-0.06%
2019/07/01	0	0.00	161	23.75	23.70	-161	43,263	-0.37%	大賣/鉅額交易
2019/06/28	55	23.11	14	23.16	23.15	41	43,069	0.10%
2019/06/27	8	23.15	60	23.39	23.10	-52	42,759	-0.12%
2019/06/26	36	22.61	21	22.65	22.70	15	42,055	0.04%
2019/06/25	5	22.39	0	0.00	22.15	5	41,513	0.01%
2019/06/24	23	22.64	85	22.73	22.55	-62	41,042	-0.15%
2019/06/21	34	22.77	111	22.63	22.10	-77	40,195	-0.19%	大賣/
2019/06/20	4	22.38	0	0.00	22.30	4	39,511	0.01%
2019/06/19	26	22.13	25	22.33	22.30	1	39,676	0.00%
2019/06/18	0	0.00	1	21.45	21.55	-1	39,343	0.00%
2019/06/17	0	0.00	1	21.40	21.20	-1	39,331	0.00%
2019/06/13	2	21.45	0	0.00	21.40	2	39,728	0.01%
2019/06/12	0	0.00	1	21.90	21.85	-1	39,799	0.00%
2019/06/11	0	0.00	2	22.18	22.15	-2	40,559	0.00%
2019/06/10	2	21.95	1	21.80	21.90	1	41,024	0.00%
2019/06/06	1	21.75	11	21.70	21.75	-10	41,059	-0.02%
2019/06/05	4	21.79	6	21.85	21.65	-2	41,050	0.00%
2019/06/04	6	21.57	10.2	21.63	21.20	-4.2	41,369	-0.01%
2019/06/03	1	20.65	0	0.00	20.85	1	41,144	0.00%
2019/05/31	21	21.04	4	21.19	21.10	17	41,735	0.04%
2019/05/30	0	0.00	1	20.55	20.85	-1	41,447	0.00%
2019/05/28	101	20.10	0	0.00	20.20	101	42,219	0.24%	大買/鉅額交易
2019/05/27	3	20.13	2	20.13	20.00	1	43,397	0.00%
2019/05/24	0	0.00	4	20.83	20.50	-4	45,594	-0.01%
2019/05/23	3	20.80	150	20.77	20.90	-147	48,953	-0.30%	大賣/鉅額交易
2019/05/22	0	0.00	10	21.30	21.20	-10	49,092	-0.02%
2019/05/21	19	20.95	1	21.50	20.90	18	49,090	0.04%
2019/05/20	1.5	22.17	0	0.00	22.10	1.5	48,432	0.00%
2019/05/17	2	22.45	0	0.00	22.25	2	48,225	0.00%
2019/05/15	0	0.00	0.6	22.60	22.60	-0.6	47,420	0.00%
2019/05/14	1.4	22.12	0	0.00	22.20	1.4	47,998	0.00%
2019/05/13	3.9	22.46	151	22.54	22.45	-147.1	47,907	-0.31%	大賣/鉅額交易
2019/05/10	2	22.53	0	0.00	22.35	2	47,609	0.00%
2019/05/09	1	22.75	40	22.60	22.25	-39	47,413	-0.08%
2019/05/08	21	22.95	6	22.98	22.90	15	47,104	0.03%
2019/05/07	3	23.42	1	23.50	23.25	2	47,102	0.00%
2019/05/06	1	23.15	50	23.20	23.15	-49	47,845	-0.10%
2019/05/03	3.2	23.98	56	24.00	24.00	-52.8	47,506	-0.11%
2019/05/02	23	23.77	3	23.80	23.70	20	47,103	0.04%
2019/04/30	57	23.93	1	23.50	23.95	56	46,877	0.12%
2019/04/29	240	23.58	7	23.42	23.15	233	46,481	0.50%	大買/鉅額交易
2019/04/26	70	24.35	56	24.39	24.20	14	45,690	0.03%
2019/04/25	21	24.46	66	24.56	25.10	-45	44,624	-0.10%
2019/04/24	13	24.50	86	24.40	24.00	-73	44,096	-0.17%
2019/04/23	139	23.68	3	23.85	23.75	136	42,903	0.32%	大買/鉅額交易
2019/04/22	213	24.48	14	24.47	24.60	199	41,530	0.48%	大買/鉅額交易
2019/04/19	38	23.14	15	23.40	23.45	23	38,845	0.06%
