旺宏 (2337)-元大-大灣券商分點個股進出

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
26.80
漲跌
▲0.80
漲幅
+3.08%
成交量
10,287張
產業
上市半導體類股
2501人加入追蹤

立即追蹤
本地時間:14:30

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

旺宏 (2337)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	26.65	4	26.80	26.80	-3.9	7,989	-0.05%
2024/04/26	6	25.90	0	0.00	26.00	6	7,924	0.08%
2024/04/24	9	26.18	2.1	26.14	26.20	6.9	7,921	0.09%
2024/04/23	3.1	25.97	0	0.00	25.95	3.1	7,953	0.04%
2024/04/22	1	26.20	0	0.00	26.10	1	7,958	0.01%
2024/04/19	20.3	25.85	2	26.20	25.95	18.3	7,918	0.23%
2024/04/18	16	26.22	5	26.30	26.25	11	7,690	0.14%
2024/04/17	0	0.00	0	26.55	26.40	0	7,584	0.00%
2024/04/16	16.1	26.19	3	26.13	26.30	13.1	7,568	0.17%
2024/04/15	2	26.73	1	26.75	26.70	1	7,433	0.01%
2024/04/12	15.1	27.12	0	0.00	26.90	15.1	7,434	0.20%
2024/04/11	1	27.35	0	0.00	27.40	1	7,392	0.01%
2024/04/10	0	0.00	15	27.97	27.85	-15	7,418	-0.20%
2024/04/09	2	27.80	1	27.65	27.85	1	7,498	0.01%
2024/04/08	20	27.75	17	27.80	27.80	3	7,571	0.04%
2024/04/01	0.1	27.40	1	27.20	27.30	-1	8,270	-0.01%
2024/03/29	1	26.70	0.2	26.75	26.70	0.8	8,324	0.01%
2024/03/28	2	26.70	8	26.65	26.65	-6	8,420	-0.07%
2024/03/27	15	26.77	3	26.75	26.70	12	8,589	0.14%
2024/03/26	1	27.00	1	27.10	26.75	0	8,627	0.00%
2024/03/25	12.1	26.93	1	26.85	26.85	11.1	8,637	0.13%
2024/03/22	4.2	27.57	41	27.50	27.45	-36.9	8,571	-0.43%
2024/03/21	1.6	27.11	13	27.47	27.05	-11.5	8,614	-0.13%
2024/03/20	3.2	26.53	2	26.68	26.45	1.2	9,095	0.01%
2024/03/19	7	26.70	0	26.80	26.60	7	9,163	0.08%
2024/03/18	7.1	26.75	6	26.53	26.70	1.1	9,172	0.01%
2024/03/15	1	26.80	2	26.85	26.75	-1	9,207	-0.01%
2024/03/14	15.1	26.75	6	26.78	26.70	9	9,154	0.10%
2024/03/13	17.2	27.12	0	0.00	26.95	17.2	9,221	0.19%
2024/03/12	3	27.55	4	27.60	27.55	-1	9,136	-0.01%
2024/03/11	3	27.40	0	0.00	27.45	3	9,130	0.03%
2024/03/08	4.2	27.24	5	27.23	27.25	-0.9	9,152	-0.01%
2024/03/07	9.1	27.61	2	27.55	27.30	7.1	9,083	0.08%
2024/03/06	7	27.79	0	0.00	27.80	7	8,990	0.08%
2024/03/05	16.1	27.96	1	28.15	27.90	15.1	9,049	0.17%
2024/03/04	1	28.40	4	28.55	28.35	-3	8,974	-0.03%
2024/03/01	1.2	28.26	0	0.00	28.20	1.2	8,982	0.01%
2024/02/29	2	28.18	0	0.00	28.45	2	9,007	0.02%
2024/02/27	0	0.00	3	28.05	28.20	-3	9,010	-0.03%
2024/02/26	29.1	28.28	2	28.50	28.25	27.1	9,039	0.30%
2024/02/23	1	29.00	1	29.05	28.70	0	8,962	0.00%
2024/02/21	6	28.49	0	0.00	28.75	6	9,028	0.07%
2024/02/20	6	28.80	0	0.00	28.75	6	8,984	0.07%
2024/02/19	3	29.08	0	0.00	29.15	3	8,964	0.03%
2024/02/16	12	28.73	0	0.00	29.00	12	9,145	0.13%
2024/02/15	8	28.50	0	0.00	28.55	8	9,072	0.09%
2024/02/05	24	28.54	0.7	28.60	28.50	23.4	9,041	0.26%
2024/02/02	3.1	28.55	0	28.90	28.70	3	8,916	0.03%
2024/02/01	1.1	28.75	0	0.00	28.90	1.1	8,877	0.01%
2024/01/31	1	29.05	2.1	29.58	29.20	-1.1	8,856	-0.01%
2024/01/30	20	29.02	0	0.00	28.85	20	8,622	0.23%
2024/01/29	69.4	29.92	1	30.05	29.50	68.4	8,505	0.80%
2024/01/26	3.3	30.09	4	30.06	30.55	-0.8	8,362	-0.01%
2024/01/25	5	30.28	4	30.30	30.00	1	8,392	0.01%
2024/01/24	0	0.00	4	30.65	30.10	-4	8,571	-0.05%
2024/01/23	0	0.00	2	30.50	30.30	-2	8,771	-0.02%
2024/01/22	2	30.00	5	30.15	30.05	-3	8,976	-0.03%
2024/01/19	0.1	29.65	1	29.55	29.70	-1	9,187	-0.01%
2024/01/18	8	29.03	0	0.00	29.00	8	9,432	0.08%
2024/01/17	9	29.39	3	29.40	29.00	6	9,939	0.06%
2024/01/16	5.1	29.88	0	30.05	29.90	5.1	9,842	0.05%
2024/01/15	0.2	30.25	0	0.00	30.30	0.2	9,776	0.00%
2024/01/12	1	30.40	8.6	30.46	30.35	-7.6	9,742	-0.08%
2024/01/10	3	30.10	4	30.09	30.05	-1	9,821	-0.01%
2024/01/09	8	30.99	9	30.59	30.25	-1	9,804	-0.01%
2024/01/08	9	30.85	5	30.75	30.80	4	9,797	0.04%
2024/01/05	5	31.25	5	31.55	31.05	0	9,731	0.00%
2024/01/04	8.5	31.00	2	30.90	31.20	6.5	9,709	0.07%
2024/01/03	7	30.95	68	30.95	31.40	-61	9,712	-0.63%
2024/01/02	1	31.40	0	0.00	31.40	1	9,609	0.01%
2023/12/29	0	0.00	1	31.30	31.35	-1	9,543	-0.01%
2023/12/28	27.1	31.94	32.2	32.07	31.75	-5.1	9,501	-0.05%
2023/12/27	5	31.60	12.7	31.81	31.95	-7.7	9,258	-0.08%
2023/12/26	1	30.50	4.1	30.78	30.90	-3.1	8,859	-0.03%
2023/12/25	2	30.23	1.1	30.50	30.50	0.9	8,822	0.01%
2023/12/22	3	30.65	2	30.48	30.35	1	8,903	0.01%
2023/12/21	2	29.65	7	30.09	30.30	-5	8,825	-0.06%
2023/12/20	5	29.96	9	29.96	30.05	-4	8,797	-0.05%
2023/12/19	16	29.46	4	29.41	29.45	12	8,821	0.14%
2023/12/18	8.2	29.97	7	29.97	29.90	1.2	8,813	0.01%
2023/12/15	4	30.60	17	30.66	30.10	-13	8,705	-0.15%
2023/12/14	0	29.25	4	29.25	29.20	-4	8,193	-0.05%
2023/12/13	3	28.87	9.1	28.85	29.00	-6.1	8,199	-0.07%
2023/12/12	6	28.65	4	28.60	28.90	2	8,572	0.02%
