旺宏 (2337)-華南永昌-新莊券商分點個股進出

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

旺宏

(2337)

可現股當沖

股價
27.70
漲跌
▲0.40
漲幅
+1.47%
成交量
9,640張
產業
上市半導體類股
2499人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

旺宏 (2337)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/20	0	0.00	1	27.80	27.70	-1	7,883	-0.01%
2024/05/17	0.1	27.45	0	0.00	27.30	0.1	7,829	0.00%
2024/05/15	10	27.40	0	0.00	27.10	10	7,805	0.13%
2024/05/14	0	0.00	1	27.05	27.40	-1	7,795	-0.01%
2024/05/13	0.5	27.07	0	27.01	27.05	0.5	7,831	0.01%
2024/05/10	1	26.45	6	26.68	26.90	-5	7,911	-0.06%
2024/05/09	1	26.45	0	0.00	26.35	1	7,925	0.01%
2024/05/07	2	27.15	2	26.95	26.95	0	8,291	0.00%
2024/05/06	1	26.85	0	0.00	26.90	1	8,446	0.01%
2024/05/03	10.5	27.30	11	27.15	27.20	-0.5	8,393	-0.01%
2024/05/02	3.2	26.56	1	26.75	26.70	2.2	8,243	0.03%
2024/04/30	0.6	27.45	1	27.30	27.60	-0.4	8,089	0.00%
2024/04/29	0	0.00	1	26.80	26.80	-1	7,989	-0.01%
2024/04/26	0	25.95	0	0.00	26.00	0	7,924	0.00%
2024/04/23	0	0.00	0	26.45	25.95	0	7,953	0.00%
2024/04/22	1	25.90	0	0.00	26.10	1	7,958	0.01%
2024/04/19	2	25.78	10	25.90	25.95	-8	7,918	-0.10%
2024/04/18	0	26.20	4	26.20	26.25	-4	7,690	-0.05%
2024/04/16	2	26.40	0	0.00	26.30	2	7,568	0.03%
2024/04/15	2	26.73	4	26.85	26.70	-2	7,433	-0.03%
2024/04/12	4	27.25	1	27.05	26.90	3	7,434	0.04%
2024/04/11	0	0.00	2	27.30	27.40	-2	7,392	-0.03%
2024/04/10	0	27.87	0	0.00	27.85	0	7,418	0.00%
2024/04/09	1	27.90	0	0.00	27.85	1	7,498	0.01%
2024/04/08	13.1	27.48	0	0.00	27.80	13.1	7,571	0.17%
2024/04/03	0.1	27.25	0	0.00	27.15	0.1	7,495	0.00%
2024/04/02	0.1	27.30	0	27.50	27.45	0.1	7,836	0.00%
2024/04/01	0	0.00	4	27.14	27.30	-4	8,270	-0.05%
2024/03/29	0.3	26.80	2	26.80	26.70	-1.8	8,324	-0.02%
2024/03/28	1	26.65	1	26.80	26.65	0	8,420	0.00%
2024/03/27	0	26.70	0	0.00	26.70	0	8,589	0.00%
2024/03/26	2	26.78	2	27.05	26.75	0	8,627	0.00%
2024/03/25	0	26.90	0	0.00	26.85	0	8,637	0.00%
2024/03/22	0	27.45	2	27.50	27.45	-2	8,571	-0.02%
2024/03/21	2	27.35	7	27.38	27.05	-5	8,614	-0.06%
2024/03/20	2	26.55	5	26.70	26.45	-3	9,095	-0.03%
2024/03/19	5	26.65	1	26.65	26.60	4	9,163	0.04%
2024/03/18	7	26.52	2	26.78	26.70	5	9,172	0.05%
2024/03/15	0.1	26.75	1	26.90	26.75	-0.9	9,207	-0.01%
2024/03/14	1.1	26.75	0	0.00	26.70	1.1	9,154	0.01%
2024/03/13	3	27.03	0	0.00	26.95	3	9,221	0.03%
2024/03/12	0.1	27.55	0	0.00	27.55	0.1	9,136	0.00%
2024/03/11	0	27.45	2	27.50	27.45	-2	9,130	-0.02%
2024/03/08	1	27.10	1	27.30	27.25	0	9,152	0.00%
2024/03/07	3	27.70	16	27.65	27.30	-13	9,083	-0.14%
2024/03/06	3	27.75	0	0.00	27.80	3	8,990	0.03%
2024/03/05	3	28.00	5	27.90	27.90	-2	9,049	-0.02%
2024/03/04	1.1	28.50	1	28.50	28.35	0.1	8,974	0.00%
2024/03/01	2	28.25	0	0.00	28.20	2	8,982	0.02%
2024/02/29	10	28.25	11	28.31	28.45	-1	9,007	-0.01%
2024/02/27	11	28.29	0	0.00	28.20	11	9,010	0.12%
2024/02/26	2.1	28.55	0	28.75	28.25	2.1	9,039	0.02%
2024/02/23	0	0.00	5	28.80	28.70	-5	8,962	-0.06%
2024/02/22	0.1	29.05	10	29.10	29.00	-9.9	8,985	-0.11%
2024/02/21	0	28.75	0	0.00	28.75	0	9,028	0.00%
2024/02/20	1	28.95	0	0.00	28.75	1	8,984	0.01%
2024/02/19	0	29.10	0	0.00	29.15	0	8,964	0.00%
2024/02/16	0	29.00	0	0.00	29.00	0	9,145	0.00%
2024/02/05	1	28.50	0	0.00	28.50	1	9,041	0.01%
2024/02/02	18.6	28.72	0	0.00	28.70	18.6	8,916	0.21%
2024/02/01	6	28.69	0	0.00	28.90	6	8,877	0.07%
2024/01/31	0	0.00	5	29.00	29.20	-5	8,856	-0.06%
2024/01/30	5	28.90	0	0.00	28.85	5	8,622	0.06%
2024/01/29	1	29.85	0	0.00	29.50	1	8,505	0.01%
2024/01/26	1	29.90	0	0.00	30.55	1	8,362	0.01%
2024/01/25	0	0.00	0	30.40	30.00	0	8,392	0.00%
2024/01/24	0	30.40	0	30.50	30.10	0	8,571	0.00%
2024/01/23	2	30.25	0	0.00	30.30	2	8,771	0.02%
2024/01/19	0	29.60	0	0.00	29.70	0	9,187	0.00%
2024/01/17	10	29.05	1	29.25	29.00	9	9,939	0.09%
2024/01/16	0	29.90	0	0.00	29.90	0	9,842	0.00%
2024/01/10	0	0.00	5	30.20	30.05	-5	9,821	-0.05%
2024/01/08	1	30.80	0	0.00	30.80	1	9,797	0.01%
2024/01/04	0	0.00	1	31.05	31.20	-1	9,709	-0.01%
2023/12/28	0	0.00	1	31.90	31.75	-1	9,501	-0.01%
2023/12/27	4	31.38	6	31.78	31.95	-2	9,258	-0.02%
2023/12/26	0	30.80	0	0.00	30.90	0	8,859	0.00%
2023/12/25	0	30.40	0	0.00	30.50	0	8,822	0.00%
2023/12/22	1.1	30.82	1	30.34	30.35	0	8,903	0.00%
2023/12/20	0	29.85	0	0.00	30.05	0	8,797	0.00%
2023/12/19	0	29.45	0	0.00	29.45	0	8,821	0.00%
2023/12/18	0	29.90	0	0.00	29.90	0	8,813	0.00%
2023/12/15	1	31.00	0	0.00	30.10	1	8,705	0.01%
2023/12/14	0	29.20	0	29.25	29.20	0	8,193	0.00%
2023/12/13	2.1	28.85	8	28.88	29.00	-5.9	8,199	-0.07%
2023/12/12	0	28.80	1	28.90	28.90	-1	8,572	-0.01%
2023/12/11	1	28.30	0	0.00	28.35	1	8,645	0.01%
2023/12/08	7	28.21	2	28.30	28.45	5	8,713	0.06%
2023/12/07	1	28.60	1	28.90	28.45	0	8,691	0.00%
2023/12/06	0.1	28.65	0	0.00	28.50	0.1	8,808	0.00%
2023/12/05	2	28.70	0	0.00	28.65	2	8,963	0.02%
2023/12/04	0	29.00	1	29.15	29.00	-1	9,215	-0.01%
2023/12/01	0	28.74	2.2	28.71	28.70	-2.2	9,312	-0.02%
2023/11/30	1	28.65	1.5	29.03	28.80	-0.5	9,486	-0.01%
2023/11/29	0	0.00	1	28.95	28.85	-1	9,548	-0.01%
2023/11/28	0	0.00	1	28.65	28.65	-1	9,959	-0.01%
2023/11/27	1	28.30	0	0.00	28.25	1	11,045	0.01%
2023/11/24	2	28.60	0	0.00	28.70	2	13,318	0.02%
2023/11/22	1	28.40	0	0.00	28.40	1	13,447	0.01%
2023/11/21	1	28.65	0	0.00	28.65	1	13,455	0.01%
2023/11/17	2	28.30	0	0.00	28.40	2	13,484	0.01%
2023/11/16	0.1	28.40	0	0.00	28.35	0.1	13,492	0.00%
2023/11/15	0	0.00	1	28.50	28.35	-1	13,464	-0.01%
2023/11/14	0.1	27.80	0	0.00	27.80	0.1	13,269	0.00%
2023/11/13	0.2	27.61	0	0.00	27.55	0.2	13,298	0.00%
2023/11/10	0	0.00	1	27.45	27.45	-1	13,308	-0.01%
2023/11/09	1	27.45	0	0.00	27.40	1	13,340	0.01%
2023/11/08	2.1	27.70	0	0.00	27.70	2.1	13,345	0.02%
2023/11/07	1	28.10	4	28.15	28.15	-3	13,257	-0.02%
2023/11/06	2	28.03	0	0.00	28.30	2	13,266	0.02%
2023/11/03	3	27.98	0	0.00	27.85	3	13,249	0.02%
2023/11/02	0.1	27.70	2	27.95	27.95	-1.9	13,294	-0.01%
2023/11/01	2	27.45	2	27.33	27.40	0	13,205	0.00%
2023/10/31	7.1	27.20	0	0.00	27.00	7.1	13,095	0.05%
2023/10/30	3	27.77	2	27.60	27.75	1	12,958	0.01%
2023/10/27	11	28.20	1	28.45	28.50	10	12,743	0.08%
2023/10/26	3	28.72	0	0.00	28.65	3	12,618	0.02%
2023/10/25	8.4	30.08	5	30.45	29.65	3.4	12,433	0.03%
2023/10/18	0	32.20	0	0.00	32.20	0	12,263	0.00%
2023/10/13	0	0.00	0	32.95	32.90	0	12,388	0.00%
2023/10/11	0	0.00	0	32.70	32.75	0	12,422	0.00%
2023/10/05	0	0.00	1	32.60	32.35	-1	12,369	-0.01%
2023/10/04	0.7	31.70	2	31.65	31.65	-1.3	12,303	-0.01%
2023/10/02	1	31.40	2	31.40	31.70	-1	12,245	-0.01%
2023/09/28	1	31.70	0	0.00	31.65	1	12,136	0.01%
2023/09/26	2	32.80	0	0.00	32.75	2	11,911	0.02%
2023/09/25	2	33.50	0	0.00	33.80	2	11,826	0.02%
2023/09/22	0	0.00	2	33.15	33.30	-2	11,784	-0.02%
2023/09/21	0	0.00	1	33.65	33.55	-1	11,775	-0.01%
2023/09/20	0	0.00	1	34.40	34.05	-1	11,774	-0.01%
2023/09/19	1	34.45	0	0.00	34.35	1	11,771	0.01%
2023/09/18	12	34.68	1	34.60	34.70	11	12,092	0.09%
2023/09/15	4	34.91	2	34.95	35.00	2	12,366	0.02%
2023/09/14	1	34.25	1	34.60	34.35	0	12,650	0.00%
2023/09/13	3	34.20	0	0.00	34.15	3	13,280	0.02%
2023/09/12	1	33.85	6	34.14	34.00	-5	14,031	-0.04%
2023/09/11	0	0.00	3	34.35	33.75	-3	14,181	-0.02%
2023/09/08	2	34.55	7	34.20	34.55	-5	14,275	-0.04%
2023/09/07	4.5	34.45	3	34.57	34.35	1.5	14,250	0.01%
2023/09/06	5	34.00	3.2	33.99	33.95	1.8	14,042	0.01%
2023/09/05	4	33.90	2	33.75	33.85	2	14,043	0.01%
2023/09/04	6	33.49	2	33.50	33.50	4	14,070	0.03%
2023/09/01	3	33.57	2.1	33.71	33.20	0.9	14,047	0.01%
2023/08/31	6	34.43	4.5	34.00	33.70	1.5	13,780	0.01%
2023/08/30	26	34.38	36.3	34.58	34.75	-10.3	12,862	-0.08%
2023/08/29	0	0.00	5	31.97	32.35	-5	10,765	-0.05%
2023/08/28	1	31.25	2	31.18	31.15	-1	10,635	-0.01%
2023/08/25	1	30.80	1	31.10	30.95	0	10,695	0.00%
2023/08/24	0	0.00	1	31.55	31.15	-1	10,738	-0.01%
2023/08/23	1	31.05	1	31.15	31.20	0	10,762	0.00%
2023/08/16	3	30.13	0	0.00	30.05	3	10,881	0.03%
2023/08/14	1	29.90	0	0.00	30.15	1	11,020	0.01%
2023/08/11	2	30.50	0	0.00	30.45	2	11,021	0.02%
2023/08/10	1	30.40	0	0.00	30.45	1	11,098	0.01%
2023/08/08	3	31.05	0	0.00	30.95	3	11,212	0.03%
2023/08/07	1	31.65	0	0.00	31.65	1	11,158	0.01%
2023/08/04	0	0.00	6	31.65	31.90	-6	11,177	-0.05%
2023/08/02	7	31.12	1	31.40	31.20	6	11,256	0.05%
2023/08/01	0	0.00	4	31.50	31.80	-4	11,198	-0.04%
2023/07/31	0	0.00	1	31.45	31.20	-1	11,221	-0.01%
2023/07/28	2	31.28	1	31.45	31.15	1	11,173	0.01%
2023/07/27	0	0.00	1	30.65	30.60	-1	11,179	-0.01%
2023/07/26	3	30.32	3	30.10	30.10	0	11,116	0.00%
2023/07/24	2	30.75	0	0.00	30.70	2	11,174	0.02%
2023/07/21	3	31.00	2	31.15	31.10	1	11,525	0.01%
2023/07/20	1	31.65	0	0.00	31.35	1	11,807	0.01%
2023/07/19	1	31.80	0	0.00	31.80	1	11,890	0.01%
2023/07/17	1.6	31.83	0	0.00	32.50	1.6	11,840	0.01%
2023/07/13	4	32.25	1	32.10	32.05	3	11,852	0.03%
2023/07/12	1	31.85	3	31.88	31.85	-2	11,829	-0.02%
2023/07/11	1	32.00	0	0.00	31.95	1	11,816	0.01%
2023/07/10	1.6	31.77	0	0.00	31.80	1.6	11,877	0.01%
2023/07/07	2	32.15	0	0.00	32.25	2	11,850	0.02%
2023/07/06	2	32.43	0	0.00	32.35	2	11,904	0.02%
2023/07/05	5	32.45	2	32.50	32.50	3	11,947	0.03%
2023/07/04	3	32.37	0	0.00	32.25	3	12,065	0.02%
2023/07/03	0	0.00	2	32.53	32.50	-2	12,168	-0.02%
2023/06/29	0	0.00	2	32.90	32.70	-2	12,708	-0.02%