2019/04/18	39	21.86	2	21.58	21.35	37	35,969	0.10%
2019/04/17	106	21.80	209	21.86	21.85	-103	35,528	-0.29%	大買/大賣/鉅額交易
2019/04/16	4	21.23	1	21.10	21.25	3	35,059	0.01%
2019/04/15	0	0.00	1	21.10	21.00	-1	35,153	0.00%
2019/04/12	2	21.00	5	21.45	21.00	-3	35,464	-0.01%
2019/04/11	0	0.00	7	21.58	21.55	-7	35,541	-0.02%
2019/04/10	3	21.23	1	21.50	21.50	2	35,689	0.01%
2019/04/09	4	21.70	0	0.00	21.40	4	35,769	0.01%
2019/04/08	4	22.00	10	22.00	21.90	-6	35,852	-0.02%
2019/04/03	20	21.85	5	21.95	21.70	15	36,030	0.04%
2019/04/02	22	21.51	5	21.59	21.70	17	36,287	0.05%
2019/04/01	50	21.44	0	0.00	21.25	50	36,191	0.14%
2019/03/28	0	0.00	10	20.85	20.75	-10	36,754	-0.03%
2019/03/26	0	0.00	15	20.80	20.85	-15	37,632	-0.04%
2019/03/22	10	21.90	0	0.00	21.35	10	37,864	0.03%
2019/03/21	3	21.60	0	0.00	21.50	3	37,946	0.01%
2019/03/20	1	21.40	0	0.00	21.40	1	37,859	0.00%
2019/03/19	20	21.45	13	21.42	21.40	7	38,084	0.02%
2019/03/18	0	0.00	2	21.15	21.10	-2	38,043	-0.01%
2019/03/15	12	20.94	0	0.00	20.95	12	38,346	0.03%
2019/03/14	22	20.84	0	0.00	20.70	22	38,578	0.06%
2019/03/13	18	21.44	10	21.45	21.05	8	39,107	0.02%
2019/03/12	1	22.00	2	22.25	21.80	-1	39,186	0.00%
2019/03/11	9	21.66	5	21.90	21.95	4	39,929	0.01%
2019/03/08	23	21.68	45	21.77	21.60	-22	41,266	-0.05%
2019/03/07	5	22.98	6	22.78	22.70	-1	43,713	0.00%
2019/03/06	74	23.14	16	22.86	23.10	58	44,668	0.13%
2019/03/05	18	22.86	30	22.83	22.75	-12	44,625	-0.03%
2019/03/04	10	23.15	0	0.00	23.15	10	44,657	0.02%
2019/02/27	16	23.12	15	23.08	23.35	1	44,501	0.00%
2019/02/26	1	23.00	15	23.14	23.10	-14	43,953	-0.03%
2019/02/25	63	23.69	18	23.76	23.70	45	43,499	0.10%
2019/02/22	67	22.10	102	22.51	22.60	-35	41,324	-0.08%	大賣/
2019/02/21	51	19.90	5	20.34	20.55	46	37,767	0.12%
2019/02/20	1	19.95	1	19.95	19.90	0	37,314	0.00%
2019/02/19	10	20.06	7	20.10	20.25	3	37,466	0.01%
2019/02/18	52	19.85	52	19.93	19.85	0	37,465	0.00%
2019/02/15	3	20.17	5	20.01	19.65	-2	38,237	-0.01%
2019/02/14	1.1	20.28	2	20.10	20.00	-0.9	38,622	0.00%
2019/02/13	6	20.05	23	20.08	20.25	-17	38,602	-0.04%
2019/02/12	35	19.49	0	0.00	19.40	35	38,260	0.09%
2019/01/30	1	19.45	0	0.00	19.40	1	39,187	0.00%
2019/01/28	0	0.00	15	19.95	19.90	-15	41,354	-0.04%
2019/01/25	5	20.04	6	20.04	19.85	-1	42,219	0.00%
2019/01/24	2	19.55	20	19.35	19.30	-18	42,035	-0.04%
2019/01/23	20	19.05	3	19.07	19.20	17	42,787	0.04%
2019/01/21	2	19.43	5	19.30	19.25	-3	44,721	-0.01%
2019/01/18	2	19.18	4	19.25	19.20	-2	45,690	0.00%
2019/01/17	3	19.03	3	19.20	19.00	0	46,512	0.00%