2023/12/08	2	27.85	8	28.38	28.45	-6	8,713	-0.07%
2023/12/07	1	28.60	0	0.00	28.45	1	8,691	0.01%
2023/12/06	2	28.60	0.1	28.80	28.50	1.9	8,808	0.02%
2023/12/05	8.7	28.65	0	0.00	28.65	8.7	8,963	0.10%
2023/12/04	1	29.00	5	29.10	29.00	-4	9,215	-0.04%
2023/12/01	5	28.75	3	28.65	28.70	2	9,312	0.02%
2023/11/30	1	29.15	5	28.75	28.80	-4	9,486	-0.04%
2023/11/29	2.5	28.80	2	28.80	28.85	0.5	9,548	0.01%
2023/11/28	0	0.00	1.1	28.52	28.65	-1.1	9,959	-0.01%
2023/11/27	0.5	28.60	0	0.00	28.25	0.5	11,045	0.00%
2023/11/24	11.2	28.67	0	0.00	28.70	11.2	13,318	0.08%
2023/11/22	1	28.35	6	28.40	28.40	-5	13,447	-0.04%
2023/11/21	0.1	28.80	0	0.00	28.65	0.1	13,455	0.00%
2023/11/17	7.5	28.40	3	28.43	28.40	4.5	13,484	0.03%
2023/11/16	0	0.00	4	28.33	28.35	-4	13,492	-0.03%
2023/11/15	11.5	28.29	9	28.46	28.35	2.5	13,464	0.02%
2023/11/14	5	27.55	6	27.75	27.80	-1	13,269	-0.01%
2023/11/13	1.5	27.58	0	0.00	27.55	1.5	13,298	0.01%
2023/11/10	4	27.50	0	0.00	27.45	4	13,308	0.03%
2023/11/09	1	27.45	0	0.00	27.40	1	13,340	0.01%
2023/11/08	1	27.70	0	0.00	27.70	1	13,345	0.01%
2023/11/07	16	28.15	0	0.00	28.15	16	13,257	0.12%
2023/11/06	3.5	28.21	5	28.15	28.30	-1.5	13,266	-0.01%
2023/11/03	5	27.97	9	28.05	27.85	-4	13,249	-0.03%
2023/11/02	2.1	27.76	0	0.00	27.95	2.1	13,294	0.02%
2023/11/01	6	26.77	1	27.15	27.40	5	13,205	0.04%
2023/10/31	17.2	27.33	1	27.05	27.00	16.2	13,095	0.12%
2023/10/30	10.1	27.59	0.1	28.15	27.75	10	12,958	0.08%
2023/10/27	6	28.41	0	0.00	28.50	6	12,743	0.05%
2023/10/26	9.5	28.74	12.2	28.71	28.65	-2.7	12,618	-0.02%
2023/10/25	44	29.80	53	29.87	29.65	-9	12,433	-0.07%
2023/10/23	2	32.75	1	32.80	32.70	1	12,173	0.01%
2023/10/19	0	0.00	8	32.70	32.80	-8	12,218	-0.07%
2023/10/13	1	32.85	3	33.02	32.90	-2	12,388	-0.02%
2023/10/12	7.2	32.46	0	32.30	32.80	7.1	12,441	0.06%
2023/10/11	0	0.00	7	32.79	32.75	-7	12,422	-0.06%
2023/10/05	1	32.45	4	32.49	32.35	-3	12,369	-0.02%
2023/10/04	2	31.65	1	31.70	31.65	1	12,303	0.01%
2023/10/03	3	32.08	0	0.00	32.20	3	12,316	0.02%
2023/10/02	1	31.55	3.2	31.65	31.70	-2.2	12,245	-0.02%
2023/09/28	4	31.81	0.3	32.10	31.65	3.7	12,136	0.03%
2023/09/27	17	32.06	1	32.30	32.05	16	12,051	0.13%
2023/09/26	17	33.04	0	0.00	32.75	17	11,911	0.14%
2023/09/25	1	33.90	0	0.00	33.80	1	11,826	0.01%
2023/09/22	1	33.10	0	0.00	33.30	1	11,784	0.01%
2023/09/21	3	33.62	2	33.90	33.55	1	11,775	0.01%
2023/09/20	5	33.98	1	34.30	34.05	4	11,774	0.03%
2023/09/18	3	34.77	0	0.00	34.70	3	12,092	0.02%
2023/09/15	2	34.55	15.1	34.75	35.00	-13.1	12,366	-0.11%
2023/09/14	8	34.73	2	34.60	34.35	6	12,650	0.05%
2023/09/13	0	0.00	10	34.30	34.15	-10	13,280	-0.08%
2023/09/12	2	33.60	2	34.33	34.00	0	14,031	0.00%
2023/09/11	1.3	34.05	24	34.04	33.75	-22.7	14,181	-0.16%
2023/09/08	8.3	34.46	2	34.55	34.55	6.3	14,275	0.04%
2023/09/07	7	34.56	13	34.45	34.35	-6	14,250	-0.04%
2023/09/06	7	33.91	10	33.84	33.95	-3	14,042	-0.02%
2023/09/05	25	34.01	14	33.89	33.85	11	14,043	0.08%
2023/09/04	12	33.41	1.1	33.49	33.50	11	14,070	0.08%
2023/09/01	8	33.93	8	33.46	33.20	0	14,047	0.00%
2023/08/31	41.3	34.46	127	34.70	33.70	-85.7	13,780	-0.62%	大賣/
2023/08/30	137	34.25	76	34.67	34.75	61	12,862	0.47%	大買/
2023/08/28	0	0.00	10	31.25	31.15	-10	10,635	-0.09%
2023/08/25	0	0.00	2	31.05	30.95	-2	10,695	-0.02%
2023/08/24	5.8	31.24	0	0.00	31.15	5.8	10,738	0.05%
2023/08/23	5	31.04	0	30.40	31.20	5	10,762	0.05%
2023/08/22	2	30.50	0	0.00	30.20	2	10,770	0.02%
2023/08/17	0.1	30.20	0	29.90	30.35	0.1	10,883	0.00%
2023/08/16	13	30.16	0.1	30.05	30.05	12.9	10,881	0.12%
2023/08/15	0.1	30.25	0	0.00	30.35	0.1	10,912	0.00%
2023/08/14	0.5	30.18	0.2	29.95	30.15	0.3	11,020	0.00%
2023/08/11	2	30.60	5	30.40	30.45	-3	11,021	-0.03%
2023/08/10	0.1	30.50	0	0.00	30.45	0.1	11,098	0.00%
2023/08/09	0	0.00	10	30.85	30.90	-10	11,168	-0.09%
2023/08/08	7	30.89	0	0.00	30.95	7	11,212	0.06%
2023/08/02	1	31.15	0	0.00	31.20	1	11,256	0.01%
2023/08/01	10.1	31.80	0.1	31.65	31.80	10	11,198	0.09%
2023/07/31	1	31.30	7.3	31.78	31.20	-6.3	11,221	-0.06%
2023/07/28	0.3	30.99	8	31.18	31.15	-7.7	11,173	-0.07%
2023/07/27	40	30.29	23.1	30.58	30.60	16.9	11,179	0.15%
2023/07/26	18.1	30.23	0	0.00	30.10	18.1	11,116	0.16%
2023/07/25	0	0.00	2.2	31.00	31.00	-2.2	10,987	-0.02%
2023/07/24	3	30.80	1	30.75	30.70	2	11,174	0.02%
2023/07/21	2	31.00	1	31.00	31.10	1	11,525	0.01%
2023/07/20	5.1	31.72	13	31.42	31.35	-7.9	11,807	-0.07%
2023/07/19	3	32.00	2.2	32.15	31.80	0.8	11,890	0.01%
2023/07/18	6.3	32.00	7	31.97	32.15	-0.7	11,929	-0.01%
2023/07/17	0.1	32.20	1	31.80	32.50	-0.9	11,840	-0.01%
2023/07/14	0	0.00	2	32.10	32.15	-2	11,822	-0.02%