2023/06/28	2	32.45	0	0.00	32.40	2	12,606	0.02%
2023/06/27	0.1	32.80	31	32.60	32.75	-31	12,610	-0.25%
2023/06/26	0	0.00	3	32.75	32.85	-3	12,530	-0.02%
2023/06/21	9	32.27	0	0.00	32.25	9	12,162	0.07%
2023/06/20	4.1	33.01	1	32.95	32.60	3.1	11,776	0.03%
2023/06/19	1.1	34.92	2	35.03	34.90	-0.9	11,043	-0.01%
2023/06/16	1	34.20	12	34.14	34.85	-11	10,242	-0.11%
2023/06/15	0	0.00	4	33.94	33.90	-4	9,409	-0.04%
2023/06/14	6	33.58	6	33.56	33.60	0	9,278	0.00%
2023/06/13	0.1	32.95	2.1	32.70	32.80	-2	9,067	-0.02%
2023/06/12	2.1	32.26	1	32.45	32.40	1.1	8,934	0.01%
2023/06/09	10.2	32.10	6	32.10	32.10	4.2	8,861	0.05%
2023/06/08	6.1	32.29	0	0.00	32.30	6.1	8,748	0.07%
2023/06/07	7	33.09	0	0.00	33.00	7	8,599	0.08%
2023/06/06	5	33.70	0	0.00	33.30	5	8,500	0.06%
2023/06/05	6.5	33.55	1	33.50	33.40	5.5	8,386	0.07%
2023/06/02	2	34.03	0	0.00	33.85	2	8,263	0.02%
2023/05/31	1	33.45	1	33.30	33.30	0	8,351	0.00%
2023/05/30	1	33.00	0	0.00	33.10	1	8,342	0.01%
2023/05/26	0	0.00	1.2	33.04	32.95	-1.2	8,319	-0.01%
2023/05/25	1	32.90	0	0.00	32.90	1	8,254	0.01%
2023/05/23	0	0.00	28	32.45	32.80	-28	8,222	-0.34%
2023/05/22	1	32.80	0	0.00	32.70	1	8,125	0.01%
2023/05/19	0	32.85	2	32.80	32.80	-2	8,091	-0.02%
2023/05/18	0.2	32.80	1	32.50	32.90	-0.8	8,088	-0.01%
2023/05/17	1.2	32.12	0	0.00	32.20	1.2	8,181	0.01%
2023/05/16	4	32.34	0	0.00	32.05	4	8,164	0.05%
2023/05/15	0	0.00	41	32.45	32.45	-41	8,088	-0.51%
2023/05/12	6	32.04	0	0.00	31.90	6	8,018	0.07%
2023/05/11	6	32.04	0	0.00	31.85	6	7,930	0.08%
2023/05/09	6.1	33.39	46	32.67	32.65	-39.9	7,843	-0.51%
2023/05/08	0	0.00	0.2	32.60	32.50	-0.2	7,753	0.00%
2023/05/05	1	32.15	1	32.45	32.50	0	7,867	0.00%
2023/05/04	0	32.35	1.3	32.46	32.60	-1.3	8,158	-0.02%
2023/05/03	6	32.30	0	0.00	32.20	6	8,107	0.07%
2023/05/02	1	32.25	1	32.60	32.80	0	8,114	0.00%
2023/04/28	7	32.34	1	32.70	32.20	6	8,245	0.07%
2023/04/27	0	32.30	0	0.00	32.50	0	8,149	0.00%
2023/04/26	5	31.97	8	32.00	31.80	-3	7,934	-0.04%
2023/04/25	1	33.05	0	0.00	33.20	1	7,548	0.01%
2023/04/19	2	34.10	0	0.00	33.95	2	7,030	0.03%
2023/04/18	2	34.55	0	0.00	34.30	2	6,999	0.03%
2023/04/17	0	34.70	0	0.00	34.70	0	7,015	0.00%
2023/04/14	0	34.65	0	0.00	34.65	0	6,975	0.00%
2023/04/13	0.6	34.84	0	0.00	34.65	0.6	6,962	0.01%
2023/04/07	2	35.20	23	35.13	35.15	-21	6,901	-0.30%
2023/04/06	0	0.00	2	34.33	34.35	-2	6,843	-0.03%
2023/03/31	24.1	35.18	0	0.00	35.05	24.1	6,913	0.35%
2023/03/30	0	34.65	2	34.55	34.75	-2	6,823	-0.03%
2023/03/29	0	33.95	0	0.00	33.70	0	7,160	0.00%
2023/03/28	1	34.05	0	0.00	33.90	1	7,666	0.01%
2023/03/27	0	34.65	0	0.00	34.70	0	8,103	0.00%
2023/03/24	5	34.60	1	34.50	34.70	4	8,582	0.05%
2023/03/23	0	34.13	0	0.00	34.05	0	8,562	0.00%
2023/03/22	1	34.15	0	0.00	34.10	1	8,649	0.01%
2023/03/21	0	34.15	1	34.55	34.25	-1	8,762	-0.01%
2023/03/20	0	0.00	0	34.15	34.25	0	8,885	0.00%
2023/03/17	0	33.93	0	0.00	33.90	0	8,980	0.00%
2023/03/16	0	33.25	5	33.60	33.25	-5	9,015	-0.06%
2023/03/15	5	33.75	0	0.00	33.60	5	9,141	0.05%
2023/03/14	0	33.75	0	0.00	33.55	0	9,395	0.00%
2023/03/13	0	34.00	0	0.00	34.00	0	9,665	0.00%
2023/03/10	5	34.08	10	34.05	34.10	-5	9,766	-0.05%
2023/03/09	15	35.12	30	34.90	34.80	-15	9,925	-0.15%
2023/03/08	0	34.92	1	34.75	34.90	-1	9,992	-0.01%
2023/03/07	0	35.14	0	0.00	35.05	0	9,979	0.00%
2023/03/06	2	35.45	5	35.35	35.35	-3	9,939	-0.03%
2023/03/03	2	35.72	0	0.00	35.75	2	9,930	0.02%
2023/03/02	0	34.63	3	34.67	34.80	-3	9,716	-0.03%
2023/03/01	1	34.05	0	0.00	34.30	1	9,791	0.01%
2023/02/24	0	34.70	0	0.00	34.45	0	9,864	0.00%
2023/02/22	0	34.75	0	0.00	34.60	0	10,317	0.00%
2023/02/21	0	35.20	0	0.00	35.05	0	10,363	0.00%
2023/02/20	0	35.05	0	0.00	35.20	0	10,530	0.00%
2023/02/17	0	35.15	0	0.00	35.05	0	10,622	0.00%
2023/02/15	0.1	35.27	0	0.00	35.30	0.1	10,954	0.00%
2023/02/14	0	36.30	0	0.00	36.35	0	10,753	0.00%
2023/02/13	0	35.50	0	0.00	35.60	0	10,786	0.00%
2023/02/10	0.4	36.20	0	0.00	35.80	0.4	10,897	0.00%
2023/02/08	2	36.58	0	0.00	36.45	2	11,197	0.02%
2023/02/06	0	36.90	0	0.00	36.30	0	11,288	0.00%
2023/02/03	5	36.70	5	37.10	37.25	0	11,319	0.00%
2023/02/02	2.1	36.91	19	36.64	37.30	-16.9	11,337	-0.15%
2023/01/31	0	0.00	4	35.53	35.80	-4	11,369	-0.04%
2023/01/30	0	35.75	3	35.57	35.50	-3	11,663	-0.03%
2023/01/16	0	34.50	0	0.00	34.45	0	11,583	0.00%
2023/01/13	0	34.90	1	35.10	34.50	-1	11,592	-0.01%
2023/01/12	0	0.00	2	35.00	34.95	-2	11,746	-0.02%
2023/01/11	0	35.05	21	35.10	35.00	-21	11,887	-0.18%
2023/01/09	60	35.10	61.2	35.15	35.20	-1.2	12,103	-0.01%
2023/01/06	3	34.70	1	34.50	34.75	2	12,190	0.02%
2023/01/05	2	34.23	3	34.37	34.20	-1	12,214	-0.01%
2023/01/04	2	34.13	0	0.00	34.20	2	12,226	0.02%
2022/12/30	1	33.90	0	0.00	33.75	1	12,373	0.01%
2022/12/29	0	33.75	0	0.00	33.75	0	12,387	0.00%
2022/12/28	0.3	33.55	0	0.00	33.60	0.3	12,464	0.00%
2022/12/27	1	34.25	2	34.30	34.30	-1	12,501	-0.01%
2022/12/23	1	34.15	1	34.50	35.00	0	12,606	0.00%
2022/12/22	0	0.00	0.2	34.80	34.80	-0.2	12,556	0.00%
2022/12/20	3	34.87	1	34.75	34.75	2	11,820	0.02%
2022/12/19	0	34.50	0	0.00	35.20	0	11,406	0.00%
2022/12/16	1	35.35	0	0.00	34.85	1	10,910	0.01%
2022/12/15	0	35.20	0	0.00	35.25	0	10,491	0.00%
2022/12/14	0	0.00	10	35.20	35.30	-10	10,477	-0.10%
2022/12/13	4	34.75	1	34.75	34.75	3	10,371	0.03%
2022/12/09	10	33.95	2	33.95	33.95	8	10,214	0.08%
2022/12/08	0	0.00	1	33.30	33.70	-1	10,154	-0.01%
2022/12/06	22	35.05	5	35.25	34.50	17	9,946	0.17%
2022/12/05	5	35.52	0	0.00	35.85	5	9,704	0.05%
2022/12/01	0	35.10	5	35.60	35.15	-5	9,418	-0.05%
2022/11/25	0	34.30	0	0.00	34.20	0	9,103	0.00%
2022/11/24	0	0.00	1	34.80	34.75	-1	9,037	-0.01%
2022/11/23	0	0.00	3	34.75	34.70	-3	8,985	-0.03%
2022/11/22	0	0.00	2	34.28	34.70	-2	8,874	-0.02%
2022/11/21	0	34.35	13	34.74	34.20	-13	8,870	-0.15%
2022/11/18	1	34.75	36	34.70	34.85	-35	8,672	-0.40%
2022/11/16	0	0.00	19	34.04	34.10	-19	8,322	-0.23%
2022/11/15	3	33.60	1	33.90	33.65	2	8,156	0.02%
2022/11/11	21	33.96	6	33.80	33.75	15	8,049	0.19%
2022/11/10	0	0.00	1	32.65	32.75	-1	7,906	-0.01%
2022/11/09	1	32.45	16	32.51	32.55	-15	7,938	-0.19%
2022/11/08	34	32.80	12	32.48	32.30	22	7,909	0.28%
2022/11/07	0	0.00	21	32.50	32.90	-21	7,944	-0.26%
2022/11/03	0	30.50	0	0.00	30.55	0	8,038	0.00%
2022/11/01	0	0.00	11	30.30	30.30	-11	8,306	-0.13%
2022/10/31	0	0.00	2	29.18	29.80	-2	8,313	-0.02%
2022/10/28	13	28.75	0	0.00	28.70	13	8,218	0.16%
2022/10/27	50.3	30.07	0	0.00	30.00	50.3	7,971	0.63%
2022/10/26	5	29.96	35	30.25	30.05	-30	7,935	-0.38%
2022/10/20	2	31.60	2	31.85	32.15	0	8,356	0.00%
2022/10/18	0	0.00	4	32.85	32.95	-4	8,149	-0.05%
2022/10/17	0	0.00	1	32.40	32.60	-1	8,066	-0.01%
2022/10/14	4	32.41	0	0.00	32.45	4	8,042	0.05%
2022/10/12	1	30.70	1	31.45	31.45	0	8,099	0.00%
2022/10/11	0	0.00	35	30.75	30.40	-35	8,126	-0.43%
2022/10/07	5	32.10	1	32.05	32.15	4	8,164	0.05%
2022/10/06	1	31.85	0	0.00	32.00	1	8,261	0.01%
2022/10/05	12	32.43	17.8	32.63	32.50	-5.8	8,371	-0.07%
2022/10/04	4	31.96	0	0.00	32.20	4	8,509	0.05%
2022/09/30	0	0.00	20	30.09	31.15	-20	8,626	-0.23%
2022/09/29	0	0.00	0	30.65	30.70	0	8,552	0.00%
2022/09/28	1	29.35	1	29.10	29.10	0	8,756	0.00%
2022/09/27	0	29.45	0	0.00	30.00	0	9,027	0.00%
2022/09/26	1	29.70	1	29.95	29.65	0	9,039	0.00%
2022/09/23	0.1	30.80	0	0.00	31.00	0.1	9,169	0.00%
2022/09/22	4	30.93	1	31.05	30.90	3	9,364	0.03%
2022/09/21	0	0.00	1	30.95	31.40	-1	9,314	-0.01%
2022/09/16	0	31.85	0	0.00	31.80	0	9,351	0.00%
2022/09/14	2.1	31.33	0	0.00	31.35	2.1	9,520	0.02%
2022/09/13	0.1	32.10	0	0.00	31.85	0.1	9,571	0.00%
2022/09/12	1	32.70	0	0.00	32.55	1	9,616	0.01%
2022/09/08	0	0.00	17	31.07	32.25	-17	9,847	-0.17%
2022/09/07	0	0.00	20	30.80	30.75	-20	9,787	-0.20%
2022/09/06	0	31.10	0	0.00	31.00	0	9,815	0.00%
2022/09/02	2.1	32.43	0	0.00	32.30	2.1	9,928	0.02%
2022/09/01	0	32.85	0	0.00	32.80	0	9,958	0.00%
2022/08/31	2	32.60	1	32.70	32.95	1	9,982	0.01%
2022/08/30	0	0.00	30	32.70	32.70	-30	10,206	-0.29%
2022/08/29	1.2	32.47	0	0.00	32.60	1.2	10,220	0.01%
2022/08/26	1	33.30	1	33.45	33.40	0	10,284	0.00%
2022/08/25	0.1	32.85	0	0.00	32.90	0.1	10,528	0.00%
2022/08/24	0.2	32.60	0	0.00	32.55	0.2	10,570	0.00%
2022/08/23	1	32.75	0	0.00	32.85	1	10,565	0.01%
2022/08/19	0	33.30	0	0.00	33.30	0	10,653	0.00%
2022/08/18	0	32.50	0	0.00	32.70	0	10,592	0.00%
2022/08/17	0	0.00	20	33.00	32.80	-20	10,521	-0.19%
2022/08/16	2	33.68	0	0.00	33.25	2	10,444	0.02%
2022/08/12	1	33.25	2	33.20	33.45	-1	10,421	-0.01%
2022/08/11	5	31.99	4	32.15	32.75	1	10,414	0.01%
2022/08/10	26	31.42	4	31.10	31.15	22	10,279	0.21%
2022/08/09	0	0.00	15	32.40	32.10	-15	10,118	-0.15%
2022/08/08	1	33.50	0	0.00	33.50	1	9,930	0.01%
2022/08/05	0	0.00	1	32.65	33.05	-1	9,830	-0.01%
2022/08/04	5	31.90	0	0.00	32.15	5	9,796	0.05%
2022/08/03	0	0.00	3	32.10	32.05	-3	9,776	-0.03%
2022/08/02	1	32.25	0	0.00	32.05	1	9,797	0.01%
2022/07/29	0	0.00	0.2	32.70	32.65	-0.2	9,732	0.00%
2022/07/28	2	32.25	53	32.45	32.50	-51	9,759	-0.52%
2022/07/27	4	32.48	32	32.63	32.85	-28	9,603	-0.29%
2022/07/26	2	31.83	0	32.00	31.55	2	9,139	0.02%
2022/07/25	2	31.98	1	32.35	32.20	1	9,287	0.01%
2022/07/22	10	32.20	7	32.40	32.55	3	9,478	0.03%
2022/07/21	20	32.18	0	0.00	32.35	20	9,774	0.20%