2019/01/16	8	19.33	17	19.06	18.95	-9	46,496	-0.02%
2019/01/15	25	18.65	0	0.00	18.60	25	45,609	0.05%
2019/01/11	2	18.45	0	0.00	18.25	2	46,665	0.00%
2019/01/10	10	18.50	0	0.00	18.25	10	46,837	0.02%
2019/01/09	1	18.25	1	18.45	18.20	0	47,334	0.00%
2019/01/08	0	0.00	5	17.86	18.15	-5	47,945	-0.01%
2019/01/07	3	18.00	0	0.00	17.95	3	48,732	0.01%
2019/01/04	0	0.00	12	16.94	17.50	-12	49,906	-0.02%
2019/01/03	20	17.76	9	17.50	17.45	11	50,536	0.02%
2019/01/02	25	17.91	1	18.00	17.75	24	51,347	0.05%
2018/12/28	18	18.58	14	18.52	18.35	4	51,371	0.01%
2018/12/27	35	19.11	7.1	18.71	18.65	27.9	52,271	0.05%
2018/12/26	24	19.01	2	19.25	18.45	22	52,991	0.04%
2018/12/25	251	18.46	278	18.90	19.30	-27	52,536	-0.05%	大買/大賣/
2018/12/24	422	18.24	398	18.63	18.90	24	52,593	0.05%	大買/大賣/
2018/12/22	30	17.80	40	18.10	18.10	-10	52,313	-0.02%
2018/12/21	70	17.54	82	17.81	17.90	-12	52,365	-0.02%
2018/12/20	10	17.54	1	17.55	17.15	9	51,847	0.02%
2018/12/19	0	0.00	3	18.15	18.05	-3	51,527	-0.01%
2018/12/18	5	18.42	0	0.00	18.55	5	51,727	0.01%
2018/12/14	3	19.05	0	0.00	19.05	3	52,849	0.01%
2018/12/12	100	19.50	103	19.60	19.55	-3	52,807	-0.01%	大賣/
2018/12/11	5	19.60	8	19.36	19.25	-3	52,680	-0.01%
2018/12/10	3	19.00	0	0.00	19.35	3	52,750	0.01%
2018/12/07	3	19.50	1	19.30	19.45	2	52,617	0.00%
2018/12/06	22	19.29	7	20.09	19.10	15	52,595	0.03%
2018/12/05	19	21.07	8	21.14	21.05	11	51,638	0.02%
2018/12/04	2	22.38	81	22.40	22.20	-79	51,565	-0.15%
2018/12/03	103	22.24	47	22.24	22.55	56	51,430	0.11%	大買/
2018/11/30	8	20.83	13	20.92	20.50	-5	50,282	-0.01%
2018/11/29	82	21.28	33	21.27	20.70	49	47,072	0.10%
2018/11/28	15	19.70	15	19.90	20.15	0	45,623	0.00%
2018/11/27	0	0.00	4	19.25	19.40	-4	44,981	-0.01%
2018/11/26	7	18.88	0	0.00	18.70	7	44,591	0.02%
2018/11/23	1	18.90	1.1	18.90	18.85	-0.1	44,327	0.00%
2018/11/22	27	19.62	3	19.62	19.05	24	44,228	0.05%
2018/11/21	0	0.00	3	19.12	19.10	-3	43,544	-0.01%
2018/11/20	20	18.85	0	0.00	19.00	20	43,374	0.05%
2018/11/16	1	18.80	0	0.00	18.55	1	43,178	0.00%
2018/11/15	1	18.55	10	18.85	18.85	-9	42,749	-0.02%
2018/11/14	28	18.71	20	18.56	18.50	8	42,519	0.02%
2018/11/13	16	18.44	12	18.88	19.35	4	41,821	0.01%
2018/11/12	16	19.28	2	19.00	18.95	14	41,551	0.03%
2018/11/09	13	18.58	4	18.60	18.65	9	41,844	0.02%
2018/11/08	6	19.26	9	19.97	18.95	-3	41,870	-0.01%
2018/11/07	4	19.50	5	19.42	19.55	-1	42,105	0.00%
2018/11/06	1	19.05	0	0.00	18.90	1	42,639	0.00%
2018/11/05	22	19.86	16	20.16	19.70	6	42,342	0.01%
2018/11/02	20	19.08	25	19.23	19.55	-5	40,814	-0.01%