2023/07/13	0	0.00	3	32.30	32.05	-3	11,852	-0.03%
2023/07/10	3	31.83	0.2	32.15	31.80	2.8	11,877	0.02%
2023/07/07	6	32.10	0	0.00	32.25	6	11,850	0.05%
2023/07/05	4	32.50	2.2	32.49	32.50	1.8	11,947	0.01%
2023/07/04	2	32.35	0	0.00	32.25	2	12,065	0.02%
2023/07/03	4.4	32.54	0	0.00	32.50	4.4	12,168	0.04%
2023/06/30	2.3	32.69	0	0.00	32.70	2.3	12,558	0.02%
2023/06/29	7	32.70	3.3	32.82	32.70	3.7	12,708	0.03%
2023/06/28	3	32.42	0.1	32.70	32.40	2.9	12,606	0.02%
2023/06/27	1	32.45	3	32.73	32.75	-2	12,610	-0.02%
2023/06/26	8	32.43	3.3	32.72	32.85	4.7	12,530	0.04%
2023/06/21	21.1	32.28	5	32.35	32.25	16.1	12,162	0.13%
2023/06/20	12	32.88	4.6	33.05	32.60	7.4	11,776	0.06%
2023/06/19	5.1	35.08	14	35.12	34.90	-8.9	11,043	-0.08%
2023/06/16	18.5	34.24	11	34.20	34.85	7.5	10,242	0.07%
2023/06/15	8.1	33.88	7	34.02	33.90	1.1	9,409	0.01%
2023/06/14	2	33.53	1	33.70	33.60	1	9,278	0.01%
2023/06/13	0	0.00	2.1	32.95	32.80	-2.1	9,067	-0.02%
2023/06/12	0	0.00	0.6	32.40	32.40	-0.6	8,934	-0.01%
2023/06/09	10.1	32.13	0	0.00	32.10	10.1	8,861	0.11%
2023/06/08	12.1	32.35	5.1	32.36	32.30	6.9	8,748	0.08%
2023/06/07	2	33.13	0	0.00	33.00	2	8,599	0.02%
2023/06/06	0	0.00	0.1	33.50	33.30	-0.1	8,500	0.00%
2023/06/05	4	33.40	0.5	33.65	33.40	3.5	8,386	0.04%
2023/06/02	0.1	33.85	0.1	34.00	33.85	0	8,263	0.00%
2023/06/01	0	0.00	3	33.50	33.65	-3	8,137	-0.04%
2023/05/31	1.3	33.34	0	0.00	33.30	1.3	8,351	0.02%
2023/05/30	5	33.20	0	0.00	33.10	5	8,342	0.06%
2023/05/29	0.2	33.20	3	33.40	33.40	-2.8	8,334	-0.03%
2023/05/26	2	33.10	0.1	33.05	32.95	1.9	8,319	0.02%
2023/05/25	2.2	32.86	7	32.84	32.90	-4.8	8,254	-0.06%
2023/05/24	0	0.00	0	32.75	32.90	0	8,261	0.00%
2023/05/23	0	0.00	1	32.95	32.80	-1	8,222	-0.01%
2023/05/19	5	32.65	1	32.90	32.80	4	8,091	0.05%
2023/05/18	0	0.00	1.1	32.80	32.90	-1.1	8,088	-0.01%
2023/05/16	0.1	32.30	0	0.00	32.05	0.1	8,164	0.00%
2023/05/15	3.6	31.83	4	32.34	32.45	-0.4	8,088	0.00%
2023/05/12	2	32.30	0	0.00	31.90	2	8,018	0.02%
2023/05/11	2	32.30	0	0.00	31.85	2	7,930	0.03%
2023/05/09	1.2	32.66	7	33.31	32.65	-5.8	7,843	-0.07%
2023/05/08	1.2	32.60	0	32.60	32.50	1.2	7,753	0.02%
2023/05/05	0.2	32.38	8	32.25	32.50	-7.8	7,867	-0.10%
2023/05/04	0.2	32.50	1	32.55	32.60	-0.8	8,158	-0.01%
2023/05/03	10.1	32.24	0	32.60	32.20	10.1	8,107	0.12%
2023/05/02	1	32.80	7	32.56	32.80	-6	8,114	-0.07%
2023/04/28	4	32.56	6	32.55	32.20	-2	8,245	-0.02%
2023/04/27	7	32.22	5	32.30	32.50	2	8,149	0.02%
2023/04/26	30	31.87	37	32.30	31.80	-7	7,934	-0.09%
2023/04/25	25	33.20	0	0.00	33.20	25	7,548	0.33%
2023/04/24	0.1	34.10	5.1	34.10	34.25	-5	7,196	-0.07%
2023/04/21	1	33.95	0	0.00	33.70	1	7,057	0.01%
2023/04/20	2	34.00	0.2	34.05	34.10	1.8	6,969	0.03%
2023/04/19	6	34.08	0	0.00	33.95	6	7,030	0.09%
2023/04/18	6.1	34.31	0	0.00	34.30	6.1	6,999	0.09%
2023/04/13	4	34.81	0	0.00	34.65	4	6,962	0.06%
2023/04/11	3	35.25	1.1	35.40	35.15	2	6,956	0.03%
2023/04/10	4.2	34.98	2	35.00	34.85	2.2	6,928	0.03%
2023/04/07	0	0.00	3.2	34.73	35.15	-3.2	6,901	-0.05%
2023/04/06	6	34.25	0	0.00	34.35	6	6,843	0.09%
2023/03/31	17.4	35.51	17	35.54	35.05	0.4	6,913	0.01%
2023/03/30	16	34.64	15	34.69	34.75	1	6,823	0.01%
2023/03/29	0	0.00	0	34.00	33.70	0	7,160	0.00%
2023/03/28	1.1	34.00	0	0.00	33.90	1.1	7,666	0.01%
2023/03/27	0	0.00	34	34.63	34.70	-34	8,103	-0.42%
2023/03/24	2	34.62	2	34.73	34.70	0	8,582	0.00%
2023/03/22	1	34.20	20	34.14	34.10	-19	8,649	-0.22%
2023/03/21	0	34.50	0	0.00	34.25	0	8,762	0.00%
2023/03/20	0	0.00	5	34.05	34.25	-5	8,885	-0.06%
2023/03/17	9	33.71	5	33.55	33.90	4	8,980	0.04%
2023/03/16	2	33.20	55	33.23	33.25	-53	9,015	-0.59%
2023/03/15	11	33.76	31	33.63	33.60	-20	9,141	-0.22%
2023/03/14	22	33.66	1	33.65	33.55	21	9,395	0.22%
2023/03/13	1	33.75	2.1	33.71	34.00	-1.1	9,665	-0.01%
2023/03/10	67	34.17	1	34.25	34.10	66	9,766	0.68%
2023/03/09	4	34.85	0	0.00	34.80	4	9,925	0.04%
2023/03/08	9	34.83	0	0.00	34.90	9	9,992	0.09%
2023/03/07	27	35.09	1.2	35.21	35.05	25.8	9,979	0.26%
2023/03/06	1.3	35.61	0	0.00	35.35	1.3	9,939	0.01%
2023/03/03	5	35.56	1	35.05	35.75	4	9,930	0.04%
2023/03/02	8	34.62	6	34.64	34.80	2	9,716	0.02%
2023/03/01	11	33.90	10	34.18	34.30	1	9,791	0.01%
2023/02/24	12	34.54	10	34.45	34.45	2	9,864	0.02%
2023/02/23	1	34.70	1	34.65	34.65	0	9,994	0.00%
2023/02/22	8.2	34.55	5.1	34.75	34.60	3.1	10,317	0.03%
2023/02/21	3	35.05	0	0.00	35.05	3	10,363	0.03%
2023/02/17	1	35.10	1	35.00	35.05	0	10,622	0.00%
2023/02/16	1.1	35.11	1.2	35.21	35.10	-0.1	10,763	0.00%
2023/02/15	11	34.75	8	35.16	35.30	3	10,954	0.03%
2023/02/14	1	36.20	4	36.54	36.35	-3	10,753	-0.03%