2022/07/20	0	0.00	1	32.25	32.10	-1	9,813	-0.01%
2022/07/19	0	0.00	1	31.30	31.25	-1	9,780	-0.01%
2022/07/18	2	30.40	0	0.00	30.45	2	9,739	0.02%
2022/07/15	21	29.68	1	29.80	30.30	20	9,742	0.21%
2022/07/13	4	28.84	0	0.00	29.00	4	9,800	0.04%
2022/07/12	4.4	29.49	0	0.00	29.30	4.4	9,693	0.05%
2022/07/11	0.4	31.05	10	31.05	31.00	-9.6	9,531	-0.10%
2022/07/08	30	31.49	1	31.25	31.00	29	9,610	0.30%
2022/07/07	16	30.10	6	29.45	30.45	10	9,572	0.10%
2022/07/06	10	30.13	3	30.45	29.70	7	9,651	0.07%
2022/07/05	10	31.27	3	31.22	31.25	7	9,454	0.07%
2022/07/04	1	32.25	0	0.00	32.20	1	9,280	0.01%
2022/07/01	10	33.84	0	0.00	32.50	10	9,342	0.11%
2022/06/30	4	35.06	2	35.43	35.50	2	9,292	0.02%
2022/06/29	0	36.30	1	36.40	36.50	-1	9,243	-0.01%
2022/06/28	0	36.35	0	0.00	36.20	0	9,377	0.00%
2022/06/24	0	0.00	12	36.01	36.00	-12	9,628	-0.12%
2022/06/23	6	35.67	3	35.35	35.25	3	9,642	0.03%
2022/06/22	2	36.25	0.3	35.60	35.70	1.7	9,706	0.02%
2022/06/21	1	36.60	1	37.10	37.30	0	9,621	0.00%
2022/06/20	6	37.00	0	0.00	36.70	6	9,595	0.06%
2022/06/17	7	36.86	4	37.31	37.80	3	9,516	0.03%
2022/06/16	2	38.20	1	38.50	37.80	1	9,344	0.01%
2022/06/15	2	38.18	1	38.50	38.15	1	9,452	0.01%
2022/06/14	0.2	38.45	7	38.32	38.45	-6.8	9,591	-0.07%
2022/06/13	8	38.16	0	0.00	38.00	8	9,627	0.08%
2022/06/10	1	39.00	0	0.00	39.10	1	9,737	0.01%
2022/06/09	1.4	39.51	0	0.00	39.50	1.4	9,817	0.01%
2022/06/08	0	0.00	5	39.90	39.90	-5	9,985	-0.05%
2022/06/07	0	0.00	0	40.60	40.50	0	9,921	0.00%
2022/06/02	13.3	40.71	38	40.70	40.75	-24.7	10,340	-0.24%
2022/05/27	0	0.00	1	38.90	39.00	-1	11,111	-0.01%
2022/05/24	10	38.80	0	0.00	38.70	10	12,178	0.08%
2022/05/20	20	39.30	0	0.00	39.30	20	12,770	0.16%
2022/05/19	0	0.00	4	39.28	39.75	-4	13,050	-0.03%
2022/05/18	6	39.25	37	39.30	39.20	-31	13,666	-0.23%
2022/05/17	2	38.85	1	38.55	38.90	1	15,037	0.01%
2022/05/16	1	38.55	0	0.00	38.35	1	15,278	0.01%
2022/05/13	0	0.00	13	37.99	38.00	-13	15,469	-0.08%
2022/05/12	0	0.00	3	37.85	37.40	-3	15,737	-0.02%
2022/05/11	12	37.41	0	0.00	37.60	12	16,417	0.07%
2022/05/10	3	37.25	3	37.58	37.95	0	16,902	0.00%
2022/05/09	1	37.70	5	38.05	37.60	-4	17,082	-0.02%
2022/05/06	3	38.25	0	0.00	38.35	3	17,374	0.02%
2022/05/05	0	0.00	1	39.25	39.20	-1	17,888	-0.01%
2022/05/04	5	38.40	0	0.00	38.40	5	18,995	0.03%
2022/05/03	1	38.20	0	0.00	38.30	1	19,183	0.01%
2022/04/29	0	38.30	3	38.68	38.20	-3	19,383	-0.02%
2022/04/28	3	37.85	1	37.75	37.75	2	19,304	0.01%
2022/04/27	6	37.00	0	0.00	38.25	6	19,122	0.03%
2022/04/26	3	38.15	0	0.00	38.00	3	18,813	0.02%
2022/04/25	5	38.37	0	0.00	38.15	5	18,753	0.03%
2022/04/22	1	40.00	0	0.00	39.80	1	18,668	0.01%
2022/04/21	1	40.25	1	40.10	40.05	0	18,770	0.00%
2022/04/20	1	40.35	78	39.82	40.45	-77	18,855	-0.41%
2022/04/18	0	0.00	1	38.45	38.40	-1	18,832	-0.01%
2022/04/15	4	38.24	5	38.33	38.20	-1	18,894	-0.01%
2022/04/14	33	39.08	5	38.85	38.80	28	18,929	0.15%
2022/04/13	30	39.64	6	39.40	39.90	24	18,917	0.13%
2022/04/12	13	38.88	0	38.95	38.75	13	18,934	0.07%
2022/04/11	0	40.00	2	40.00	39.75	-2	18,848	-0.01%
2022/04/08	0	40.00	1	39.90	39.90	-1	18,916	-0.01%
2022/04/06	3	39.42	0	0.00	39.45	3	19,024	0.02%
2022/04/01	0	0.00	0	40.35	40.35	0	18,941	0.00%
2022/03/31	0	40.10	0	0.00	40.10	0	18,815	0.00%
2022/03/30	2	40.60	0	0.00	40.50	2	18,708	0.01%
2022/03/28	20	41.15	0	0.00	41.20	20	18,670	0.11%
2022/03/25	0	41.25	5	41.25	41.25	-5	18,715	-0.03%
2022/03/24	0	41.85	0	0.00	41.85	0	18,630	0.00%
2022/03/23	0	42.25	1	42.50	42.30	-1	18,635	-0.01%
2022/03/22	0	42.21	0	0.00	42.25	0	18,669	0.00%
2022/03/21	4	42.29	0.3	42.20	42.25	3.7	18,768	0.02%
2022/03/18	2	42.13	23	42.41	42.45	-21	18,886	-0.11%
2022/03/17	0	41.80	0	0.00	41.95	0	18,767	0.00%
2022/03/16	0.3	40.30	10	40.05	40.40	-9.7	18,706	-0.05%
2022/03/15	2	40.70	5	40.85	40.50	-3	18,785	-0.02%
2022/03/11	13	41.28	0	0.00	41.25	13	18,876	0.07%
2022/03/10	5	42.28	0	0.00	42.20	5	18,876	0.03%
2022/03/09	11	41.44	0	0.00	41.50	11	18,976	0.06%
2022/03/08	3	42.23	0	0.00	41.55	3	19,118	0.02%
2022/03/07	18	42.41	0.1	43.00	43.40	17.9	18,966	0.09%
2022/03/04	0.5	44.45	27	44.49	44.60	-26.5	18,895	-0.14%
2022/03/03	1.1	44.35	66.5	44.82	45.00	-65.4	18,963	-0.34%
2022/03/02	1	43.60	1	43.80	44.05	0	18,800	0.00%
2022/03/01	1	43.90	6	44.20	44.20	-5	18,883	-0.03%
2022/02/25	0	0.00	0.5	43.60	43.50	-0.5	18,970	0.00%
2022/02/24	0	43.40	10	42.95	43.10	-10	19,199	-0.05%
2022/02/23	0	0.00	1	44.10	44.20	-1	19,408	-0.01%
2022/02/22	2	43.58	0	0.00	44.15	2	19,459	0.01%
2022/02/21	1	44.55	0	0.00	44.70	1	19,537	0.01%
2022/02/18	18	44.83	5	44.96	45.10	13	19,808	0.07%
2022/02/17	67	44.23	88.8	44.55	44.65	-21.8	19,340	-0.11%
2022/02/16	5	43.34	3	43.28	43.25	2	18,348	0.01%
2022/02/15	25	43.10	3	42.90	42.90	22	18,679	0.12%
2022/02/14	12	42.75	1	42.70	42.85	11	19,095	0.06%
2022/02/11	2	43.78	5	43.31	43.55	-3	19,414	-0.02%
2022/02/10	4	42.48	10	42.74	42.90	-6	19,178	-0.03%
2022/02/09	1	42.05	1	42.10	42.20	0	18,923	0.00%
2022/02/08	1	41.80	6	42.00	42.10	-5	18,876	-0.03%
2022/02/07	10	41.70	8	41.31	41.00	2	18,776	0.01%
2022/01/26	25	40.88	29	41.06	41.00	-4	18,482	-0.02%
2022/01/25	1	39.30	2	39.13	38.60	-1	17,733	-0.01%
2022/01/24	3	38.60	0	0.00	38.65	3	18,024	0.02%
2022/01/21	1	39.50	0	0.00	39.35	1	18,201	0.01%
2022/01/17	0	39.85	0	0.00	40.60	0	20,724	0.00%
2022/01/14	1	39.65	1	39.45	39.45	0	21,057	0.00%
2022/01/13	20	40.90	24	40.60	40.15	-4	21,238	-0.02%
2022/01/12	21.3	39.94	0	0.00	40.05	21.3	21,442	0.10%
2022/01/11	1	40.05	3	40.15	39.75	-2	21,870	-0.01%
2022/01/10	2	40.23	1	40.35	40.45	1	21,798	0.00%
2022/01/06	1	41.45	0	0.00	41.50	1	21,905	0.00%
2022/01/05	0	0.00	1	41.95	41.95	-1	21,968	0.00%
2022/01/04	1	41.05	1	41.45	41.35	0	21,985	0.00%
2022/01/03	1	41.65	0	0.00	41.10	1	22,429	0.00%
2021/12/30	0	0.00	1	42.05	42.20	-1	22,361	0.00%
2021/12/28	0	0.00	0	41.50	41.70	0	22,408	0.00%
2021/12/27	0.1	41.25	0	0.00	41.30	0.1	22,469	0.00%
2021/12/24	1	41.45	0	0.00	41.25	1	22,629	0.00%
2021/12/22	3	41.47	1	41.40	41.40	2	22,818	0.01%
2021/12/21	0	41.10	0	0.00	41.20	0	22,722	0.00%
2021/12/16	2	40.55	30	40.65	40.70	-28	22,988	-0.12%
2021/12/15	6	40.45	8	40.36	40.40	-2	23,305	-0.01%
2021/12/14	0	0.00	33	40.67	40.10	-33	23,794	-0.14%
2021/12/13	10	41.40	0	0.00	41.05	10	23,683	0.04%
2021/12/10	2	41.40	8	41.20	41.40	-6	23,925	-0.03%
2021/12/09	4	41.73	0	0.00	41.40	4	23,887	0.02%
2021/12/08	2.5	42.03	0	0.00	41.95	2.5	23,794	0.01%
2021/12/07	0	0.00	5	42.05	42.30	-5	23,780	-0.02%
2021/12/03	1.5	42.47	1	42.35	42.40	0.5	24,304	0.00%
2021/12/02	24	42.60	1	43.45	42.55	23	24,432	0.09%
2021/11/29	13	42.00	15	42.11	42.10	-2	24,434	-0.01%
2021/11/26	6	42.02	0	0.00	41.80	6	24,593	0.02%
2021/11/25	4	42.65	2	42.75	42.70	2	24,585	0.01%
2021/11/24	41	43.37	1	43.10	43.10	40	24,578	0.16%
2021/11/23	15	43.76	7	43.93	43.80	8	24,460	0.03%
2021/11/22	29	43.68	8	43.49	43.65	21	24,134	0.09%
2021/11/19	32	42.33	2	42.30	42.35	30	23,605	0.13%
2021/11/18	21	42.47	7	42.94	42.80	14	23,597	0.06%
2021/11/17	3	43.73	0	0.00	43.15	3	23,302	0.01%
2021/11/16	51	43.23	8	43.35	43.15	43	22,936	0.19%
2021/11/15	19	42.98	6	43.44	42.85	13	23,044	0.06%
2021/11/12	3	43.25	4	42.99	42.90	-1	23,352	0.00%
2021/11/11	0.2	42.30	19	42.42	42.45	-18.8	23,098	-0.08%
2021/11/10	2	41.05	35.2	42.08	42.10	-33.2	23,002	-0.14%
2021/11/09	2	41.15	21	41.32	41.10	-19	23,778	-0.08%
2021/11/08	0	0.00	7	40.26	40.35	-7	23,818	-0.03%
2021/11/05	0	0.00	0	39.25	39.70	0	24,236	0.00%
2021/11/04	0	0.00	2	40.35	39.40	-2	24,460	-0.01%
2021/11/03	0	0.00	1	40.00	39.85	-1	24,723	0.00%
2021/11/02	13	39.40	26	39.93	39.45	-13	28,403	-0.05%
2021/11/01	21	40.38	16	40.14	40.25	5	29,275	0.02%
2021/10/29	6	39.79	1	39.25	39.20	5	29,359	0.02%
2021/10/28	11	39.25	6	38.78	39.20	5	29,546	0.02%
2021/10/27	63	38.29	34	37.95	38.10	29	30,154	0.10%
2021/10/26	2	38.23	63	38.24	38.45	-61	29,739	-0.21%
2021/10/25	1	36.60	4	37.00	37.30	-3	29,347	-0.01%
2021/10/22	0	0.00	1	37.00	37.15	-1	30,040	0.00%
2021/10/21	9	36.09	0	0.00	36.00	9	30,102	0.03%
2021/10/19	15	34.74	4	35.10	35.40	11	30,366	0.04%
2021/10/18	5	36.15	0	0.00	36.15	5	30,326	0.02%
2021/10/15	5	36.00	0	0.00	36.10	5	30,937	0.02%
2021/10/13	32	35.12	1	35.25	34.65	31	31,307	0.10%
2021/10/12	1	35.50	0	0.00	35.55	1	31,613	0.00%
2021/10/08	78	36.02	3	35.77	35.60	75	31,804	0.24%
2021/10/07	2	34.73	0	0.00	35.20	2	31,931	0.01%
2021/10/04	2	35.92	0	0.00	35.45	2	33,664	0.01%
2021/10/01	5	36.65	5	37.05	36.30	0	34,056	0.00%
2021/09/30	5	37.00	0	0.00	36.85	5	34,063	0.01%
2021/09/27	0	0.00	5	36.99	37.50	-5	34,566	-0.01%
2021/09/23	7	36.05	2	37.00	36.25	5	35,259	0.01%
2021/09/22	3	36.20	3	36.10	36.40	0	35,523	0.00%
2021/09/17	3	37.28	3	37.05	37.15	0	35,555	0.00%
2021/09/16	1	38.25	0	0.00	38.20	1	36,177	0.00%
2021/09/15	4	38.09	0	0.00	38.00	4	37,947	0.01%
2021/09/14	1	39.55	0	0.00	39.05	1	38,429	0.00%
2021/09/13	1	39.50	0	0.00	39.50	1	38,863	0.00%
2021/09/10	0	0.00	1	39.90	40.05	-1	39,238	0.00%
2021/09/09	1	39.00	5	39.20	38.90	-4	39,678	-0.01%
2021/09/08	9.1	40.23	6	39.63	38.90	3.1	39,832	0.01%
2021/09/07	0	0.00	2	41.30	41.50	-2	39,490	-0.01%
2021/09/06	1.5	41.25	5	41.48	41.15	-3.5	39,553	-0.01%