2018/11/01	36	17.63	15	17.76	17.80	21	40,029	0.05%
2018/10/31	13	16.25	30	16.68	17.15	-17	39,305	-0.04%
2018/10/30	8	15.71	11	15.67	15.70	-3	38,410	-0.01%
2018/10/29	7	15.66	3	15.25	15.15	4	37,660	0.01%
2018/10/26	11	16.59	2	16.55	16.15	9	36,771	0.02%
2018/10/25	27	17.07	5	17.05	17.05	22	35,929	0.06%
2018/10/24	3	18.70	3	18.95	18.90	0	35,191	0.00%
2018/10/23	2	19.10	5	19.20	19.15	-3	35,110	-0.01%
2018/10/22	4	19.44	20	19.42	19.45	-16	35,677	-0.04%
2018/10/19	5	18.66	3	18.70	18.90	2	35,354	0.01%
2018/10/18	18	19.38	8	19.38	19.10	10	34,858	0.03%
2018/10/17	2	19.40	4	19.50	19.10	-2	34,610	-0.01%
2018/10/16	19	19.31	119	19.43	19.10	-100	34,082	-0.29%	大賣/
2018/10/15	131	19.47	12	19.42	19.00	119	33,429	0.36%	大買/鉅額交易
2018/10/12	18	19.53	27	19.79	19.75	-9	32,459	-0.03%
2018/10/11	26	19.28	24	19.49	19.15	2	31,229	0.01%
2018/10/09	37	22.03	12	22.85	21.25	25	30,361	0.08%
2018/10/08	3	23.45	8	23.23	23.50	-5	29,441	-0.02%
2018/10/05	21.7	23.55	25	23.56	23.55	-3.3	29,644	-0.01%
2018/10/04	19	24.10	14	24.23	23.40	5	29,038	0.02%
2018/10/03	16	26.23	0	0.00	25.95	16	28,104	0.06%
2018/10/02	3	26.00	12	26.21	26.50	-9	28,241	-0.03%
2018/10/01	3	25.85	7	25.99	25.80	-4	27,930	-0.01%
2018/09/28	9.7	25.68	7	25.94	25.45	2.7	27,948	0.01%
2018/09/27	4	25.79	0	0.00	25.50	4	27,935	0.01%
2018/09/26	10	25.91	3	26.05	26.00	7	27,841	0.03%
2018/09/25	10	26.35	109	25.61	26.45	-99	28,023	-0.35%	大賣/
2018/09/21	150	26.17	44	26.35	26.00	106	27,945	0.38%	大買/鉅額交易
2018/09/20	8	27.46	33	27.49	27.60	-25	26,776	-0.09%
2018/09/19	40	27.95	14	27.66	27.50	26	26,745	0.10%
2018/09/18	24	27.52	23	27.78	27.30	1	26,776	0.00%
2018/09/17	3	28.23	1	28.30	28.15	2	26,602	0.01%
2018/09/14	2	27.50	4	27.79	27.85	-2	26,569	-0.01%
2018/09/12	5	27.16	0	0.00	26.80	5	26,566	0.02%
2018/09/11	3	28.23	3	28.48	28.15	0	26,527	0.00%
2018/09/10	25	27.83	15	27.67	26.70	10	26,336	0.04%
2018/09/07	7	28.89	15	29.21	28.00	-8	25,965	-0.03%
2018/09/06	2	31.33	0	0.00	31.10	2	25,375	0.01%
2018/09/04	60	33.17	50	33.18	33.15	10	25,343	0.04%
2018/09/03	1	32.85	112	33.15	32.55	-111	25,641	-0.43%	大賣/鉅額交易
2018/08/30	65	33.39	0	0.00	33.35	65	26,256	0.25%
2018/08/29	2	33.68	43	33.61	33.60	-41	26,550	-0.15%
2018/08/28	32	32.61	0	0.00	33.00	32	26,753	0.12%
2018/08/27	10	32.05	11	32.20	32.75	-1	27,058	0.00%
2018/08/23	0	0.00	3	33.10	33.25	-3	27,803	-0.01%
2018/08/21	3	32.47	1	32.80	32.80	2	28,646	0.01%
2018/08/20	105	33.17	6	32.48	32.10	99	29,538	0.34%	大買/
2018/08/16	115	32.59	104	33.80	34.15	11	29,677	0.04%	大買/大賣/