2023/02/13	1	35.45	1	35.45	35.60	0	10,786	0.00%
2023/02/10	0	0.00	0.4	36.20	35.80	-0.4	10,897	0.00%
2023/02/08	0	0.00	2.6	36.60	36.45	-2.6	11,197	-0.02%
2023/02/07	2	36.33	1	36.45	36.25	1	11,248	0.01%
2023/02/06	1	36.30	0	0.00	36.30	1	11,288	0.01%
2023/02/03	2.3	36.74	1	37.05	37.25	1.3	11,319	0.01%
2023/02/02	7	36.88	4	37.15	37.30	3	11,337	0.03%
2023/02/01	0	0.00	1	36.00	35.70	-1	11,258	-0.01%
2023/01/31	1	35.60	1	35.60	35.80	0	11,369	0.00%
2023/01/30	0	0.00	2	35.60	35.50	-2	11,663	-0.02%
2023/01/16	0	0.00	0.5	34.30	34.45	-0.5	11,583	0.00%
2023/01/13	0	0.00	1	34.40	34.50	-1	11,592	-0.01%
2023/01/12	0.1	34.85	0	0.00	34.95	0.1	11,746	0.00%
2023/01/11	0	0.00	4.1	35.15	35.00	-4.1	11,887	-0.03%
2023/01/10	0.3	35.15	1	35.30	35.20	-0.7	12,021	-0.01%
2023/01/09	0	0.00	6	34.90	35.20	-6	12,103	-0.05%
2023/01/06	6.1	34.57	2	34.50	34.75	4.1	12,190	0.03%
2023/01/03	0	0.00	0.2	33.65	34.25	-0.2	12,334	0.00%
2022/12/29	0	0.00	1	34.15	33.75	-1	12,387	-0.01%
2022/12/28	2	33.95	2	33.60	33.60	0	12,464	0.00%
2022/12/26	2	34.30	0	0.00	34.20	2	12,507	0.02%
2022/12/23	2	34.95	9	34.16	35.00	-7	12,606	-0.06%
2022/12/22	6	34.68	0	0.00	34.80	6	12,556	0.05%
2022/12/21	2	34.65	2	34.85	34.85	0	12,271	0.00%
2022/12/20	6	35.43	5	34.65	34.75	1	11,820	0.01%
2022/12/19	1.3	35.10	2	34.30	35.20	-0.7	11,406	-0.01%
2022/12/16	1	34.55	14.3	35.36	34.85	-13.3	10,910	-0.12%
2022/12/15	1	35.20	0	0.00	35.25	1	10,491	0.01%
2022/12/14	0	0.00	1	35.40	35.30	-1	10,477	-0.01%
2022/12/13	2	34.75	2	34.90	34.75	0	10,371	0.00%
2022/12/12	1	34.55	1	34.65	34.60	0	10,278	0.00%
2022/12/09	5	33.70	5	33.85	33.95	0	10,214	0.00%
2022/12/08	9	32.92	7	33.54	33.70	2	10,154	0.02%
2022/12/07	3	33.88	5.6	34.05	33.80	-2.6	10,038	-0.03%
2022/12/06	19.5	34.96	0	0.00	34.50	19.5	9,946	0.20%
2022/12/05	7.8	36.02	7	36.12	35.85	0.8	9,704	0.01%
2022/12/02	2	35.27	15	35.62	35.15	-13	9,532	-0.14%
2022/12/01	7	35.26	3	35.22	35.15	4	9,418	0.04%
2022/11/30	2	34.53	1	34.20	34.65	1	9,232	0.01%
2022/11/29	1	33.95	0	0.00	34.20	1	9,174	0.01%
2022/11/28	0	0.00	0.6	33.75	33.95	-0.6	9,148	-0.01%
2022/11/24	0	34.55	3	34.75	34.75	-3	9,037	-0.03%
2022/11/23	2.3	34.70	1	34.85	34.70	1.3	8,985	0.01%
2022/11/21	1.3	34.92	0	0.00	34.20	1.3	8,870	0.01%
2022/11/18	8	34.00	10	34.45	34.85	-2	8,672	-0.02%
2022/11/17	2.1	34.00	4	33.89	33.70	-1.9	8,387	-0.02%
2022/11/16	2	34.10	5.3	34.06	34.10	-3.3	8,322	-0.04%
2022/11/15	3	33.55	0.3	33.70	33.65	2.7	8,156	0.03%
2022/11/14	1.3	33.56	0	0.00	33.75	1.3	8,112	0.02%
2022/11/11	10	34.54	10	34.18	33.75	0	8,049	0.00%
2022/11/10	0	32.55	1	32.25	32.75	-1	7,906	-0.01%
2022/11/09	5.3	32.73	4	32.55	32.55	1.3	7,938	0.02%
2022/11/08	6	32.53	6	32.51	32.30	0	7,909	0.00%
2022/11/07	1.3	31.93	10	32.79	32.90	-8.7	7,944	-0.11%
2022/11/04	0	0.00	12	31.09	31.00	-12	7,906	-0.15%
2022/11/02	5	30.36	0	0.00	30.20	5	8,223	0.06%
2022/11/01	1.1	30.35	2	30.40	30.30	-0.9	8,306	-0.01%
2022/10/31	2	28.95	5.1	29.35	29.80	-3.1	8,313	-0.04%
2022/10/28	22	29.05	6	29.18	28.70	16	8,218	0.19%
2022/10/27	0	0.00	1	29.95	30.00	-1	7,971	-0.01%
2022/10/26	8	29.96	28	29.94	30.05	-20	7,935	-0.25%
2022/10/25	4	31.83	6.1	31.80	31.60	-2.1	7,657	-0.03%
2022/10/24	1	32.40	1	32.40	32.10	0	7,702	0.00%
2022/10/21	15	32.00	0	0.00	31.80	15	7,828	0.19%
2022/10/20	3	31.72	1.2	31.84	32.15	1.8	8,356	0.02%
2022/10/19	15	32.36	0	32.25	32.00	15	8,243	0.18%
2022/10/18	8	32.89	10	32.80	32.95	-2	8,149	-0.02%
2022/10/17	5	31.89	1	31.75	32.60	4	8,066	0.05%
2022/10/14	0	0.00	0.1	32.30	32.45	-0.1	8,042	0.00%
2022/10/13	0	0.00	4	30.70	30.55	-4	8,064	-0.05%
2022/10/12	4	30.70	7	30.91	31.45	-3	8,099	-0.04%
2022/10/11	2	30.55	2	30.40	30.40	0	8,126	0.00%
2022/10/05	3	32.60	1	32.70	32.50	2	8,371	0.02%
2022/10/04	0.3	31.80	4	32.01	32.20	-3.7	8,509	-0.04%
2022/10/03	0	0.00	1	30.60	31.00	-1	8,488	-0.01%
2022/09/30	3	29.33	4	30.06	31.15	-1	8,626	-0.01%
2022/09/29	1	30.65	7	30.10	30.70	-6	8,552	-0.07%
2022/09/28	2	29.10	0	0.00	29.10	2	8,756	0.02%
2022/09/27	1	29.45	0	0.00	30.00	1	9,027	0.01%
2022/09/26	5	29.70	0	0.00	29.65	5	9,039	0.06%
2022/09/21	0	0.00	5	31.10	31.40	-5	9,314	-0.05%
2022/09/20	1	31.25	4	31.16	31.30	-3	9,265	-0.03%
2022/09/19	0	0.00	13	31.35	31.25	-13	9,310	-0.14%
2022/09/15	8	31.64	1	31.50	31.30	7	9,363	0.07%
2022/09/14	12	31.11	11	31.39	31.35	1	9,520	0.01%
2022/09/13	6	32.07	0	0.00	31.85	6	9,571	0.06%
2022/09/12	2	32.50	0	0.00	32.55	2	9,616	0.02%
2022/09/08	5	30.99	6	31.82	32.25	-1	9,847	-0.01%
2022/09/07	4	30.56	1	30.80	30.75	3	9,787	0.03%
2022/09/06	20	31.18	8	31.00	31.00	12	9,815	0.12%