2021/09/03	3	41.55	1	41.55	41.50	2	40,526	0.00%
2021/09/02	1.1	40.85	1	41.00	40.90	0.1	41,049	0.00%
2021/09/01	3	41.25	19	41.44	41.60	-16	40,931	-0.04%
2021/08/31	0	0.00	1	40.10	40.30	-1	40,833	0.00%
2021/08/27	1	38.90	1	39.00	39.15	0	41,024	0.00%
2021/08/26	0	0.00	6	38.95	39.25	-6	41,312	-0.01%
2021/08/25	0	0.00	1.2	38.87	39.30	-1.2	41,836	0.00%
2021/08/23	3	38.50	2	38.78	38.80	1	42,987	0.00%
2021/08/20	13	37.95	0.2	38.05	37.75	12.8	44,079	0.03%
2021/08/19	14.2	38.70	1	38.20	38.20	13.2	44,099	0.03%
2021/08/18	29	38.40	1	38.35	39.70	28	44,230	0.06%
2021/08/17	3	37.77	3	37.90	37.65	0	44,318	0.00%
2021/08/16	23	37.83	12	38.12	37.95	11	44,285	0.02%
2021/08/13	21	38.94	34	40.07	38.20	-13	44,036	-0.03%
2021/08/12	17	40.62	0	0.00	40.80	17	42,986	0.04%
2021/08/11	4.1	41.77	9	41.41	41.55	-4.9	42,969	-0.01%
2021/08/10	0	0.00	3	42.73	42.70	-3	43,053	-0.01%
2021/08/09	41	43.60	23	43.12	43.10	18	43,407	0.04%
2021/08/06	111.6	46.36	62	46.00	44.00	49.6	43,616	0.11%	大買/
2021/08/05	10	45.21	18	45.12	45.45	-8	40,383	-0.02%
2021/08/04	2	43.90	56	43.93	44.25	-54	40,198	-0.13%
2021/08/03	6	43.17	4	43.01	43.35	2	40,676	0.00%
2021/08/02	7	43.90	14	43.46	44.10	-7	40,681	-0.02%
2021/07/30	6	41.81	4	42.14	41.50	2	40,310	0.00%
2021/07/29	2	41.20	2	41.18	41.40	0	40,551	0.00%
2021/07/28	25	41.22	3	42.65	41.15	22	41,174	0.05%
2021/07/27	6	43.03	3	42.97	42.90	3	41,439	0.01%
2021/07/26	9	42.29	3.1	42.50	43.00	5.9	42,023	0.01%
2021/07/23	8	42.14	14	42.25	42.30	-6	42,419	-0.01%
2021/07/22	0	0.00	6	40.73	40.95	-6	43,953	-0.01%
2021/07/21	38.1	40.52	2	40.40	40.50	36.1	45,105	0.08%
2021/07/20	8.1	42.20	0	0.00	42.00	8.1	46,275	0.02%
2021/07/19	1.1	43.01	0	0.00	43.15	1.1	46,525	0.00%
2021/07/16	9	43.39	5.2	43.77	43.80	3.8	47,423	0.01%
2021/07/15	13	43.07	0	0.00	43.10	13	47,552	0.03%
2021/07/14	23.1	43.39	25	43.55	43.05	-1.9	48,410	0.00%
2021/07/13	13	44.37	26	44.39	44.45	-13	48,793	-0.03%
2021/07/12	6	43.23	0	0.00	43.05	6	49,439	0.01%
2021/07/09	28.2	43.25	2	43.10	43.00	26.2	49,779	0.05%
2021/07/08	12	44.42	0	0.00	44.00	12	50,272	0.02%
2021/07/06	3	44.67	0	0.00	44.50	3	52,410	0.01%
2021/07/05	1	45.40	2	45.37	45.15	-1	54,915	0.00%
2021/07/02	1	44.20	5	44.73	45.10	-4	55,324	-0.01%
2021/07/01	15	44.77	1	44.50	44.20	14	55,392	0.03%
2021/06/30	3	45.03	3	45.08	45.70	0	55,611	0.00%
2021/06/29	19	44.77	2	44.55	44.30	17	56,739	0.03%
2021/06/28	2	44.78	3	44.97	45.10	-1	56,779	0.00%
2021/06/25	22	45.75	6	45.27	44.95	16	57,354	0.03%
2021/06/24	18	45.02	36	45.09	45.40	-18	57,065	-0.03%
2021/06/23	8	42.31	3	42.10	42.85	5	55,585	0.01%
2021/06/22	20.1	43.06	3.1	42.76	42.30	17.1	55,168	0.03%
2021/06/21	5.2	43.69	2	44.25	43.55	3.2	55,248	0.01%
2021/06/18	9	45.15	33	45.31	45.10	-24	55,385	-0.04%
2021/06/17	1	43.85	0	0.00	44.70	1	55,271	0.00%
2021/06/16	2.1	44.49	1	44.20	43.90	1.1	56,104	0.00%
2021/06/15	4	44.74	3	44.88	44.60	1	56,186	0.00%
2021/06/11	30	44.52	30.1	44.83	44.20	-0.1	56,129	0.00%
2021/06/09	0	42.75	19	42.75	42.35	-19	55,309	-0.03%
2021/06/08	7	43.80	6	43.50	43.05	1	56,596	0.00%
2021/06/07	2	42.45	4	43.20	43.25	-2	57,230	0.00%
2021/06/04	4	42.71	3	42.35	42.65	1	57,756	0.00%
2021/06/03	7	43.44	1	43.15	43.25	6	58,115	0.01%
2021/06/02	6	43.69	7	43.85	43.25	-1	58,503	0.00%
2021/06/01	33	43.21	22	43.81	43.00	11	58,944	0.02%
2021/05/31	9	42.46	5	42.67	42.20	4	59,371	0.01%
2021/05/28	26	42.58	24	42.41	42.50	2	59,838	0.00%
2021/05/26	3	41.15	11	40.97	40.80	-8	61,548	-0.01%
2021/05/25	24	40.34	12	40.79	40.35	12	62,907	0.02%
2021/05/24	5	39.11	2	39.00	39.05	3	63,587	0.00%
2021/05/21	0	0.00	3	38.28	38.80	-3	64,491	0.00%
2021/05/20	1	38.00	1	37.85	37.60	0	66,943	0.00%
2021/05/19	7	38.19	4	38.50	38.40	3	69,257	0.00%
2021/05/18	16	37.68	6.5	37.93	38.35	9.5	72,444	0.01%
2021/05/17	3	36.50	2.2	35.84	34.90	0.8	72,647	0.00%
2021/05/14	2	39.75	0	0.00	38.30	2	72,434	0.00%
2021/05/13	5	36.35	46	35.54	38.00	-41	71,917	-0.06%
2021/05/12	8	38.51	12	36.80	36.85	-4	71,474	-0.01%
2021/05/11	57	40.14	2	39.30	39.70	55	71,024	0.08%
2021/05/10	9	43.08	5	43.34	42.60	4	70,450	0.01%
2021/05/07	20	43.03	2	42.55	43.10	18	70,402	0.03%
2021/05/06	3	41.95	0	0.00	40.95	3	70,222	0.00%
2021/05/05	8	43.01	0	0.00	42.00	8	70,408	0.01%
2021/05/04	27	44.42	0	0.00	44.90	27	70,821	0.04%
2021/05/03	2	46.38	26	46.80	45.55	-24	71,211	-0.03%
2021/04/29	2	45.97	7	45.88	45.85	-5	71,091	-0.01%
2021/04/28	105	46.98	100	47.37	46.80	5	70,994	0.01%	大買/
2021/04/27	11	48.25	4	48.06	48.60	7	70,017	0.01%
2021/04/26	22	48.13	25.3	47.88	48.05	-3.3	68,834	0.00%
2021/04/23	20	46.25	8	46.44	46.75	12	67,995	0.02%
2021/04/22	34	46.40	105	45.03	44.90	-71	68,226	-0.10%	大賣/
2021/04/21	5	46.98	21	46.82	46.95	-16	67,909	-0.02%
2021/04/20	17	47.44	10.1	47.15	46.90	7	67,663	0.01%
2021/04/19	104.1	47.50	279	46.87	47.00	-175	67,071	-0.26%	大買/大賣/鉅額交易
2021/04/16	14	47.06	19	47.07	47.15	-5	66,517	-0.01%
2021/04/15	0	0.00	7	45.09	45.30	-7	65,270	-0.01%
2021/04/14	10	44.94	16	44.58	44.70	-6	65,205	-0.01%
2021/04/13	15	46.45	24	46.58	44.95	-9	65,432	-0.01%
2021/04/12	8	47.12	2	47.25	46.80	6	64,764	0.01%
2021/04/09	13	48.15	23	47.27	47.70	-10	64,268	-0.02%
2021/04/08	15	45.85	2	45.60	45.85	13	62,705	0.02%
2021/04/07	10	45.30	0	0.00	45.35	10	63,184	0.02%
2021/04/06	2	45.50	6	45.97	45.45	-4	64,349	-0.01%
2021/04/01	13	45.51	35	45.51	45.30	-22	66,334	-0.03%
2021/03/31	7	44.39	0	0.00	44.35	7	65,173	0.01%
2021/03/30	15	45.00	0	0.00	44.65	15	65,480	0.02%
2021/03/29	12	44.49	4	44.76	45.05	8	65,035	0.01%
2021/03/26	2	43.28	2	44.05	44.05	0	65,091	0.00%
2021/03/25	3	43.15	1	42.95	42.95	2	65,327	0.00%
2021/03/24	4	43.36	71.5	43.35	43.45	-67.5	65,705	-0.10%
2021/03/23	2	44.08	0.5	44.50	43.95	1.5	65,672	0.00%
2021/03/22	2	44.25	7	44.39	44.60	-5	65,490	-0.01%
2021/03/19	44	44.74	6	44.79	44.75	38	65,570	0.06%
2021/03/18	3	44.27	29	44.31	44.35	-26	64,958	-0.04%
2021/03/17	0	43.75	6	43.78	43.90	-6	65,465	-0.01%
2021/03/16	4	43.75	0.1	43.85	43.60	3.9	66,177	0.01%
2021/03/15	6	44.01	12	44.16	44.00	-6	66,630	-0.01%
2021/03/12	19	44.48	15	44.64	44.60	4	68,178	0.01%
2021/03/11	75	43.13	68	42.96	43.45	7	69,275	0.01%
2021/03/10	3	41.38	8.1	41.65	41.95	-5.1	71,263	-0.01%
2021/03/09	4	39.99	2	40.30	40.40	2	72,308	0.00%
2021/03/08	2	40.78	18	40.47	40.15	-16	74,491	-0.02%
2021/03/05	53.1	40.97	2	40.43	40.35	51.1	75,454	0.07%
2021/03/04	36	42.55	13	42.45	41.90	23	75,821	0.03%
2021/03/03	11	44.05	8	44.20	44.20	3	77,319	0.00%
2021/03/02	7	46.38	13	46.34	45.10	-6	76,987	-0.01%
2021/02/26	70.1	46.89	46	47.12	47.20	24.1	76,600	0.03%
2021/02/25	108	48.06	25.6	47.31	48.40	82.4	76,552	0.11%	大買/
2021/02/24	69	47.29	17.2	46.62	45.65	51.8	77,344	0.07%
2021/02/23	184	46.31	167	46.72	46.55	17	77,782	0.02%	大買/大賣/
2021/02/22	22	47.85	23	48.13	47.20	-1	77,757	0.00%
2021/02/19	56	45.23	113	45.17	46.35	-57	76,661	-0.07%	大賣/
2021/02/18	108	44.67	249	44.52	45.80	-141	76,244	-0.18%	大買/大賣/鉅額交易
2021/02/17	29	41.80	42	41.80	41.65	-13	73,577	-0.02%
2021/02/05	0	0.00	10	40.78	40.95	-10	72,917	-0.01%
2021/02/04	21	39.91	22.2	40.09	40.00	-1.2	72,647	0.00%
2021/02/03	15	40.36	2	40.75	40.25	13	72,934	0.02%
2021/02/02	30	40.88	24	40.94	40.25	6	72,971	0.01%
2021/02/01	14	40.19	14.3	39.54	40.45	-0.3	72,600	0.00%
2021/01/29	7	39.87	5	39.60	39.30	2	72,459	0.00%
2021/01/28	64	39.81	2	39.35	39.60	62	72,176	0.09%
2021/01/27	6	41.23	5	41.07	40.70	1	71,689	0.00%
2021/01/26	35	42.67	47	42.43	42.00	-12	71,112	-0.02%
2021/01/25	14	42.08	49	41.84	42.75	-35	70,128	-0.05%
2021/01/22	16	40.39	4	40.65	40.80	12	69,258	0.02%
2021/01/21	5	40.05	12	39.53	39.60	-7	69,020	-0.01%
2021/01/20	1	38.85	64	39.31	38.30	-63	69,583	-0.09%
2021/01/19	1	38.85	1	38.55	38.50	0	73,830	0.00%
2021/01/18	57	38.12	50	38.60	38.20	7	75,706	0.01%
2021/01/15	6	40.06	2	40.08	39.95	4	76,474	0.01%
2021/01/14	1	41.15	19.4	40.78	40.40	-18.4	75,674	-0.02%
2021/01/13	11	39.65	1	40.05	39.75	10	75,061	0.01%
2021/01/12	5	39.85	6	40.22	39.30	-1	74,972	0.00%
2021/01/11	2.9	39.80	2	39.80	39.90	0.9	74,552	0.00%
2021/01/08	24	40.55	38.1	40.38	40.25	-14.1	74,268	-0.02%
2021/01/07	3	39.63	3	39.50	39.55	0	73,486	0.00%
2021/01/06	86.1	39.95	55	39.95	39.20	31.1	73,151	0.04%
2021/01/05	9.7	40.60	0	0.00	40.50	9.7	72,060	0.01%
2021/01/04	5	40.96	2	40.98	40.90	3	71,860	0.00%
2020/12/31	5	42.93	8	43.01	42.30	-3	71,330	0.00%
2020/12/30	15	42.49	8	42.19	42.35	7	70,696	0.01%
2020/12/29	22	42.26	1	41.85	41.85	21	69,714	0.03%
2020/12/28	25	43.48	67	43.30	43.80	-42	68,645	-0.06%
2020/12/25	1	41.00	5	40.59	40.40	-4	66,349	-0.01%
2020/12/24	16	40.42	62	40.40	40.35	-46	66,906	-0.07%
2020/12/23	5	39.54	32	39.41	40.10	-27	67,476	-0.04%
2020/12/22	20	40.12	5.3	39.94	38.95	14.7	67,404	0.02%
2020/12/21	1	40.60	12	40.04	40.55	-11	66,788	-0.02%
2020/12/18	3	41.15	13.2	41.10	40.75	-10.2	66,422	-0.02%
2020/12/17	5	40.77	27.1	40.66	41.20	-22.1	65,945	-0.03%
2020/12/16	4	40.91	11	40.55	40.50	-7	65,676	-0.01%
2020/12/15	32	40.83	0	0.00	40.05	32	65,428	0.05%
2020/12/14	4	41.65	12	41.63	41.45	-8	65,005	-0.01%
2020/12/11	11.5	42.03	14	41.77	41.75	-2.5	65,249	0.00%
2020/12/10	49	41.72	23.5	41.87	41.75	25.5	64,691	0.04%