2018/08/15	72	33.29	69	33.42	33.05	3	29,272	0.01%
2018/08/14	3	34.13	9	34.36	34.05	-6	29,201	-0.02%
2018/08/13	38	36.15	46	36.31	35.50	-8	28,669	-0.03%
2018/08/10	15	39.79	2	39.83	39.20	13	28,170	0.05%
2018/08/09	21	40.65	1	41.45	40.60	20	28,134	0.07%
2018/08/08	153	41.95	71	42.59	41.50	82	28,657	0.29%	大買/
2018/08/07	1	42.15	1	42.35	42.30	0	28,701	0.00%
2018/08/06	70	41.85	260	42.22	41.85	-190	29,153	-0.65%	大賣/鉅額交易
2018/08/03	0	0.00	7	42.24	42.20	-7	29,502	-0.02%
2018/08/02	53	42.87	52	41.78	41.65	1	29,586	0.00%
2018/08/01	52	42.59	51	42.80	42.75	1	29,537	0.00%
2018/07/31	9	43.14	0	0.00	42.50	9	29,610	0.03%
2018/07/30	3	43.40	1	44.35	43.30	2	29,577	0.01%
2018/07/27	24	43.96	12	44.46	43.90	12	29,677	0.04%
2018/07/26	24	42.98	1	43.15	41.80	23	29,407	0.08%
2018/07/25	4	41.63	11	42.60	43.00	-7	29,643	-0.02%
2018/07/24	0.4	41.85	6	41.93	41.85	-5.6	30,107	-0.02%
2018/07/20	12	41.00	0	0.00	40.85	12	31,359	0.04%
2018/07/19	2.4	41.70	0	0.00	41.40	2.4	31,789	0.01%
2018/07/18	2	42.15	17	42.25	42.20	-15	32,310	-0.05%
2018/07/17	1	41.35	1	41.95	42.00	0	32,347	0.00%
2018/07/16	1	42.85	0	0.00	41.85	1	32,703	0.00%
2018/07/13	18	44.25	3	44.23	43.20	15	32,576	0.05%
2018/07/12	101	42.18	107	42.63	43.50	-6	32,155	-0.02%	大買/大賣/
2018/07/11	5	42.39	1	43.00	41.60	4	32,062	0.01%
2018/07/10	0	0.00	8	42.84	43.55	-8	32,100	-0.02%
2018/07/09	4	41.04	7	41.39	40.95	-3	32,087	-0.01%
2018/07/06	9	41.36	10	42.35	41.00	-1	32,072	0.00%
2018/07/05	5	41.80	1	42.65	41.80	4	32,189	0.01%
2018/07/04	5	42.50	0	0.00	43.00	5	32,321	0.02%
2018/07/03	5	42.00	7	42.17	41.55	-2	32,409	-0.01%
2018/07/02	8.5	42.80	4	43.08	41.50	4.5	32,627	0.01%
2018/06/29	52	43.35	60	43.50	43.40	-8	33,311	-0.02%
2018/06/22	2	43.88	0	0.00	43.40	2	36,357	0.01%
2018/06/21	8	45.64	8	45.21	45.05	0	36,276	0.00%
2018/06/20	44	44.87	41	45.01	45.15	3	36,305	0.01%
2018/06/19	3	46.32	30	46.60	46.05	-27	36,039	-0.07%
2018/06/15	72	47.31	51	47.47	47.35	21	36,144	0.06%
2018/06/14	1	47.70	1	46.65	46.40	0	36,159	0.00%
2018/06/13	28	48.43	23	48.46	48.00	5	36,296	0.01%
2018/06/12	3	48.28	8	48.13	48.15	-5	36,510	-0.01%
2018/06/11	34	48.88	20	48.93	48.00	14	36,615	0.04%
2018/06/08	133	50.18	24	50.01	48.70	109	36,842	0.30%	大買/鉅額交易
2018/06/07	40	49.38	21	49.64	49.50	19	37,190	0.05%
2018/06/06	55	49.37	79	49.64	49.30	-24	37,751	-0.06%
2018/06/05	2	48.90	5	49.18	49.30	-3	38,639	-0.01%
2018/06/04	107	48.32	13	49.60	48.10	94	39,083	0.24%	大買/
2018/06/01	30	48.98	24	49.05	48.60	6	38,888	0.02%