2022/09/05	5	31.80	0	32.20	31.70	5	9,864	0.05%
2022/09/02	6	32.54	0	0.00	32.30	6	9,928	0.06%
2022/09/01	2	32.80	2	32.65	32.80	0	9,958	0.00%
2022/08/31	0	0.00	3	32.90	32.95	-3	9,982	-0.03%
2022/08/30	0.1	32.70	0.1	32.65	32.70	0	10,206	0.00%
2022/08/29	0	0.00	0.1	32.70	32.60	-0.1	10,220	0.00%
2022/08/26	4	33.49	6	33.49	33.40	-2	10,284	-0.02%
2022/08/25	0	0.00	12	32.90	32.90	-12	10,528	-0.11%
2022/08/24	2	32.40	0	0.00	32.55	2	10,570	0.02%
2022/08/22	6	33.01	2	32.98	33.15	4	10,657	0.04%
2022/08/19	1.1	33.39	3.2	33.13	33.30	-2.1	10,653	-0.02%
2022/08/18	1	32.40	1	32.60	32.70	0	10,592	0.00%
2022/08/17	12.3	32.79	5	33.10	32.80	7.3	10,521	0.07%
2022/08/16	3	33.52	5	33.37	33.25	-2	10,444	-0.02%
2022/08/15	1.1	33.55	2	33.35	33.45	-1	10,401	-0.01%
2022/08/12	7	33.11	11	33.31	33.45	-4	10,421	-0.04%
2022/08/11	1	32.05	8.1	32.34	32.75	-7.1	10,414	-0.07%
2022/08/10	4	31.39	0.1	31.70	31.15	3.9	10,279	0.04%
2022/08/09	34	32.24	30	32.12	32.10	4	10,118	0.04%
2022/08/08	17	33.24	0	0.00	33.50	17	9,930	0.17%
2022/08/05	0	0.00	4	32.98	33.05	-4	9,830	-0.04%
2022/08/04	0.1	32.15	0	0.00	32.15	0.1	9,796	0.00%
2022/08/03	12	32.04	2	31.95	32.05	10	9,776	0.10%
2022/08/02	2	32.30	0	0.00	32.05	2	9,797	0.02%
2022/08/01	3.1	32.78	5.3	32.74	33.10	-2.2	9,756	-0.02%
2022/07/29	5	32.69	2	32.60	32.65	3	9,732	0.03%
2022/07/28	1	32.45	7	32.44	32.50	-6	9,759	-0.06%
2022/07/27	16	32.59	15	33.09	32.85	1	9,603	0.01%
2022/07/26	7	31.76	0	0.00	31.55	7	9,139	0.08%
2022/07/25	2	32.15	2	32.40	32.20	0	9,287	0.00%
2022/07/22	10.3	32.44	10	32.40	32.55	0.3	9,478	0.00%
2022/07/21	1	32.15	1	32.35	32.35	0	9,774	0.00%
2022/07/20	12	31.87	15	31.93	32.10	-3	9,813	-0.03%
2022/07/19	4	31.10	9	30.44	31.25	-5	9,780	-0.05%
2022/07/15	1	29.75	2	29.95	30.30	-1	9,742	-0.01%
2022/07/14	5.3	28.76	1	28.50	29.25	4.3	9,850	0.04%
2022/07/13	1	29.00	2.4	28.81	29.00	-1.4	9,800	-0.01%
2022/07/12	5	29.98	3	29.87	29.30	2	9,693	0.02%
2022/07/11	0	0.00	0	31.15	31.00	0	9,531	0.00%
2022/07/08	9	31.37	4	31.54	31.00	5	9,610	0.05%
2022/07/07	3	29.85	3	29.62	30.45	0	9,572	0.00%
2022/07/06	5	30.37	5	30.46	29.70	0	9,651	0.00%
2022/07/05	9.1	31.51	4.1	32.38	31.25	5	9,454	0.05%
2022/07/04	1	32.25	1.1	32.77	32.20	-0.1	9,280	0.00%
2022/07/01	12.1	33.68	11	33.62	32.50	1.1	9,342	0.01%
2022/06/30	16	35.03	12	35.04	35.50	4	9,292	0.04%
2022/06/29	0	0.00	23	36.20	36.50	-23	9,243	-0.25%
2022/06/28	3	36.60	5	36.71	36.20	-2	9,377	-0.02%
2022/06/27	3	36.40	4	36.64	36.80	-1	9,526	-0.01%
2022/06/24	0	0.00	8	36.01	36.00	-8	9,628	-0.08%
2022/06/23	6	35.73	9	35.84	35.25	-3	9,642	-0.03%
2022/06/22	7	35.78	3.1	36.34	35.70	3.9	9,706	0.04%
2022/06/21	13	37.22	12	37.12	37.30	1	9,621	0.01%
2022/06/20	4	36.85	5.2	37.10	36.70	-1.2	9,595	-0.01%
2022/06/17	8	37.19	7.1	37.44	37.80	0.9	9,516	0.01%
2022/06/16	4.1	37.84	0	0.00	37.80	4.1	9,344	0.04%
2022/06/15	8	38.22	0	0.00	38.15	8	9,452	0.08%
2022/06/14	4	37.65	9	37.87	38.45	-5	9,591	-0.05%
2022/06/13	3	38.27	0	0.00	38.00	3	9,627	0.03%
2022/06/10	7	38.94	16	38.99	39.10	-9	9,737	-0.09%
2022/06/09	6	39.60	4.1	39.65	39.50	1.9	9,817	0.02%
2022/06/08	15	39.78	3	39.68	39.90	12	9,985	0.12%
2022/06/06	4	40.36	7.3	40.51	40.70	-3.3	10,080	-0.03%
2022/06/02	13	40.67	27	40.68	40.75	-14	10,340	-0.14%
2022/06/01	5	39.70	2	39.70	39.60	3	10,413	0.03%
2022/05/31	7	39.39	17	39.55	39.50	-10	10,608	-0.09%
2022/05/30	3	39.33	3	39.40	39.45	0	11,065	0.00%
2022/05/26	8	38.91	0	0.00	38.60	8	11,346	0.07%
2022/05/25	3	38.55	0	0.00	38.95	3	11,638	0.03%
2022/05/20	6.3	39.76	3	39.40	39.30	3.3	12,770	0.03%
2022/05/19	2	39.20	7	39.03	39.75	-5	13,050	-0.04%
2022/05/18	0.1	39.40	9	39.28	39.20	-8.9	13,666	-0.07%
2022/05/17	10.1	38.60	2	38.45	38.90	8.1	15,037	0.05%
2022/05/16	2	38.35	3	38.73	38.35	-1	15,278	-0.01%
2022/05/13	1	37.80	0	0.00	38.00	1	15,469	0.01%
2022/05/12	2	38.10	5	37.67	37.40	-3	15,737	-0.02%
2022/05/11	1	37.55	1	37.55	37.60	0	16,417	0.00%
2022/05/10	12.2	37.23	9	37.65	37.95	3.2	16,902	0.02%
2022/05/09	2	38.00	7	37.83	37.60	-5	17,082	-0.03%
2022/05/06	6.3	38.26	3	38.30	38.35	3.3	17,374	0.02%
2022/05/05	2.3	39.11	9	39.24	39.20	-6.8	17,888	-0.04%
2022/05/04	0.1	38.45	0	0.00	38.40	0.1	18,995	0.00%
2022/05/03	7	38.19	8	38.15	38.30	-1	19,183	-0.01%
2022/04/29	18	38.39	15.1	38.55	38.20	2.9	19,383	0.02%
2022/04/28	9	37.87	1	37.75	37.75	8	19,304	0.04%
2022/04/27	46.1	37.77	38	37.97	38.25	8.1	19,122	0.04%
2022/04/26	5	38.19	0	0.00	38.00	5	18,813	0.03%
2022/04/25	2.5	38.41	0	0.00	38.15	2.5	18,753	0.01%
2022/04/21	3	40.13	0	0.00	40.05	3	18,770	0.02%