2020/12/09	25	42.66	41	42.79	43.00	-16	64,175	-0.02%
2020/12/08	38	42.39	52	42.29	42.05	-14	63,638	-0.02%
2020/12/07	26.2	45.39	24	44.96	44.45	2.2	62,067	0.00%
2020/12/04	124.3	43.56	135.1	43.69	43.60	-10.8	60,156	-0.02%	大買/大賣/
2020/12/03	33	41.29	3.9	41.05	41.10	29.1	58,433	0.05%
2020/12/02	12	40.88	42.1	41.17	41.65	-30.1	59,256	-0.05%
2020/12/01	10	39.27	88	39.54	39.60	-78	56,892	-0.14%
2020/11/30	122	38.70	60	38.67	38.50	62	55,853	0.11%	大買/
2020/11/27	58	37.90	85	38.16	38.15	-27	54,684	-0.05%
2020/11/26	18	36.23	2	35.95	36.40	16	51,811	0.03%
2020/11/25	33	36.53	7	36.06	36.15	26	51,279	0.05%
2020/11/24	50	37.30	46	36.74	35.90	4	50,279	0.01%
2020/11/23	38	36.76	82	37.07	36.70	-44	48,879	-0.09%
2020/11/20	17	35.44	82	35.36	35.25	-65	46,303	-0.14%
2020/11/19	6	34.16	40	34.29	34.50	-34	44,487	-0.08%
2020/11/18	61	34.17	7	34.11	33.95	54	43,509	0.12%
2020/11/17	58	33.51	28.1	33.54	33.65	29.9	42,108	0.07%
2020/11/16	1	32.15	0	0.00	32.25	1	40,643	0.00%
2020/11/13	0	0.00	5	30.80	31.35	-5	40,303	-0.01%
2020/11/12	0	0.00	20	31.20	31.15	-20	40,198	-0.05%
2020/11/11	7	31.11	1	31.05	31.05	6	40,055	0.01%
2020/11/10	3	31.53	0	0.00	31.50	3	39,660	0.01%
2020/11/09	1	31.94	0	0.00	31.95	1	39,458	0.00%
2020/11/06	8.1	31.92	0	0.00	31.70	8.1	39,348	0.02%
2020/11/05	0	31.95	0	0.00	31.95	0	39,328	0.00%
2020/11/04	3	31.95	43	31.80	32.00	-40	39,222	-0.10%
2020/11/03	25	31.80	7	31.84	31.80	18	39,279	0.05%
2020/11/02	7	31.49	2	32.30	31.40	5	39,348	0.01%
2020/10/30	74	32.18	2	32.80	32.00	72	39,190	0.18%
2020/10/29	1	32.65	1	33.05	33.05	0	38,937	0.00%
2020/10/28	7	33.46	33	33.53	33.30	-26	38,722	-0.07%
2020/10/27	328	34.56	302	34.46	33.00	26	38,640	0.07%	大買/大賣/
2020/10/26	108	33.65	108	33.42	34.00	0	35,868	0.00%	大買/大賣/
2020/10/23	75	32.92	117	32.99	32.90	-42	34,070	-0.12%	大賣/
2020/10/21	7	31.93	0	0.00	31.85	7	33,281	0.02%
2020/10/19	0	0.00	2	31.65	31.70	-2	34,253	-0.01%
2020/10/12	6	31.78	5	31.95	31.55	1	35,007	0.00%
2020/10/08	1	31.90	4	31.93	31.80	-3	34,822	-0.01%
2020/10/07	6	31.82	11	31.90	31.90	-5	34,546	-0.01%
2020/10/06	1	31.40	0	0.00	31.35	1	34,492	0.00%
2020/10/05	6	31.38	0	0.00	31.35	6	34,831	0.02%
2020/09/30	6	31.85	0	0.00	31.95	6	35,064	0.02%
2020/09/29	280	31.88	288	31.78	32.00	-8	35,175	-0.02%	大買/大賣/
2020/09/28	25	30.97	34	31.20	31.95	-9	34,926	-0.03%
2020/09/25	13	29.14	0	0.00	29.05	13	34,177	0.04%
2020/09/24	2	30.10	1	30.35	29.90	1	34,140	0.00%
2020/09/23	20	31.20	0	0.00	30.90	20	34,335	0.06%
2020/09/22	5	31.20	0	0.00	31.20	5	34,392	0.01%
2020/09/21	1	31.75	0	0.00	31.75	1	34,371	0.00%
2020/09/18	0	0.00	1	32.45	32.45	-1	34,378	0.00%
2020/09/17	0	0.00	1.1	32.31	32.45	-1.1	34,409	0.00%
2020/09/16	2	32.30	14	32.68	32.40	-12	34,489	-0.03%
2020/09/15	20	32.23	7	32.31	32.35	13	33,964	0.04%
2020/09/14	6	32.20	1	32.60	32.20	5	34,385	0.01%
2020/09/11	3	32.10	1	32.50	31.80	2	34,219	0.01%
2020/09/10	5	32.13	0	0.00	32.15	5	34,186	0.01%
2020/09/09	1	31.50	3	32.38	32.60	-2	34,508	-0.01%
2020/09/08	0	0.00	22	32.43	32.00	-22	34,279	-0.06%
2020/09/07	21	31.69	88	32.64	32.65	-67	33,648	-0.20%
2020/09/04	20	30.25	4	30.58	30.75	16	31,494	0.05%
2020/09/03	0	0.00	5	30.41	30.15	-5	31,311	-0.02%
2020/09/02	5	29.30	1	29.70	29.30	4	31,207	0.01%
2020/08/31	10	30.10	0	0.00	30.20	10	32,958	0.03%
2020/08/28	42	30.09	2	30.20	30.15	40	33,318	0.12%
2020/08/27	0	0.00	4.5	29.83	30.00	-4.5	33,562	-0.01%
2020/08/26	0	0.00	1	29.45	29.45	-1	34,015	0.00%
2020/08/25	1	29.40	0	0.00	29.45	1	34,812	0.00%
2020/08/24	3	29.25	0	0.00	29.25	3	35,675	0.01%
2020/08/21	2	28.68	1	29.00	29.00	1	36,610	0.00%
2020/08/20	11	27.84	9	27.72	28.25	2	37,500	0.01%
2020/08/19	13	29.74	11	29.70	29.50	2	37,348	0.01%
2020/08/17	4	30.34	0	0.00	30.40	4	38,278	0.01%
2020/08/14	1	30.25	1	30.20	30.30	0	38,705	0.00%
2020/08/13	5	30.65	1	30.30	30.20	4	38,987	0.01%
2020/08/12	1	30.20	4	30.25	30.25	-3	39,357	-0.01%
2020/08/10	0	0.00	1	30.50	30.50	-1	40,330	0.00%
2020/08/07	7	30.39	3	30.35	30.35	4	41,785	0.01%
2020/08/06	1	31.10	0	0.00	30.75	1	42,475	0.00%
2020/08/05	1	31.20	0	0.00	31.00	1	42,841	0.00%
2020/08/04	4	31.01	8	30.89	30.80	-4	43,241	-0.01%
2020/08/03	5	31.40	0	0.00	31.15	5	43,793	0.01%
2020/07/31	254	31.76	242	31.81	31.70	12	44,048	0.03%	大買/大賣/
2020/07/30	14	31.63	26	31.90	32.15	-12	43,928	-0.03%
2020/07/29	11	29.07	10	29.31	29.25	1	42,754	0.00%
2020/07/28	8	30.24	0	0.00	29.40	8	43,732	0.02%
2020/07/27	5	30.89	35	30.74	30.60	-30	45,347	-0.07%
2020/07/24	39	31.74	1	31.40	31.35	38	46,077	0.08%
2020/07/23	20	32.55	8	32.41	32.55	12	46,223	0.03%
2020/07/22	20	32.30	0	0.00	32.25	20	47,024	0.04%
2020/07/21	15	32.28	2	32.55	32.25	13	48,908	0.03%
2020/07/20	1	32.30	3	32.27	32.30	-2	49,676	0.00%
2020/07/16	1	31.85	0	0.00	31.85	1	51,217	0.00%
2020/07/15	6	31.91	0	0.00	31.60	6	51,414	0.01%
2020/07/14	5	31.88	1	31.75	31.75	4	52,231	0.01%
2020/07/13	7	31.92	7	31.81	32.20	0	52,783	0.00%
2020/07/10	55	31.48	0	0.00	31.10	55	53,400	0.10%
2020/07/09	4	32.05	14	32.52	31.85	-10	53,658	-0.02%
2020/07/08	30	32.65	0.1	32.50	32.50	29.9	53,445	0.06%
2020/07/07	9	32.47	3	32.65	32.40	6	53,554	0.01%
2020/07/06	2	32.43	5	32.70	32.40	-3	54,271	-0.01%
2020/07/03	8.1	32.38	0	0.00	32.05	8.1	55,985	0.01%
2020/07/02	42	31.94	5	32.07	32.40	37	57,379	0.06%
2020/07/01	1	31.65	0	0.00	31.45	1	57,593	0.00%
2020/06/29	1	31.00	3	30.95	30.90	-2	57,858	0.00%
2020/06/24	0	0.00	3	31.75	31.55	-3	58,160	-0.01%
2020/06/23	33	31.74	0	0.00	31.65	33	58,936	0.06%
2020/06/22	0	0.00	7	32.23	32.05	-7	59,723	-0.01%
2020/06/19	0	0.00	2	32.70	32.40	-2	59,967	0.00%
2020/06/18	23	31.78	15	32.03	32.10	8	59,979	0.01%
2020/06/17	24	32.02	40	32.28	32.05	-16	60,310	-0.03%
2020/06/16	13	31.99	3	32.70	32.30	10	60,681	0.02%
2020/06/15	2	31.45	2	31.35	31.10	0	61,224	0.00%
2020/06/12	13	30.81	8	31.03	31.10	5	61,659	0.01%
2020/06/11	6	32.08	17.2	32.27	31.65	-11.2	62,285	-0.02%
2020/06/09	53	32.14	5	32.16	32.05	48	63,678	0.08%
2020/06/08	19	32.96	0	0.00	32.85	19	64,206	0.03%
2020/06/05	28	32.93	11	33.08	33.25	17	64,115	0.03%
2020/06/04	12	32.08	0	0.00	31.95	12	63,643	0.02%
2020/06/03	2	32.10	2	32.00	32.10	0	64,341	0.00%
2020/06/02	2	31.90	5	31.82	31.70	-3	64,512	0.00%
2020/06/01	14	32.19	13	31.87	31.90	1	64,869	0.00%
2020/05/29	14	32.15	7	32.45	32.10	7	64,876	0.01%
2020/05/28	58	33.36	61	33.64	32.90	-3	64,827	0.00%
2020/05/27	4	33.40	2	33.60	33.85	2	65,089	0.00%
2020/05/26	12	33.36	6	32.95	32.90	6	65,701	0.01%
2020/05/25	2	33.95	0	0.00	33.20	2	65,874	0.00%
2020/05/22	35	33.87	3	33.88	33.70	32	66,022	0.05%
2020/05/21	6	33.42	2	33.43	33.40	4	65,581	0.01%
2020/05/20	20	33.03	1	33.30	32.85	19	65,780	0.03%
2020/05/19	0	0.00	2	33.15	32.80	-2	66,805	0.00%
2020/05/18	8	32.69	7	32.96	32.50	1	69,762	0.00%
2020/05/15	12	32.88	2	32.65	32.50	10	69,545	0.01%
2020/05/14	14	33.37	4	33.10	32.65	10	69,298	0.01%
2020/05/13	14	34.39	11	34.64	34.55	3	68,299	0.00%
2020/05/12	16	35.44	3	35.72	35.20	13	68,018	0.02%
2020/05/11	2	35.90	1	35.90	35.90	1	67,642	0.00%
2020/05/08	4	36.31	16	36.18	35.95	-12	67,447	-0.02%
2020/05/07	5	35.85	7	35.90	35.95	-2	67,800	0.00%
2020/05/06	11	36.07	36	36.41	35.70	-25	68,058	-0.04%
2020/05/05	66	36.56	73.1	37.03	36.45	-7.1	68,000	-0.01%
2020/05/04	48	36.35	125	36.60	36.40	-77	68,588	-0.11%	大賣/
2020/04/30	5	36.28	35	36.53	36.10	-30	67,985	-0.04%
2020/04/29	5	34.83	13	35.03	35.15	-8	66,613	-0.01%
2020/04/28	21	34.71	48	34.60	34.50	-27	66,478	-0.04%
2020/04/27	40	35.07	18	35.13	35.10	22	66,713	0.03%
2020/04/24	235	34.02	228	33.81	34.15	7	65,733	0.01%	大買/大賣/
2020/04/23	64	32.65	88	33.03	32.70	-24	64,443	-0.04%
2020/04/22	98	32.08	76	31.44	32.45	22	64,363	0.03%
2020/04/21	43	31.58	41	31.73	31.15	2	63,642	0.00%
2020/04/20	4	31.59	36	31.21	31.60	-32	63,569	-0.05%
2020/04/17	39	31.36	32	32.22	31.30	7	63,578	0.01%
2020/04/16	6	31.55	32	31.63	31.75	-26	63,041	-0.04%
2020/04/15	7	31.64	39	31.59	31.50	-32	63,271	-0.05%
2020/04/14	41	31.29	7	31.34	31.25	34	63,320	0.05%
2020/04/13	30	30.94	5	30.95	30.75	25	64,148	0.04%
2020/04/10	5	31.20	23	31.25	31.25	-18	65,573	-0.03%
2020/04/09	135	32.23	120	32.05	31.20	15	66,136	0.02%	大買/大賣/
2020/04/08	191	31.08	173	31.39	31.40	18	65,809	0.03%	大買/大賣/
2020/04/07	108	28.90	102	28.58	29.45	6	63,892	0.01%	大買/大賣/
2020/04/06	4	26.08	13	26.23	26.80	-9	62,655	-0.01%
2020/04/01	13	25.71	12	25.65	25.90	1	63,133	0.00%
2020/03/31	7	25.77	1	25.50	25.50	6	63,144	0.01%
2020/03/30	6	25.01	5	25.56	25.60	1	62,975	0.00%
2020/03/27	21	27.01	21	27.03	25.90	0	62,667	0.00%
2020/03/26	62	26.37	59	25.75	26.45	3	62,084	0.00%
2020/03/25	27	26.16	1	26.00	26.60	26	61,550	0.04%
2020/03/24	7	24.36	66	23.92	24.20	-59	62,457	-0.09%
2020/03/23	105	22.59	9	22.46	22.40	96	62,222	0.15%	大買/
2020/03/20	9	23.09	40	23.22	24.25	-31	62,154	-0.05%
2020/03/19	50	22.20	37	23.32	22.05	13	62,244	0.02%
2020/03/18	2	25.35	1	24.50	24.50	1	62,371	0.00%
2020/03/17	2	26.08	0	0.00	25.35	2	62,817	0.00%
2020/03/16	20	29.07	13	29.15	27.20	7	64,492	0.01%
2020/03/13	25	27.78	30	27.89	29.10	-5	64,698	-0.01%
2020/03/12	53	30.92	48	31.26	30.65	5	64,362	0.01%
2020/03/11	56	33.30	5	35.00	33.40	51	64,110	0.08%