2018/05/31	46	50.47	36	50.50	49.50	10	38,825	0.03%
2018/05/30	15	47.93	319	49.20	49.45	-304	38,000	-0.80%	大賣/鉅額交易
2018/05/29	48	49.28	19	49.27	48.60	29	37,795	0.08%
2018/05/28	20	48.25	22	49.00	48.25	-2	37,298	-0.01%
2018/05/25	9	47.14	10	46.71	46.25	-1	36,557	0.00%
2018/05/24	63	46.18	61	46.44	46.40	2	36,230	0.01%
2018/05/23	23	46.49	4	45.71	45.50	19	36,485	0.05%
2018/05/22	6	45.95	7	46.06	46.00	-1	36,726	0.00%
2018/05/21	3	45.92	6	46.22	46.00	-3	36,701	-0.01%
2018/05/18	18	44.86	12	45.28	45.20	6	36,528	0.02%
2018/05/17	23	44.86	23	44.52	44.05	0	36,995	0.00%
2018/05/16	9	44.80	8	44.41	44.80	1	37,168	0.00%
2018/05/15	3	42.10	2	42.43	42.90	1	36,943	0.00%
2018/05/14	3	42.17	11	42.16	41.95	-8	37,719	-0.02%
2018/05/11	2	42.50	0	0.00	40.80	2	38,100	0.01%
2018/05/09	10	42.52	10	42.15	42.00	0	39,038	0.00%
2018/05/08	1	42.75	0	0.00	42.60	1	40,166	0.00%
2018/05/07	3	43.47	0	0.00	42.70	3	40,051	0.01%
2018/05/04	5	43.55	5	43.35	43.35	0	40,075	0.00%
2018/05/03	2	43.75	0	0.00	43.15	2	39,731	0.01%
2018/05/02	5	46.24	3	45.95	44.80	2	39,487	0.01%
2018/04/30	4	45.71	5	46.62	47.55	-1	39,624	0.00%
2018/04/27	73	45.82	15	45.40	45.55	58	40,375	0.14%
2018/04/26	126	46.39	2	45.93	43.25	124	39,647	0.31%	大買/鉅額交易
2018/04/25	34	43.68	38	44.99	46.20	-4	39,224	-0.01%
2018/04/24	0	0.00	2	44.60	43.45	-2	38,967	-0.01%
2018/04/23	1	46.00	0	0.00	46.20	1	38,774	0.00%
2018/04/20	124	45.88	1	46.25	45.80	123	38,709	0.32%	大買/鉅額交易
2018/04/19	1	47.80	0	0.00	47.40	1	38,361	0.00%
2018/04/18	2	48.60	3	47.08	47.10	-1	38,371	0.00%
2018/04/17	27	47.65	150	48.30	46.85	-123	38,302	-0.32%	大賣/鉅額交易
2018/04/16	37	49.45	160	49.21	49.15	-123	38,242	-0.32%	大賣/鉅額交易
2018/04/13	7	49.86	163	48.62	50.80	-156	38,202	-0.41%	大賣/鉅額交易
2018/04/12	2	48.65	63	48.52	48.35	-61	38,150	-0.16%
2018/04/11	1	51.20	0	0.00	49.40	1	38,113	0.00%
2018/04/10	3	51.70	0	0.00	50.40	3	38,022	0.01%
2018/04/03	67	51.21	64	52.02	53.40	3	38,009	0.01%
2018/04/02	19	54.03	22	54.07	51.70	-3	38,712	-0.01%
2018/03/31	2	51.00	14	50.76	53.20	-12	37,843	-0.03%
2018/03/30	5	50.28	4	49.93	50.00	1	37,358	0.00%
2018/03/28	113	50.33	6	49.58	48.30	107	37,199	0.29%	大買/鉅額交易
2018/03/27	54	50.57	60	51.26	51.40	-6	36,499	-0.02%
2018/03/22	230	47.87	2	47.65	47.60	228	35,447	0.64%	大買/鉅額交易
2018/03/21	182	47.73	2	47.80	46.95	180	35,434	0.51%	大買/鉅額交易
2018/03/20	1	45.30	1	45.80	47.00	0	35,406	0.00%
2018/03/19	5	46.98	0	0.00	46.50	5	35,818	0.01%
2018/03/15	22	48.71	525	48.56	48.75	-503	36,360	-1.38%	大賣/鉅額交易