2022/04/20	1	39.75	11	39.75	40.45	-10	18,855	-0.05%
2022/04/19	6	38.81	35	39.04	39.00	-29	18,729	-0.15%
2022/04/18	19	38.39	0	0.00	38.40	19	18,832	0.10%
2022/04/15	10.2	38.30	7	38.39	38.20	3.2	18,894	0.02%
2022/04/14	18.1	39.11	0	0.00	38.80	18.1	18,929	0.10%
2022/04/13	11	38.94	15	39.30	39.90	-4	18,917	-0.02%
2022/04/12	11.1	38.90	0	0.00	38.75	11.1	18,934	0.06%
2022/04/11	0	0.00	6	39.93	39.75	-6	18,848	-0.03%
2022/04/08	7	39.96	1	40.10	39.90	6	18,916	0.03%
2022/04/07	2.5	39.46	0	0.00	39.35	2.5	19,087	0.01%
2022/04/06	2	39.50	0	0.00	39.45	2	19,024	0.01%
2022/04/01	11	39.68	0	0.00	40.35	11	18,941	0.06%
2022/03/31	5	40.19	1	40.25	40.10	4	18,815	0.02%
2022/03/30	3	40.50	0	0.00	40.50	3	18,708	0.02%
2022/03/29	4.3	40.73	2	40.93	40.60	2.3	18,636	0.01%
2022/03/25	2	41.33	2	41.20	41.25	0	18,715	0.00%
2022/03/24	1	41.90	0	0.00	41.85	1	18,630	0.01%
2022/03/23	0	0.00	1	42.20	42.30	-1	18,635	-0.01%
2022/03/22	0	0.00	3	42.15	42.25	-3	18,669	-0.02%
2022/03/21	18	42.29	1.1	42.25	42.25	16.9	18,768	0.09%
2022/03/18	1	42.10	7	42.18	42.45	-6	18,886	-0.03%
2022/03/17	1.3	41.83	12	41.63	41.95	-10.7	18,767	-0.06%
2022/03/16	6	40.27	4	40.23	40.40	2	18,706	0.01%
2022/03/15	5.3	40.83	0	0.00	40.50	5.3	18,785	0.03%
2022/03/14	4	41.60	3.2	41.66	41.70	0.9	18,847	0.00%
2022/03/11	12	41.39	3	41.70	41.25	9	18,876	0.05%
2022/03/10	5	42.29	7.2	42.35	42.20	-2.2	18,876	-0.01%
2022/03/09	5	41.71	2	41.25	41.50	3	18,976	0.02%
2022/03/08	11.7	43.28	13	42.43	41.55	-1.3	19,118	-0.01%
2022/03/07	3	43.27	13	43.08	43.40	-10	18,966	-0.05%
2022/03/04	10	44.55	1	44.90	44.60	9	18,895	0.05%
2022/03/03	13	44.79	15	44.53	45.00	-2	18,963	-0.01%
2022/03/02	1	43.75	3	43.65	44.05	-2	18,800	-0.01%
2022/03/01	7	44.09	24	44.18	44.20	-17	18,883	-0.09%
2022/02/25	1	43.80	4	44.00	43.50	-3	18,970	-0.02%
2022/02/24	7	43.16	23	43.21	43.10	-16	19,199	-0.08%
2022/02/23	8	44.23	36.2	44.24	44.20	-28.2	19,408	-0.15%
2022/02/22	5.1	43.73	7.6	43.82	44.15	-2.5	19,459	-0.01%
2022/02/21	3	44.75	10.1	44.73	44.70	-7.1	19,537	-0.04%
2022/02/18	12	44.69	38	44.98	45.10	-26	19,808	-0.13%
2022/02/17	12	44.52	32	44.50	44.65	-20	19,340	-0.10%
2022/02/16	10	43.71	28	43.43	43.25	-18	18,348	-0.10%
2022/02/15	1	42.90	30	43.15	42.90	-29	18,679	-0.16%
2022/02/14	22	42.59	20	42.81	42.85	2	19,095	0.01%
2022/02/11	31	43.16	23.1	43.61	43.55	7.9	19,414	0.04%
2022/02/10	24	42.55	23.2	42.66	42.90	0.8	19,178	0.00%
2022/02/09	8	42.10	2	41.98	42.20	6	18,923	0.03%
2022/02/08	2	41.58	13	41.91	42.10	-11	18,876	-0.06%
2022/02/07	36.1	41.39	33.1	41.46	41.00	3	18,776	0.02%
2022/01/26	21.3	40.99	27	41.04	41.00	-5.7	18,482	-0.03%
2022/01/25	5	38.75	4	39.09	38.60	1	17,733	0.01%
2022/01/24	3.1	38.51	2	38.90	38.65	1.1	18,024	0.01%
2022/01/21	0.1	39.51	0	0.00	39.35	0.1	18,201	0.00%
2022/01/20	1	40.05	1	40.05	40.05	0	18,862	0.00%
2022/01/18	0	0.00	0.1	40.85	40.40	-0.1	20,537	0.00%
2022/01/17	0.1	40.30	2.2	40.38	40.60	-2.1	20,724	-0.01%
2022/01/14	12	39.59	1	39.40	39.45	11	21,057	0.05%
2022/01/13	6	40.58	16	40.29	40.15	-10	21,238	-0.05%
2022/01/12	3	39.45	1	39.40	40.05	2	21,442	0.01%
2022/01/11	3	40.18	0.1	39.80	39.75	2.9	21,870	0.01%
2022/01/10	4	40.31	0	0.00	40.45	4	21,798	0.02%
2022/01/07	3	40.97	1	40.75	40.75	2	21,872	0.01%
2022/01/06	0.1	41.65	15.1	41.45	41.50	-15	21,905	-0.07%
2022/01/05	8	41.76	5	41.77	41.95	3	21,968	0.01%
2022/01/04	2.4	41.32	10	41.36	41.35	-7.6	21,985	-0.03%
2022/01/03	5	41.13	10	41.13	41.10	-5	22,429	-0.02%
2021/12/30	31	42.32	20	42.18	42.20	11	22,361	0.05%
2021/12/29	0	0.00	10	41.88	41.85	-10	22,336	-0.04%
2021/12/28	0	0.00	1	41.55	41.70	-1	22,408	0.00%
2021/12/27	1	41.30	4	41.30	41.30	-3	22,469	-0.01%
2021/12/22	6	41.48	1	41.95	41.40	5	22,818	0.02%
2021/12/21	6	41.10	2	41.15	41.20	4	22,722	0.02%
2021/12/20	4	40.65	0	0.00	40.30	4	22,753	0.02%
2021/12/17	4	40.35	2	40.33	40.35	2	22,826	0.01%
2021/12/16	3	40.73	1	40.70	40.70	2	22,988	0.01%
2021/12/15	19	40.22	4	40.34	40.40	15	23,305	0.06%
2021/12/14	0	40.35	2	40.23	40.10	-2	23,794	-0.01%
2021/12/13	1	41.35	1	41.05	41.05	0	23,683	0.00%
2021/12/10	4	41.00	14.1	41.34	41.40	-10.1	23,925	-0.04%
2021/12/09	7	41.76	3	41.65	41.40	4	23,887	0.02%
2021/12/08	27	42.08	16	42.01	41.95	11	23,794	0.05%
2021/12/07	4	42.19	1	42.35	42.30	3	23,780	0.01%
2021/12/06	7	41.76	6	42.05	42.35	1	23,816	0.00%
2021/12/03	9	42.39	1	42.40	42.40	8	24,304	0.03%
2021/12/02	20	42.55	26	42.84	42.55	-6	24,432	-0.02%
2021/12/01	25	42.78	17	42.86	43.00	8	24,358	0.03%
2021/11/30	4	42.78	11	42.75	42.40	-7	24,448	-0.03%