2020/03/10	23	33.95	31	33.78	34.80	-8	64,475	-0.01%
2020/03/09	29	33.85	69	34.61	33.50	-40	64,768	-0.06%
2020/03/06	6	34.68	4	34.49	34.95	2	66,141	0.00%
2020/03/05	13	34.33	29	34.79	35.00	-16	66,258	-0.02%
2020/03/04	20	32.73	29	33.18	33.50	-9	66,036	-0.01%
2020/03/03	88	32.96	39	33.59	32.85	49	66,036	0.07%
2020/03/02	125	31.86	84	32.25	31.70	41	66,072	0.06%	大買/
2020/02/27	53	33.45	7.2	33.98	33.00	45.8	65,252	0.07%
2020/02/26	5	35.08	2	35.45	34.85	3	63,857	0.00%
2020/02/25	17	35.56	34	35.71	35.60	-17	63,734	-0.03%
2020/02/24	20	36.11	18	36.28	36.00	2	63,810	0.00%
2020/02/21	53	35.75	4	35.89	35.80	49	64,274	0.08%
2020/02/20	12	35.92	19	35.96	35.60	-7	65,161	-0.01%
2020/02/19	246	35.31	202	36.05	35.35	44	65,404	0.07%	大買/大賣/
2020/02/18	5	38.18	3	38.55	38.15	2	62,152	0.00%
2020/02/17	20	38.65	2	38.93	38.70	18	61,849	0.03%
2020/02/14	7	38.48	0	0.00	38.45	7	61,620	0.01%
2020/02/13	10	39.75	0	0.00	38.85	10	61,295	0.02%
2020/02/12	1	38.80	7	39.04	38.90	-6	61,046	-0.01%
2020/02/11	13	38.77	8	38.86	38.85	5	62,121	0.01%
2020/02/10	29	38.42	11	38.40	38.20	18	61,970	0.03%
2020/02/07	39	39.93	12	40.06	39.45	27	60,869	0.04%
2020/02/06	9	40.64	16	40.49	40.90	-7	60,301	-0.01%
2020/02/05	25	40.10	57	40.19	40.25	-32	59,857	-0.05%
2020/02/04	3	38.70	3	38.80	38.45	0	59,205	0.00%
2020/02/03	39	36.27	15	36.64	38.20	24	58,631	0.04%
2020/01/31	13	37.90	12	38.14	38.00	1	57,951	0.00%
2020/01/30	84	37.89	222	36.66	36.50	-138	57,439	-0.24%	大賣/鉅額交易
2020/01/20	43	39.65	23	39.71	39.70	20	57,333	0.03%
2020/01/17	8	39.43	1	39.45	39.30	7	59,145	0.01%
2020/01/16	21	39.78	31	39.13	39.95	-10	58,830	-0.02%
2020/01/15	4	39.00	36	39.16	38.75	-32	58,594	-0.05%
2020/01/14	15	39.06	11	39.04	39.25	4	58,685	0.01%
2020/01/13	23	38.10	4	38.39	38.80	19	58,380	0.03%
2020/01/10	6	38.05	8	37.96	37.95	-2	59,556	0.00%
2020/01/09	42	38.78	8	38.80	38.35	34	59,742	0.06%
2020/01/08	8	37.76	35	37.91	38.50	-27	59,357	-0.05%
2020/01/07	127	38.12	104	38.03	37.60	23	59,345	0.04%	大買/大賣/
2020/01/06	106	38.95	166	38.86	38.95	-60	58,717	-0.10%	大買/大賣/
2020/01/03	3	38.15	10	38.00	38.00	-7	57,859	-0.01%
2020/01/02	65	37.95	8	38.19	38.00	57	58,429	0.10%
2019/12/31	2	37.43	1	37.10	37.20	1	58,268	0.00%
2019/12/30	7	37.30	1	37.90	37.40	6	58,920	0.01%
2019/12/27	5	37.95	9.6	38.03	38.05	-4.6	59,089	-0.01%
2019/12/26	2	37.25	2	37.10	36.80	0	59,069	0.00%
2019/12/25	8	36.94	2	36.88	37.10	6	59,348	0.01%
2019/12/24	0	0.00	1	36.55	36.60	-1	60,485	0.00%
2019/12/20	2	37.15	0	0.00	37.25	2	61,544	0.00%
2019/12/19	30	37.57	14	37.48	37.05	16	62,402	0.03%
2019/12/18	1	36.90	0	0.00	36.75	1	62,212	0.00%
2019/12/17	35	37.31	1	37.30	37.15	34	64,192	0.05%
2019/12/16	6	37.50	4.1	37.24	37.20	1.9	65,059	0.00%
2019/12/13	31	37.45	9	36.64	36.60	22	65,704	0.03%
2019/12/12	24	38.40	7	38.36	38.00	17	65,934	0.03%
2019/12/11	45	38.47	25	38.31	38.70	20	65,149	0.03%
2019/12/10	220	36.10	220	35.98	35.85	0	63,094	0.00%	大買/大賣/
2019/12/09	10	35.15	23	34.91	35.20	-13	62,398	-0.02%
2019/12/06	1	35.50	2	35.63	35.55	-1	62,138	0.00%
2019/12/05	6	35.48	1	35.85	35.00	5	62,481	0.01%
2019/12/04	10	35.37	94	35.69	35.50	-84	62,457	-0.13%
2019/12/03	160	34.35	171	34.30	35.75	-11	62,706	-0.02%	大買/大賣/
2019/12/02	1	33.40	7	33.33	33.70	-6	60,919	-0.01%
2019/11/29	6	33.80	6	33.12	33.05	0	61,730	0.00%
2019/11/28	1	33.55	31	33.66	33.55	-30	63,079	-0.05%
2019/11/27	7	33.50	10	33.16	33.00	-3	62,682	0.00%
2019/11/26	2	32.78	17	32.80	32.95	-15	61,944	-0.02%
2019/11/25	1	32.45	1	32.95	32.45	0	61,690	0.00%
2019/11/22	11	32.74	13	32.93	32.55	-2	61,770	0.00%
2019/11/21	14	32.66	4	32.75	32.90	10	61,808	0.02%
2019/11/20	10	32.58	40.2	32.32	32.70	-30.2	61,411	-0.05%
2019/11/19	13	32.23	41	32.31	32.20	-28	60,718	-0.05%
2019/11/18	2	30.75	30	31.50	31.85	-28	59,445	-0.05%
2019/11/15	5	29.50	0	0.00	29.40	5	58,547	0.01%
2019/11/14	4	29.11	1	29.30	29.05	3	58,949	0.01%
2019/11/13	14	29.98	6	29.77	29.65	8	59,355	0.01%
2019/11/12	13	29.41	1	29.80	29.80	12	59,888	0.02%
2019/11/11	1	28.95	64	29.02	28.75	-63	60,916	-0.10%
2019/11/08	11	29.75	2	30.00	29.60	9	61,052	0.01%
2019/11/07	9	31.12	0	0.00	31.05	9	60,306	0.01%
2019/11/06	3	31.50	2	31.58	31.40	1	60,827	0.00%
2019/11/05	8	31.87	14	31.68	31.70	-6	61,203	-0.01%
2019/11/04	3	31.70	23	32.20	31.55	-20	61,818	-0.03%
2019/11/01	62	31.84	32	32.20	32.00	30	62,293	0.05%
2019/10/31	1	31.25	1	31.05	31.10	0	63,066	0.00%
2019/10/30	4	31.20	1	31.00	31.15	3	63,568	0.00%
2019/10/29	1	31.20	12	31.30	31.00	-11	64,771	-0.02%
2019/10/28	31	31.35	18	31.26	31.00	13	66,187	0.02%
2019/10/25	76	32.87	33	32.02	31.65	43	65,896	0.07%
2019/10/24	0	0.00	1	33.15	32.95	-1	65,947	0.00%
2019/10/23	2	33.20	0	0.00	33.05	2	67,426	0.00%
2019/10/22	3	32.80	2	32.95	32.90	1	67,977	0.00%
2019/10/21	7	32.79	4	32.98	32.55	3	69,345	0.00%
2019/10/18	26	33.02	24	32.89	32.80	2	69,974	0.00%
2019/10/17	17	32.06	3	32.24	32.70	14	69,633	0.02%
2019/10/16	11	32.11	0	0.00	31.80	11	70,487	0.02%
2019/10/15	8	32.68	0	0.00	31.65	8	71,225	0.01%
2019/10/14	9	32.37	0	0.00	32.60	9	73,245	0.01%
2019/10/09	6	32.00	0	0.00	31.90	6	75,672	0.01%
2019/10/08	1	32.90	4.1	33.16	32.65	-3.1	77,833	0.00%
2019/10/07	1	33.30	15	33.12	33.10	-14	77,859	-0.02%
2019/10/04	23	32.70	3	32.85	32.65	20	77,850	0.03%
2019/10/03	1	32.35	0	0.00	32.20	1	78,041	0.00%
2019/10/02	2	31.96	27	31.97	32.40	-25	77,721	-0.03%
2019/10/01	10	31.65	0	0.00	31.20	10	77,391	0.01%
2019/09/27	68	32.08	54	31.53	31.50	14	77,112	0.02%
2019/09/26	27	32.04	22	31.52	31.50	5	76,092	0.01%
2019/09/25	191	31.84	159	31.57	31.60	32	75,591	0.04%	大買/大賣/
2019/09/24	44	32.81	23	32.30	32.30	21	75,466	0.03%
2019/09/23	41	33.85	42	33.53	33.55	-1	74,676	0.00%
2019/09/20	65	33.15	130	33.51	33.80	-65	74,247	-0.09%	大賣/
2019/09/19	32	32.00	65.1	32.02	32.10	-33.1	72,319	-0.05%
2019/09/18	34	31.94	37	31.59	31.40	-3	71,344	0.00%
2019/09/17	89	31.56	52	31.62	31.40	37	70,675	0.05%
2019/09/16	9	30.08	11	30.17	30.30	-2	69,882	0.00%
2019/09/12	7	30.69	6.2	30.55	30.25	0.8	69,581	0.00%
2019/09/11	1	30.10	12	30.07	30.00	-11	69,451	-0.02%
2019/09/10	1	30.25	15.1	30.39	30.20	-14.1	69,060	-0.02%
2019/09/09	5	30.87	22	31.18	30.60	-17	68,469	-0.02%
2019/09/06	50	30.18	75	30.13	30.10	-25	67,245	-0.04%
2019/09/05	75	30.25	73	30.01	29.55	2	66,438	0.00%
2019/09/04	35	29.45	6	29.55	29.55	29	65,133	0.04%
2019/09/03	21	29.55	47	29.46	29.05	-26	64,712	-0.04%
2019/09/02	40	28.92	135	29.48	30.25	-95	63,475	-0.15%	大賣/
2019/08/30	20	27.72	42	27.59	27.55	-22	61,613	-0.04%
2019/08/29	0	27.05	20	27.00	27.05	-20	61,696	-0.03%
2019/08/28	2	27.20	5	27.35	27.30	-3	62,254	0.00%
2019/08/27	1	27.15	12	27.33	27.15	-11	62,110	-0.02%
2019/08/26	14	26.56	1	26.45	26.45	13	62,437	0.02%
2019/08/23	1	27.45	1	27.50	27.55	0	62,042	0.00%
2019/08/22	0	0.00	4	27.19	26.90	-4	61,874	-0.01%
2019/08/21	24	27.41	0	0.00	27.40	24	61,521	0.04%
2019/08/20	10	27.75	0	0.00	27.60	10	61,670	0.02%
2019/08/19	3	28.07	21	28.05	28.30	-18	61,328	-0.03%
2019/08/16	5	27.75	7	27.38	27.35	-2	61,440	0.00%
2019/08/15	10	27.58	22	27.59	27.55	-12	61,287	-0.02%
2019/08/14	0	0.00	3	27.78	28.35	-3	61,655	0.00%
2019/08/13	0	26.30	45	26.27	26.25	-45	60,780	-0.07%
2019/08/12	3	27.15	48	26.82	26.55	-45	61,309	-0.07%
2019/08/08	6	28.88	35	28.35	28.30	-29	60,923	-0.05%
2019/08/07	16	29.47	10	28.80	28.70	6	60,393	0.01%
2019/08/06	46	28.02	7	28.74	28.95	39	60,114	0.06%
2019/08/05	0	0.00	2	28.75	28.75	-2	59,599	0.00%
2019/08/02	74	29.33	13	29.26	28.70	61	58,991	0.10%
2019/08/01	106	31.15	98	31.40	30.95	8	57,505	0.01%	大買/
2019/07/31	3	30.73	0	0.00	31.55	3	56,951	0.01%
2019/07/30	12.2	31.48	45	31.33	30.95	-32.8	55,739	-0.06%
2019/07/29	7	31.96	4	32.11	31.90	3	54,438	0.01%
2019/07/26	251	32.34	248	32.15	32.20	3	54,147	0.01%	大買/大賣/
2019/07/25	15	31.63	13	31.72	32.40	2	52,259	0.00%
2019/07/24	47	30.89	1.1	30.55	30.55	45.9	50,820	0.09%
2019/07/23	9	30.98	10	31.18	31.50	-1	50,415	0.00%
2019/07/22	0	30.25	2	29.88	30.25	-2	50,042	0.00%
2019/07/19	14	29.49	17	29.12	29.10	-3	50,539	-0.01%
2019/07/18	46	28.80	53	29.00	29.00	-7	50,683	-0.01%
2019/07/17	150	28.37	233	28.36	28.45	-83	50,648	-0.16%	大買/大賣/
2019/07/16	223	28.59	282	28.69	28.85	-59	52,163	-0.11%	大買/大賣/
2019/07/15	68	28.10	113	28.18	28.95	-45	52,140	-0.09%	大賣/
2019/07/12	20	26.52	74.6	26.47	26.60	-54.6	49,433	-0.11%
2019/07/11	6	25.35	36	25.43	25.50	-30	46,940	-0.06%
2019/07/10	20	24.50	213	24.36	24.80	-193	45,394	-0.43%	大賣/鉅額交易
2019/07/09	2	24.65	201	24.15	24.10	-199	44,530	-0.45%	大賣/鉅額交易
2019/07/08	41	24.10	3	24.28	24.20	38	43,588	0.09%
2019/07/05	51	23.98	27	23.98	24.00	24	43,553	0.06%
2019/07/04	20	23.58	3	23.60	23.70	17	42,885	0.04%
2019/07/03	0	0.00	7	23.30	23.30	-7	43,036	-0.02%
2019/07/02	11	23.50	4	23.60	23.55	7	43,269	0.02%
2019/07/01	44	23.76	5	23.72	23.70	39	43,263	0.09%
2019/06/28	2	23.05	5	23.12	23.15	-3	43,069	-0.01%
2019/06/27	37	23.18	3	23.33	23.10	34	42,759	0.08%
2019/06/26	3	22.50	22	22.51	22.70	-19	42,055	-0.05%
2019/06/25	4	22.54	0	0.00	22.15	4	41,513	0.01%
2019/06/24	0	0.00	4	22.59	22.55	-4	41,042	-0.01%
2019/06/21	2	22.73	3	22.42	22.10	-1	40,195	0.00%