2018/03/14	58	49.59	67	49.99	49.50	-9	36,725	-0.02%
2018/03/13	7	49.09	50.1	49.24	49.75	-43.1	38,543	-0.11%
2018/03/12	19	48.61	36	48.49	48.65	-17	39,503	-0.04%
2018/03/09	28	46.53	54	46.71	46.65	-26	39,350	-0.07%
2018/03/08	8	43.58	18	43.55	44.20	-10	38,498	-0.03%
2018/03/07	11	43.29	3	42.57	42.15	8	38,094	0.02%
2018/03/06	0	0.00	1	43.10	42.90	-1	38,960	0.00%
2018/03/05	1	42.30	2	42.83	42.00	-1	42,208	0.00%
2018/03/02	2	42.05	0	0.00	42.00	2	43,402	0.00%
2018/03/01	0	0.00	1	43.20	43.00	-1	44,080	0.00%
2018/02/27	13	43.45	15	42.97	43.45	-2	44,366	0.00%
2018/02/26	2	42.25	1	42.95	42.35	1	45,079	0.00%
2018/02/23	2	42.93	11	42.96	42.10	-9	46,383	-0.02%
2018/02/22	11	42.50	3	41.50	42.50	8	46,273	0.02%
2018/02/21	3	40.03	3	40.38	40.70	0	45,982	0.00%
2018/02/12	7	38.61	5	37.60	37.60	2	45,912	0.00%
2018/02/09	7	36.82	5	37.07	38.00	2	46,097	0.00%
2018/02/08	3	40.75	1	39.90	39.90	2	45,577	0.00%
2018/02/07	4	42.40	17	42.52	42.80	-13	45,411	-0.03%
2018/02/06	5	40.19	31	39.08	39.95	-26	46,137	-0.06%
2018/02/05	67	43.18	52	43.23	42.90	15	46,435	0.03%
2018/02/02	0	0.00	15	46.41	46.10	-15	46,440	-0.03%
2018/02/01	69	46.98	106	47.17	45.70	-37	46,827	-0.08%	大賣/
2018/01/31	109	45.68	53	46.07	45.70	56	46,366	0.12%	大買/
2018/01/30	1	44.55	1.6	44.23	44.25	-0.6	45,715	0.00%
2018/01/29	5	43.90	11	44.25	44.00	-6	45,702	-0.01%
2018/01/26	2	42.95	2	42.80	42.70	0	45,611	0.00%
2018/01/25	6	42.98	6	42.97	43.20	0	45,652	0.00%
2018/01/24	54	43.99	47	44.06	43.40	7	45,613	0.02%
2018/01/23	8	45.00	5	45.26	44.60	3	45,522	0.01%
2018/01/22	4	41.76	0	0.00	41.85	4	45,078	0.01%
2018/01/19	1.2	42.94	7	41.94	41.55	-5.8	46,837	-0.01%
2018/01/18	0	0.00	2.2	43.00	43.00	-2.2	47,125	0.00%
2018/01/17	21	42.01	23	42.27	42.70	-2	47,264	0.00%
2018/01/15	3	41.23	5	41.15	41.50	-2	47,525	0.00%
2018/01/12	5	40.90	0	0.00	41.00	5	48,006	0.01%
2018/01/11	2	41.08	6	41.46	41.10	-4	48,135	-0.01%
2018/01/10	25	41.62	0	0.00	41.10	25	48,247	0.05%
2018/01/09	4	43.29	13.5	42.70	42.90	-9.5	48,556	-0.02%
2018/01/08	1	42.30	3	42.90	42.00	-2	48,942	0.00%
2018/01/05	4	45.08	0	0.00	44.00	4	49,876	0.01%
2018/01/04	1	45.05	11	45.14	44.90	-10	50,552	-0.02%
2018/01/03	0	0.00	20	44.35	44.35	-20	51,976	-0.04%
2018/01/02	0	0.00	9	43.83	43.60	-9	52,300	-0.02%

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

統一-三多券商分點個股進出
統一-三多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

統一-三多 券商分點個股進出 統一-三多 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

統一-三多券商分點個股進出
統一-三多券商分點全部個股操作績效/獲利分析