2021/11/29	9	41.82	11	41.48	42.10	-2	24,434	-0.01%
2021/11/26	8	41.93	58	41.81	41.80	-50	24,593	-0.20%
2021/11/25	5	42.86	11	42.88	42.70	-6	24,585	-0.02%
2021/11/24	3.1	43.49	1.2	43.16	43.10	1.9	24,578	0.01%
2021/11/23	23	43.41	29.2	43.87	43.80	-6.2	24,460	-0.03%
2021/11/22	29	43.53	30.1	43.57	43.65	-1.1	24,134	0.00%
2021/11/19	7	42.68	3	42.97	42.35	4	23,605	0.02%
2021/11/18	19	42.53	25.1	42.46	42.80	-6.1	23,597	-0.03%
2021/11/17	36	43.44	37	43.44	43.15	-1	23,302	0.00%
2021/11/16	6	43.06	28	43.11	43.15	-22	22,936	-0.10%
2021/11/15	19	43.44	8	42.94	42.85	11	23,044	0.05%
2021/11/12	8	42.93	16	43.09	42.90	-8	23,352	-0.03%
2021/11/11	43.1	42.41	39	42.39	42.45	4.1	23,098	0.02%
2021/11/10	6.2	41.49	34.3	41.67	42.10	-28.1	23,002	-0.12%
2021/11/09	18	41.26	41	41.44	41.10	-23	23,778	-0.10%
2021/11/08	8	40.19	20	40.35	40.35	-12	23,818	-0.05%
2021/11/05	11	39.51	15	39.59	39.70	-4	24,236	-0.02%
2021/11/04	9	39.54	3.5	39.41	39.40	5.6	24,460	0.02%
2021/11/03	4	39.84	7	40.09	39.85	-3	24,723	-0.01%
2021/11/02	41.3	40.00	38	39.83	39.45	3.3	28,403	0.01%
2021/11/01	23	40.08	58	40.23	40.25	-35	29,275	-0.12%
2021/10/29	39.1	39.47	24	39.31	39.20	15.1	29,359	0.05%
2021/10/28	16	39.09	16.1	39.07	39.20	-0.1	29,546	0.00%
2021/10/27	46.1	38.00	33	38.05	38.10	13.1	30,154	0.04%
2021/10/26	19	37.84	84	38.34	38.45	-65	29,739	-0.22%
2021/10/25	21	36.68	15	36.95	37.30	6	29,347	0.02%
2021/10/22	5	36.94	3	37.00	37.15	2	30,040	0.01%
2021/10/21	15	36.32	25	36.27	36.00	-10	30,102	-0.03%
2021/10/20	6	35.34	4	35.34	35.65	2	30,232	0.01%
2021/10/19	16.1	34.63	11	34.80	35.40	5.1	30,366	0.02%
2021/10/15	8	36.14	15	36.05	36.10	-7	30,937	-0.02%
2021/10/14	12	35.28	2	34.98	35.50	10	31,226	0.03%
2021/10/13	2	35.13	1	34.65	34.65	1	31,307	0.00%
2021/10/12	4	35.05	3	35.40	35.55	1	31,613	0.00%
2021/10/08	28	36.17	25	35.99	35.60	3	31,804	0.01%
2021/10/07	12	34.60	6	35.01	35.20	6	31,931	0.02%
2021/10/06	11	34.68	2	35.20	34.15	9	33,256	0.03%
2021/10/05	27	34.98	30	34.73	35.55	-3	33,230	-0.01%
2021/10/04	17	36.11	5	36.03	35.45	12	33,664	0.04%
2021/10/01	10	36.53	9	36.98	36.30	1	34,056	0.00%
2021/09/30	21	36.75	11	37.04	36.85	10	34,063	0.03%
2021/09/29	23	36.87	18	37.34	36.85	5	34,134	0.01%
2021/09/28	5	37.05	2	37.30	37.40	3	34,250	0.01%
2021/09/27	16	37.39	7	37.42	37.50	9	34,566	0.03%
2021/09/24	10	36.55	3	36.53	36.85	7	34,884	0.02%
2021/09/23	20	36.07	3	36.70	36.25	17	35,259	0.05%
2021/09/22	24.6	35.61	32	36.07	36.40	-7.5	35,523	-0.02%
2021/09/17	44	37.42	20.1	37.37	37.15	23.9	35,555	0.07%
2021/09/16	3	38.22	4	38.29	38.20	-1	36,177	0.00%
2021/09/15	25.6	38.15	9	38.59	38.00	16.6	37,947	0.04%
2021/09/14	11	39.23	2	39.23	39.05	9	38,429	0.02%
2021/09/13	19.1	39.66	2	40.05	39.50	17.1	38,863	0.04%
2021/09/10	5	39.28	28.1	39.79	40.05	-23.1	39,238	-0.06%
2021/09/09	8.1	39.15	12	39.09	38.90	-3.9	39,678	-0.01%
2021/09/08	22.1	40.15	8	39.49	38.90	14.1	39,832	0.04%
2021/09/07	21	41.29	40.1	41.49	41.50	-19.1	39,490	-0.05%
2021/09/06	11	41.49	4	41.39	41.15	7	39,553	0.02%
2021/09/03	6	41.43	4	41.74	41.50	2	40,526	0.00%
2021/09/02	16	40.97	8.1	41.16	40.90	7.9	41,049	0.02%
2021/09/01	15	40.84	8	41.10	41.60	7	40,931	0.02%
2021/08/31	32	39.97	35	40.00	40.30	-3	40,833	-0.01%
2021/08/30	3.1	39.30	4	39.35	39.65	-1	40,864	0.00%
2021/08/27	4	39.25	15	38.97	39.15	-11	41,024	-0.03%
2021/08/26	5	39.35	16	39.03	39.25	-11	41,312	-0.03%
2021/08/25	8	39.23	10	39.12	39.30	-2	41,836	0.00%
2021/08/24	23.1	38.51	20	38.81	38.60	3.1	42,707	0.01%
2021/08/23	44	38.71	22	38.73	38.80	22	42,987	0.05%
2021/08/20	19	38.07	5	37.86	37.75	14	44,079	0.03%
2021/08/19	38	38.66	6	38.61	38.20	32	44,099	0.07%
2021/08/18	37	38.25	37	38.95	39.70	0	44,230	0.00%
2021/08/17	15	37.71	9	37.71	37.65	6	44,318	0.01%
2021/08/16	20.3	37.90	13	37.81	37.95	7.3	44,285	0.02%
2021/08/13	77.6	39.07	30	39.24	38.20	47.6	44,036	0.11%
2021/08/12	23	40.79	7	41.03	40.80	16	42,986	0.04%
2021/08/11	11.1	41.51	11	41.58	41.55	0.1	42,969	0.00%
2021/08/10	21	42.86	13	43.15	42.70	8	43,053	0.02%
2021/08/09	88.4	43.36	59	43.46	43.10	29.4	43,407	0.07%
2021/08/06	332	46.20	306	46.06	44.00	26	43,616	0.06%	大買/大賣/
2021/08/05	48.8	44.63	94.5	45.00	45.45	-45.7	40,383	-0.11%
2021/08/04	3	44.08	31	44.03	44.25	-28	40,198	-0.07%
2021/08/03	13	43.31	10	43.26	43.35	3	40,676	0.01%
2021/08/02	10	43.47	53	43.40	44.10	-43	40,681	-0.11%
2021/07/30	14	41.61	36	41.93	41.50	-22	40,310	-0.05%
2021/07/29	29	41.01	5	41.05	41.40	24	40,551	0.06%
2021/07/28	36.3	41.90	22	42.02	41.15	14.3	41,174	0.03%
2021/07/27	14	43.33	28	43.25	42.90	-14	41,439	-0.03%