2019/06/20	0	0.00	2	22.35	22.30	-2	39,511	-0.01%
2019/06/19	1.1	22.39	2	22.33	22.30	-0.9	39,676	0.00%
2019/06/18	0	0.00	4	21.46	21.55	-4	39,343	-0.01%
2019/06/17	0	0.00	3	21.25	21.20	-3	39,331	-0.01%
2019/06/12	2	21.90	0	0.00	21.85	2	39,799	0.01%
2019/06/11	0	0.00	1	22.20	22.15	-1	40,559	0.00%
2019/06/10	20	21.83	4	21.84	21.90	16	41,024	0.04%
2019/06/06	1	21.95	3.3	21.73	21.75	-2.3	41,059	-0.01%
2019/06/05	2	21.88	1	21.85	21.65	1	41,050	0.00%
2019/06/04	17	21.68	20	21.74	21.20	-3	41,369	-0.01%
2019/06/03	2	20.70	0	0.00	20.85	2	41,144	0.00%
2019/05/31	43	21.03	2	21.05	21.10	41	41,735	0.10%
2019/05/30	100	20.35	4	20.65	20.85	96	41,447	0.23%
2019/05/29	2	19.85	2	20.08	20.25	0	41,677	0.00%
2019/05/27	5	20.18	4	20.09	20.00	1	43,397	0.00%
2019/05/24	4	20.73	1	20.50	20.50	3	45,594	0.01%
2019/05/23	3	20.57	2	20.78	20.90	1	48,953	0.00%
2019/05/22	1	21.10	2	21.35	21.20	-1	49,092	0.00%
2019/05/21	75	20.96	58	20.78	20.90	17	49,090	0.03%
2019/05/20	29	22.12	1	22.15	22.10	28	48,432	0.06%
2019/05/17	23	22.69	15	22.78	22.25	8	48,225	0.02%
2019/05/16	3	22.25	1	22.15	22.15	2	47,327	0.00%
2019/05/15	0	0.00	2.1	22.65	22.60	-2.1	47,420	0.00%
2019/05/14	19	21.88	13	22.15	22.20	6	47,998	0.01%
2019/05/13	1	22.05	18.8	22.27	22.45	-17.8	47,907	-0.04%
2019/05/10	43	22.70	8	22.48	22.35	35	47,609	0.07%
2019/05/09	4	22.34	14	22.15	22.25	-10	47,413	-0.02%
2019/05/08	101	22.85	6	22.87	22.90	95	47,104	0.20%	大買/
2019/05/07	13	23.37	6	23.38	23.25	7	47,102	0.01%
2019/05/06	13	23.17	11	23.20	23.15	2	47,845	0.00%
2019/05/03	77	24.07	66	24.22	24.00	11	47,506	0.02%
2019/05/02	1	23.70	5	23.80	23.70	-4	47,103	-0.01%
2019/04/30	6	23.50	10	23.83	23.95	-4	46,877	-0.01%
2019/04/29	6	23.45	1	23.15	23.15	5	46,481	0.01%
2019/04/26	16	24.33	132	24.32	24.20	-116	45,690	-0.25%	大賣/鉅額交易
2019/04/25	42	24.87	19	24.81	25.10	23	44,624	0.05%
2019/04/24	12.4	24.26	17	24.19	24.00	-4.6	44,096	-0.01%
2019/04/23	242.4	23.75	7	23.85	23.75	235.4	42,903	0.55%	大買/鉅額交易
2019/04/22	130	24.35	40	24.43	24.60	90	41,530	0.22%	大買/
2019/04/19	135	23.30	101	23.27	23.45	34	38,845	0.09%	大買/大賣/
2019/04/18	45	21.68	38	22.29	21.35	7	35,969	0.02%
2019/04/17	47	21.56	14	21.84	21.85	33	35,528	0.09%
2019/04/16	0	0.00	3	21.25	21.25	-3	35,059	-0.01%
2019/04/15	0	0.00	1	21.00	21.00	-1	35,153	0.00%
2019/04/12	4	21.24	5	21.43	21.00	-1	35,464	0.00%
2019/04/11	5	21.55	45	21.81	21.55	-40	35,541	-0.11%
2019/04/10	17	21.40	8	21.39	21.50	9	35,689	0.03%
2019/04/09	5	21.60	0	0.00	21.40	5	35,769	0.01%
2019/04/08	35	22.12	16	22.06	21.90	19	35,852	0.05%
2019/04/03	5	21.80	2	21.85	21.70	3	36,030	0.01%
2019/04/02	15	21.67	2	21.70	21.70	13	36,287	0.04%
2019/04/01	0	21.25	11	21.22	21.25	-11	36,191	-0.03%
2019/03/29	15	20.80	0	0.00	20.90	15	36,057	0.04%
2019/03/28	3	20.85	8	20.79	20.75	-5	36,754	-0.01%
2019/03/27	2	20.78	0	0.00	20.90	2	37,278	0.01%
2019/03/26	1	20.80	0	0.00	20.85	1	37,632	0.00%
2019/03/25	3	20.87	3	20.83	20.80	0	37,775	0.00%
2019/03/22	1	21.50	12	21.51	21.35	-11	37,864	-0.03%
2019/03/21	1	21.70	7	21.60	21.50	-6	37,946	-0.02%
2019/03/20	0	21.40	1	21.30	21.40	-1	37,859	0.00%
2019/03/19	0	21.40	3	21.45	21.40	-3	38,084	-0.01%
2019/03/18	6	21.05	1	21.10	21.10	5	38,043	0.01%
2019/03/15	16	20.99	0	0.00	20.95	16	38,346	0.04%
2019/03/14	21	20.94	0	0.00	20.70	21	38,578	0.05%
2019/03/13	7	21.30	0	0.00	21.05	7	39,107	0.02%
2019/03/12	3	21.98	4	22.20	21.80	-1	39,186	0.00%
2019/03/11	0	21.95	0	0.00	21.95	0	39,929	0.00%
2019/03/08	13	21.68	10	21.61	21.60	3	41,266	0.01%
2019/03/07	0	0.00	30	22.73	22.70	-30	43,713	-0.07%
2019/03/06	46	23.24	0	0.00	23.10	46	44,668	0.10%
2019/03/05	13	22.78	3	22.80	22.75	10	44,625	0.02%
2019/03/04	0	0.00	5	23.20	23.15	-5	44,657	-0.01%
2019/02/27	30	23.08	1	23.35	23.35	29	44,501	0.07%
2019/02/26	6	23.26	21	23.35	23.10	-15	43,953	-0.03%
2019/02/25	68	23.68	80	23.98	23.70	-12	43,499	-0.03%
2019/02/22	148	22.31	196	22.42	22.60	-48	41,324	-0.12%	大買/大賣/
2019/02/21	1	20.20	18	20.35	20.55	-17	37,767	-0.05%
2019/02/20	10	20.02	5	19.95	19.90	5	37,314	0.01%
2019/02/19	3	20.12	1	20.15	20.25	2	37,466	0.01%
2019/02/18	5	19.85	0	0.00	19.85	5	37,465	0.01%
2019/02/15	9	19.83	3	19.87	19.65	6	38,237	0.02%
2019/02/14	7	20.26	12	20.27	20.00	-5	38,622	-0.01%
2019/02/13	16	20.03	15	20.04	20.25	1	38,602	0.00%
2019/02/12	20	19.30	0	0.00	19.40	20	38,260	0.05%
2019/02/11	2	19.15	2	19.23	19.20	0	38,898	0.00%
2019/01/30	4	19.48	10	19.50	19.40	-6	39,187	-0.02%
2019/01/29	26	19.60	1	19.65	19.60	25	39,712	0.06%
2019/01/28	0	19.90	10	19.90	19.90	-10	41,354	-0.02%
2019/01/25	24	20.05	7	20.08	19.85	17	42,219	0.04%
2019/01/24	13	19.40	21	19.44	19.30	-8	42,035	-0.02%
2019/01/23	3	19.10	11	19.06	19.20	-8	42,787	-0.02%
2019/01/22	1	18.95	5	19.29	18.90	-4	43,567	-0.01%
2019/01/21	20	19.40	28	19.34	19.25	-8	44,721	-0.02%
2019/01/18	2	19.15	1	19.35	19.20	1	45,690	0.00%
2019/01/17	3	19.15	1	19.25	19.00	2	46,512	0.00%
2019/01/16	15	19.13	18	19.39	18.95	-3	46,496	-0.01%
2019/01/15	0	0.00	1	18.60	18.60	-1	45,609	0.00%
2019/01/11	3	18.30	4	18.49	18.25	-1	46,665	0.00%
2019/01/10	1	18.40	4	18.35	18.25	-3	46,837	-0.01%
2019/01/09	0	0.00	3	18.42	18.20	-3	47,334	-0.01%
2019/01/08	10	17.90	1	18.20	18.15	9	47,945	0.02%
2019/01/07	0	0.00	8	18.04	17.95	-8	48,732	-0.02%
2019/01/04	22	17.25	21	16.93	17.50	1	49,906	0.00%
2019/01/03	1.1	17.59	0	0.00	17.45	1.1	50,536	0.00%
2019/01/02	12	17.82	0	0.00	17.75	12	51,347	0.02%
2018/12/28	0	0.00	2	18.40	18.35	-2	51,371	0.00%
2018/12/27	3	18.83	0	0.00	18.65	3	52,271	0.01%
2018/12/26	8	19.06	4	19.58	18.45	4	52,991	0.01%
2018/12/25	2	18.33	7	18.88	19.30	-5	52,536	-0.01%
2018/12/24	3	18.42	4	18.48	18.90	-1	52,593	0.00%
2018/12/20	6	17.42	0	0.00	17.15	6	51,847	0.01%
2018/12/19	6	18.23	0	0.00	18.05	6	51,527	0.01%
2018/12/18	34	18.50	33	18.45	18.55	1	51,727	0.00%
2018/12/17	14	18.86	0	0.00	18.75	14	52,928	0.03%
2018/12/14	2	19.03	0	0.00	19.05	2	52,849	0.00%
2018/12/13	3	19.60	4	19.58	19.55	-1	52,666	0.00%
2018/12/12	2	19.65	1	19.60	19.55	1	52,807	0.00%
2018/12/11	17	19.30	1	19.60	19.25	16	52,680	0.03%
2018/12/10	5	19.03	16	18.95	19.35	-11	52,750	-0.02%
2018/12/07	3	19.43	12	19.35	19.45	-9	52,617	-0.02%
2018/12/06	22	19.38	12.5	19.84	19.10	9.5	52,595	0.02%
2018/12/05	28	21.06	19	21.12	21.05	9	51,638	0.02%
2018/12/04	28	22.47	7	22.31	22.20	21	51,565	0.04%
2018/12/03	21	22.30	13	22.14	22.55	8	51,430	0.02%
2018/11/30	8	20.64	13	20.64	20.50	-5	50,282	-0.01%
2018/11/29	16	21.38	14	21.44	20.70	2	47,072	0.00%
2018/11/28	3	20.15	2	20.05	20.15	1	45,623	0.00%
2018/11/27	3	18.80	4	19.28	19.40	-1	44,981	0.00%
2018/11/26	1	18.85	0	0.00	18.70	1	44,591	0.00%
2018/11/23	1	18.90	0	0.00	18.85	1	44,327	0.00%
2018/11/22	8	19.52	5	19.47	19.05	3	44,228	0.01%
2018/11/20	1	18.65	1	18.95	19.00	0	43,374	0.00%
2018/11/19	1	18.90	6	18.99	18.95	-5	43,377	-0.01%
2018/11/16	3	18.98	3	19.17	18.55	0	43,178	0.00%
2018/11/15	2	18.45	3	18.73	18.85	-1	42,749	0.00%
2018/11/14	8	18.83	5	18.87	18.50	3	42,519	0.01%
2018/11/13	3	18.62	2	19.00	19.35	1	41,821	0.00%
2018/11/12	151	19.06	152	18.70	18.95	-1	41,551	0.00%	大買/大賣/
2018/11/09	17	18.62	1	18.70	18.65	16	41,844	0.04%
2018/11/08	10	19.44	2	19.10	18.95	8	41,870	0.02%
2018/11/07	4	19.55	7	19.49	19.55	-3	42,105	-0.01%
2018/11/06	14	19.10	5	19.55	18.90	9	42,639	0.02%
2018/11/05	4	19.89	3	19.90	19.70	1	42,342	0.00%
2018/11/02	12	19.05	21	19.34	19.55	-9	40,814	-0.02%
2018/11/01	13	17.74	24	17.71	17.80	-11	40,029	-0.03%
2018/10/31	2	16.78	3	17.00	17.15	-1	39,305	0.00%
2018/10/29	21	15.73	210	15.22	15.15	-189	37,660	-0.50%	大賣/鉅額交易
2018/10/26	3	16.40	1	16.45	16.15	2	36,771	0.01%
2018/10/25	12	17.06	5	17.10	17.05	7	35,929	0.02%
2018/10/24	25	18.98	30	18.86	18.90	-5	35,191	-0.01%
2018/10/22	1	18.90	2	19.33	19.45	-1	35,677	0.00%
2018/10/19	0	0.00	200	18.80	18.90	-200	35,354	-0.57%	大賣/鉅額交易
2018/10/18	38	19.26	22	19.20	19.10	16	34,858	0.05%
2018/10/17	0	0.00	1	19.30	19.10	-1	34,610	0.00%
2018/10/16	11	19.25	10	19.70	19.10	1	34,082	0.00%
2018/10/15	205	19.36	10	19.23	19.00	195	33,429	0.58%	大買/鉅額交易
2018/10/12	367	19.73	16	19.88	19.75	351	32,459	1.08%	大買/鉅額交易
2018/10/11	135	19.27	6	19.18	19.15	129	31,229	0.41%	大買/鉅額交易
2018/10/09	90	22.70	503	21.24	21.25	-413	30,361	-1.36%	大賣/鉅額交易
2018/10/08	135	23.38	18	23.05	23.50	117	29,441	0.40%	大買/鉅額交易
2018/10/05	12	23.63	18.2	23.54	23.55	-6.2	29,644	-0.02%
2018/10/04	15	23.89	3	24.33	23.40	12	29,038	0.04%
2018/10/03	11	26.43	12	26.47	25.95	-1	28,104	0.00%
2018/10/01	0	0.00	1	26.15	25.80	-1	27,930	0.00%
2018/09/28	1	25.90	1	25.65	25.45	0	27,948	0.00%
2018/09/27	1	25.80	15	25.60	25.50	-14	27,935	-0.05%
2018/09/26	2	25.95	2	26.08	26.00	0	27,841	0.00%
2018/09/25	26	26.13	3	26.17	26.45	23	28,023	0.08%
2018/09/21	135.6	26.38	66	26.70	26.00	69.6	27,945	0.25%	大買/
2018/09/20	0	0.00	1	27.60	27.60	-1	26,776	0.00%
2018/09/19	1	27.85	0	0.00	27.50	1	26,745	0.00%
2018/09/18	11	27.85	11	28.00	27.30	0	26,776	0.00%
2018/09/17	0	0.00	32	28.27	28.15	-32	26,602	-0.12%
2018/09/14	1	27.30	12	27.38	27.85	-11	26,569	-0.04%
2018/09/13	44	27.29	1	26.60	26.60	43	26,505	0.16%
2018/09/12	16	26.95	15	26.80	26.80	1	26,566	0.00%
2018/09/11	0	29.00	3	28.20	28.15	-3	26,527	-0.01%
2018/09/10	8	27.57	1	27.20	26.70	7	26,336	0.03%
2018/09/07	14	28.96	8	29.60	28.00	6	25,965	0.02%
2018/09/06	12	31.65	4	31.90	31.10	8	25,375	0.03%
2018/09/05	4	32.90	0	0.00	32.60	4	25,137	0.02%
2018/09/03	0	32.60	0	0.00	32.55	0	25,641	0.00%
2018/08/31	11	32.81	5	32.85	33.00	6	26,024	0.02%
2018/08/30	1	33.40	1	33.35	33.35	0	26,256	0.00%
2018/08/29	16	33.70	10	33.45	33.60	6	26,550	0.02%
2018/08/28	23	32.76	10	32.86	33.00	13	26,753	0.05%
2018/08/27	8	32.53	1	32.75	32.75	7	27,058	0.03%
2018/08/24	3	31.90	0	0.00	31.10	3	27,017	0.01%
2018/08/23	0	0.00	1	33.25	33.25	-1	27,803	0.00%
2018/08/22	1	33.30	0	0.00	33.30	1	28,143	0.00%
2018/08/21	1	32.61	0	0.00	32.80	1	28,646	0.00%
2018/08/20	0	0.00	4	33.15	32.10	-4	29,538	-0.01%
2018/08/17	14	33.65	10	33.75	33.20	4	29,742	0.01%
2018/08/16	36	33.40	31	33.26	34.15	5	29,677	0.02%
2018/08/15	7	33.86	6	33.68	33.05	1	29,272	0.00%
2018/08/14	115	34.28	91	34.39	34.05	24	29,201	0.08%	大買/
2018/08/13	15	35.86	0	0.00	35.50	15	28,669	0.05%
2018/08/10	13	39.87	15	39.64	39.20	-2	28,170	-0.01%
2018/08/09	4	40.60	0	0.00	40.60	4	28,134	0.01%
2018/08/08	1	41.60	0	0.00	41.50	1	28,657	0.00%
2018/08/07	0	0.00	1	42.20	42.30	-1	28,701	0.00%
2018/08/06	2	42.15	0	0.00	41.85	2	29,153	0.01%
2018/08/03	0	0.00	2	42.20	42.20	-2	29,502	-0.01%
2018/08/02	2	42.15	0	0.00	41.65	2	29,586	0.01%
2018/08/01	3	42.73	0	0.00	42.75	3	29,537	0.01%
2018/07/31	0	0.00	4	42.88	42.50	-4	29,610	-0.01%
2018/07/30	3	43.30	3	44.20	43.30	0	29,577	0.00%
2018/07/27	4	44.08	7	44.16	43.90	-3	29,677	-0.01%
2018/07/26	2	42.05	2	43.30	41.80	0	29,407	0.00%
2018/07/25	2	41.70	13	42.65	43.00	-11	29,643	-0.04%
2018/07/24	1	41.65	50	42.05	41.85	-49	30,107	-0.16%
2018/07/23	23	40.80	5	40.75	40.80	18	30,845	0.06%
2018/07/20	39	40.87	20	41.00	40.85	19	31,359	0.06%
2018/07/19	10	41.85	10	42.05	41.40	0	31,789	0.00%
2018/07/18	30	42.60	33	42.15	42.20	-3	32,310	-0.01%
2018/07/17	10	42.10	1	42.00	42.00	9	32,347	0.03%
2018/07/16	7	42.53	0	0.00	41.85	7	32,703	0.02%
2018/07/12	2	43.08	9	43.28	43.50	-7	32,155	-0.02%
2018/07/11	11	42.28	2	42.20	41.60	9	32,062	0.03%
2018/07/10	0	0.00	1	42.05	43.55	-1	32,100	0.00%
2018/07/06	3	41.23	6	41.00	41.00	-3	32,072	-0.01%
2018/07/05	0	0.00	5	42.90	41.80	-5	32,189	-0.02%
2018/07/04	0	0.00	1	42.10	43.00	-1	32,321	0.00%
2018/07/03	1	41.50	1	41.55	41.55	0	32,409	0.00%
2018/07/02	8	43.04	1	43.35	41.50	7	32,627	0.02%
2018/06/29	12	43.41	1	43.40	43.40	11	33,311	0.03%
2018/06/28	6	42.90	6	43.70	43.10	0	33,633	0.00%
2018/06/27	21	43.92	16	44.43	43.45	5	33,931	0.01%
2018/06/26	0	0.00	1	45.30	45.30	-1	34,079	0.00%
2018/06/25	3	44.20	0	0.00	44.05	3	35,106	0.01%
2018/06/22	0	0.00	5	43.90	43.40	-5	36,357	-0.01%
2018/06/21	6	45.58	0	0.00	45.05	6	36,276	0.02%
2018/06/20	1	45.15	0	0.00	45.15	1	36,305	0.00%
2018/06/19	1	46.30	0	0.00	46.05	1	36,039	0.00%
2018/06/15	5	47.05	1	46.60	47.35	4	36,144	0.01%
2018/06/14	8	47.32	3	46.40	46.40	5	36,159	0.01%
2018/06/13	5	48.15	3	48.90	48.00	2	36,296	0.01%
2018/06/12	3	48.03	2	48.43	48.15	1	36,510	0.00%
2018/06/11	8	48.84	11	48.95	48.00	-3	36,615	-0.01%
2018/06/08	4	48.78	5	49.57	48.70	-1	36,842	0.00%
2018/06/07	3	49.47	3	49.35	49.50	0	37,190	0.00%
2018/06/06	6	49.98	8	49.54	49.30	-2	37,751	-0.01%
2018/06/05	1	48.20	6	49.25	49.30	-5	38,639	-0.01%
2018/06/04	3	48.07	3	49.43	48.10	0	39,083	0.00%
2018/06/01	6	49.17	6	49.05	48.60	0	38,888	0.00%
2018/05/31	15	50.32	10	50.98	49.50	5	38,825	0.01%
2018/05/30	7	48.04	9	48.71	49.45	-2	38,000	-0.01%
2018/05/29	12	49.22	14	49.64	48.60	-2	37,795	-0.01%
2018/05/28	13	48.55	13	48.65	48.25	0	37,298	0.00%
2018/05/25	52	46.96	50	46.46	46.25	2	36,557	0.01%
2018/05/24	6	46.46	5	46.34	46.40	1	36,230	0.00%
2018/05/23	5	46.10	16	46.67	45.50	-11	36,485	-0.03%
2018/05/22	8	45.89	19	46.56	46.00	-11	36,726	-0.03%
2018/05/21	13	46.16	42	46.64	46.00	-29	36,701	-0.08%
2018/05/18	46	44.67	3	44.05	45.20	43	36,528	0.12%
2018/05/17	9	45.04	10	45.31	44.05	-1	36,995	0.00%
2018/05/16	4	44.98	54	44.91	44.80	-50	37,168	-0.13%
2018/05/15	1	42.35	0	0.00	42.90	1	36,943	0.00%
2018/05/14	1	42.15	1	41.95	41.95	0	37,719	0.00%
2018/05/11	3	42.30	5	41.45	40.80	-2	38,100	-0.01%
2018/05/10	16	42.41	6	42.24	42.10	10	37,935	0.03%
2018/05/09	4	42.74	15	42.30	42.00	-11	39,038	-0.03%
2018/05/08	7	43.26	1	43.10	42.60	6	40,166	0.01%
2018/05/07	12	43.53	11	43.68	42.70	1	40,051	0.00%
2018/05/04	10	43.90	0	0.00	43.35	10	40,075	0.02%
2018/05/03	61	43.39	18	43.58	43.15	43	39,731	0.11%
2018/05/02	6	45.83	2	46.90	44.80	4	39,487	0.01%
2018/04/30	10	46.10	147	46.97	47.55	-137	39,624	-0.35%	大賣/鉅額交易
2018/04/27	25	45.09	11	45.19	45.55	14	40,375	0.03%
2018/04/26	67	45.42	35	43.62	43.25	32	39,647	0.08%
2018/04/25	27	45.01	25	45.65	46.20	2	39,224	0.01%
2018/04/24	94	44.02	14	45.13	43.45	80	38,967	0.21%
2018/04/23	22	45.86	10	45.80	46.20	12	38,774	0.03%
2018/04/20	10	45.78	16	45.94	45.80	-6	38,709	-0.02%
2018/04/19	0	0.00	3	47.50	47.40	-3	38,361	-0.01%
2018/04/18	27	47.09	10	47.35	47.10	17	38,371	0.04%
2018/04/17	11	47.63	15	47.49	46.85	-4	38,302	-0.01%
2018/04/16	12	49.49	1	49.65	49.15	11	38,242	0.03%
2018/04/13	22	50.65	31	50.38	50.80	-9	38,202	-0.02%
2018/04/12	11	48.26	0	0.00	48.35	11	38,150	0.03%
2018/04/11	5	49.45	6	49.68	49.40	-1	38,113	0.00%
2018/04/10	24	52.38	30	50.97	50.40	-6	38,022	-0.02%
2018/04/09	1	52.90	1	52.30	52.10	0	37,901	0.00%
2018/04/03	2	51.90	28	51.09	53.40	-26	38,009	-0.07%
2018/04/02	27	53.64	15	53.02	51.70	12	38,712	0.03%
2018/03/31	8	52.11	6	51.53	53.20	2	37,843	0.01%
2018/03/30	2	49.90	2	50.70	50.00	0	37,358	0.00%
2018/03/29	1	48.95	2	48.00	49.10	-1	37,252	0.00%
2018/03/28	25	49.52	11	48.75	48.30	14	37,199	0.04%
2018/03/27	21	49.85	76	50.55	51.40	-55	36,499	-0.15%
2018/03/26	9	45.98	7.3	46.13	46.75	1.7	35,522	0.00%
2018/03/23	14	46.09	21	46.01	45.55	-7	35,452	-0.02%
2018/03/21	30	47.78	23.7	47.08	46.95	6.3	35,434	0.02%
2018/03/20	0	47.00	2	45.80	47.00	-2	35,406	-0.01%
2018/03/19	7.5	47.00	2	46.95	46.50	5.5	35,818	0.02%
2018/03/16	5	48.11	6	47.61	47.90	-1	36,310	0.00%
2018/03/15	6	48.33	6	48.80	48.75	0	36,360	0.00%
2018/03/14	21.2	50.17	16	49.54	49.50	5.2	36,725	0.01%
2018/03/13	3	48.70	33	48.85	49.75	-30	38,543	-0.08%
2018/03/12	5	48.40	20	48.54	48.65	-15	39,503	-0.04%
2018/03/09	15	46.74	182	46.46	46.65	-167	39,350	-0.42%	大賣/鉅額交易
2018/03/08	13	43.70	29	43.66	44.20	-16	38,498	-0.04%
2018/03/07	4	42.29	6	42.36	42.15	-2	38,094	-0.01%
2018/03/06	0	0.00	5	43.30	42.90	-5	38,960	-0.01%
2018/03/05	21	42.91	21	42.02	42.00	0	42,208	0.00%
2018/03/02	6	41.75	0	0.00	42.00	6	43,402	0.01%
2018/03/01	0	0.00	1	43.25	43.00	-1	44,080	0.00%
2018/02/27	5	43.55	9	43.30	43.45	-4	44,366	-0.01%
2018/02/26	4	42.45	1	42.80	42.35	3	45,079	0.01%
2018/02/23	32	44.36	26	42.36	42.10	6	46,383	0.01%
2018/02/22	3	42.30	5	41.86	42.50	-2	46,273	0.00%
2018/02/21	12	40.23	6	40.03	40.70	6	45,982	0.01%
2018/02/12	4	38.09	1	38.00	37.60	3	45,912	0.01%
2018/02/09	11	37.05	5	37.60	38.00	6	46,097	0.01%
2018/02/08	11	41.48	10	42.00	39.90	1	45,577	0.00%
2018/02/07	13	42.09	10	42.50	42.80	3	45,411	0.01%
2018/02/06	15	39.67	5	40.00	39.95	10	46,137	0.02%
2018/02/05	47.2	43.39	115	43.07	42.90	-67.8	46,435	-0.15%	大賣/
2018/02/02	12	45.95	22	46.28	46.10	-10	46,440	-0.02%
2018/02/01	203	46.52	56	47.50	45.70	147	46,827	0.31%	大買/鉅額交易
2018/01/31	16	44.97	69	45.77	45.70	-53	46,366	-0.11%
2018/01/30	3	44.25	4	44.39	44.25	-1	45,715	0.00%
2018/01/29	3	42.80	0	0.00	44.00	3	45,702	0.01%
2018/01/26	4.1	42.36	3	42.70	42.70	1.1	45,611	0.00%
2018/01/25	107	42.31	122	42.77	43.20	-15	45,652	-0.03%	大買/大賣/
2018/01/24	24	44.85	4	44.89	43.40	20	45,613	0.04%
2018/01/23	8	44.41	13	44.65	44.60	-5	45,522	-0.01%
2018/01/22	7	41.33	5	42.15	41.85	2	45,078	0.00%
2018/01/19	4	41.89	1	41.80	41.55	3	46,837	0.01%
2018/01/18	1	43.55	3	43.50	43.00	-2	47,125	0.00%
2018/01/17	3	41.22	14	42.54	42.70	-11	47,264	-0.02%
2018/01/16	4	41.13	4.4	41.48	41.50	-0.4	47,099	0.00%
2018/01/15	3.1	40.82	3	41.50	41.50	0.1	47,525	0.00%
2018/01/12	3	41.22	2	41.85	41.00	1	48,006	0.00%
2018/01/11	3.1	40.81	3	41.10	41.10	0.1	48,135	0.00%
2018/01/10	29	41.13	112	41.06	41.10	-83	48,247	-0.17%	大賣/
2018/01/09	1	42.75	1	42.90	42.90	0	48,556	0.00%
2018/01/08	101.1	42.50	1	43.80	42.00	100.1	48,942	0.20%	大買/
2018/01/05	1.1	45.23	2	45.35	44.00	-0.9	49,876	0.00%
2018/01/04	1	44.80	2	45.15	44.90	-1	50,552	0.00%
2018/01/03	0	0.00	6	44.59	44.35	-6	51,976	-0.01%
2018/01/02	4.2	43.89	4	43.40	43.60	0.2	52,300	0.00%

旺宏、華邦電今年1月營收分別為19.14億元、64.03億元UDN聯合新聞網－2024/02/07

記憶體業者旺宏（2337）、華邦電（2344）今（7）日公布2024年1月營運成果。旺宏單月併營收為19.14億元，月增......詳全文

旺宏營收／1月月增4.4％、年減13.5％UDN聯合新聞網－2024/02/07

旺宏

非揮發性記憶體大廠旺宏（2337）於今（7）日公布1月業績，呈現小幅月增。...詳全文

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

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

旺宏

券商分點績效/獲利分析

華南永昌-新莊券商分點個股進出
華南永昌-新莊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

華南永昌-新莊 券商分點個股進出 華南永昌-新莊 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

華南永昌-新莊券商分點個股進出
華南永昌-新莊券商分點全部個股操作績效/獲利分析