2021/07/26	5	42.79	17	42.79	43.00	-12	42,023	-0.03%
2021/07/23	50	42.28	10	42.31	42.30	40	42,419	0.09%
2021/07/22	12	41.35	10	40.70	40.95	2	43,953	0.00%
2021/07/21	27.4	40.49	12	40.83	40.50	15.4	45,105	0.03%
2021/07/20	12	42.08	38.3	41.89	42.00	-26.3	46,275	-0.06%
2021/07/19	12	43.09	4	43.14	43.15	8	46,525	0.02%
2021/07/16	45	43.74	10	43.86	43.80	35	47,423	0.07%
2021/07/15	16	42.98	0	0.00	43.10	16	47,552	0.03%
2021/07/14	21.3	43.16	6	43.23	43.05	15.3	48,410	0.03%
2021/07/13	49.3	44.54	21	44.72	44.45	28.3	48,793	0.06%
2021/07/12	6	43.39	6	43.40	43.05	0	49,439	0.00%
2021/07/09	12.1	43.09	9.2	43.13	43.00	2.9	49,779	0.01%
2021/07/08	27	44.32	2	44.35	44.00	25	50,272	0.05%
2021/07/07	9	44.36	12	44.43	44.50	-3	51,024	-0.01%
2021/07/06	5	44.65	2	44.60	44.50	3	52,410	0.01%
2021/07/05	21	45.19	2	45.10	45.15	19	54,915	0.03%
2021/07/02	4	44.24	14.3	44.78	45.10	-10.3	55,324	-0.02%
2021/07/01	11	44.68	3	44.68	44.20	8	55,392	0.01%
2021/06/30	7	44.84	6.2	45.23	45.70	0.8	55,611	0.00%
2021/06/29	10.2	44.71	4	44.90	44.30	6.2	56,739	0.01%
2021/06/28	13.2	45.01	7.1	44.99	45.10	6.1	56,779	0.01%
2021/06/25	32.2	45.68	17	45.55	44.95	15.2	57,354	0.03%
2021/06/24	12	44.80	79	44.83	45.40	-67	57,065	-0.12%
2021/06/23	20	42.42	12	42.33	42.85	8	55,585	0.01%
2021/06/22	33	42.86	29.5	43.25	42.30	3.5	55,168	0.01%
2021/06/21	44	44.01	11	44.05	43.55	33	55,248	0.06%
2021/06/18	34	45.31	27	45.16	45.10	7	55,385	0.01%
2021/06/17	5.1	44.20	2.2	44.45	44.70	2.9	55,271	0.01%
2021/06/16	14	43.88	28	44.23	43.90	-14	56,104	-0.02%
2021/06/15	9.8	44.92	81	44.54	44.60	-71.2	56,186	-0.13%
2021/06/11	34.4	44.62	23	44.54	44.20	11.3	56,129	0.02%
2021/06/09	4	42.50	7.1	42.73	42.35	-3.1	55,309	-0.01%
2021/06/08	13	43.42	10	43.50	43.05	3	56,596	0.01%
2021/06/07	6	42.94	6.1	42.99	43.25	-0.1	57,230	0.00%
2021/06/04	4	42.74	18.1	42.59	42.65	-14.1	57,756	-0.02%
2021/06/03	31	43.30	21	43.18	43.25	10	58,115	0.02%
2021/06/02	15	43.29	64	43.42	43.25	-49	58,503	-0.08%
2021/06/01	14	43.22	13	43.92	43.00	1	58,944	0.00%
2021/05/31	23.1	42.34	17	42.39	42.20	6.1	59,371	0.01%
2021/05/28	48.1	42.44	60	42.75	42.50	-11.9	59,838	-0.02%
2021/05/27	1	40.50	5	40.40	40.70	-4	60,141	-0.01%
2021/05/26	14.2	40.98	13	40.99	40.80	1.2	61,548	0.00%
2021/05/25	53	40.81	30.1	40.58	40.35	22.9	62,907	0.04%
2021/05/24	12.1	38.84	16	38.91	39.05	-4	63,587	-0.01%
2021/05/21	20	38.40	8	38.31	38.80	12	64,491	0.02%
2021/05/20	8	37.93	13	37.53	37.60	-5	66,943	-0.01%
2021/05/19	38	37.95	26	38.22	38.40	12	69,257	0.02%
2021/05/18	46.2	37.24	44	37.16	38.35	2.2	72,444	0.00%
2021/05/17	36.2	35.45	62.4	35.48	34.90	-26.3	72,647	-0.04%
2021/05/14	26.1	39.54	19	39.28	38.30	7.1	72,434	0.01%
2021/05/13	25.1	37.51	73.2	36.18	38.00	-48.2	71,917	-0.07%
2021/05/12	26	37.36	44	36.91	36.85	-18	71,474	-0.03%
2021/05/11	32.4	39.98	38	40.11	39.70	-5.6	71,024	-0.01%
2021/05/10	40.3	43.00	58	43.11	42.60	-17.7	70,450	-0.03%
2021/05/07	55.3	42.65	25	42.93	43.10	30.3	70,402	0.04%
2021/05/06	26.4	41.56	29	41.73	40.95	-2.6	70,222	0.00%
2021/05/05	41.7	43.58	24	42.40	42.00	17.7	70,408	0.03%
2021/05/04	13.1	45.27	11	44.42	44.90	2.1	70,821	0.00%
2021/05/03	13	46.32	26	46.22	45.55	-13	71,211	-0.02%
2021/04/29	27	45.97	30	46.09	45.85	-3	71,091	0.00%
2021/04/28	144	47.38	84	47.14	46.80	60	70,994	0.08%	大買/
2021/04/27	165	48.19	53.3	48.19	48.60	111.8	70,017	0.16%	大買/鉅額交易
2021/04/26	61.3	48.10	71	48.04	48.05	-9.7	68,834	-0.01%
2021/04/23	17	46.16	21	46.43	46.75	-4	67,995	-0.01%
2021/04/22	47	46.11	40	46.38	44.90	7	68,226	0.01%
2021/04/21	42.2	46.99	24.5	46.98	46.95	17.7	67,909	0.03%
2021/04/20	22	47.52	22	47.65	46.90	0	67,663	0.00%
2021/04/19	29.4	47.19	27	47.28	47.00	2.4	67,071	0.00%
2021/04/16	133.6	47.16	169.3	47.31	47.15	-35.7	66,517	-0.05%	大買/大賣/
2021/04/15	7	45.21	8	45.16	45.30	-1	65,270	0.00%
2021/04/14	30.1	44.17	12	45.11	44.70	18.1	65,205	0.03%
2021/04/13	39.2	46.42	17.1	46.22	44.95	22.1	65,432	0.03%
2021/04/12	69.2	47.15	62.2	47.21	46.80	7	64,764	0.01%
2021/04/09	87.1	47.68	62	47.35	47.70	25.1	64,268	0.04%
2021/04/08	14.3	45.79	11.3	45.97	45.85	3	62,705	0.00%
2021/04/07	11	45.26	22	45.15	45.35	-11	63,184	-0.02%
2021/04/06	63	46.17	64	45.50	45.45	-1	64,349	0.00%
2021/04/01	19.1	45.39	82	45.48	45.30	-62.9	66,334	-0.09%
2021/03/31	16	44.49	53	44.54	44.35	-37	65,173	-0.06%
2021/03/30	28	44.83	42	44.89	44.65	-14	65,480	-0.02%
2021/03/29	83	44.63	101.1	44.88	45.05	-18.1	65,035	-0.03%	大賣/
2021/03/26	13	43.85	8	43.89	44.05	5	65,091	0.01%
2021/03/25	11.1	43.25	32	43.09	42.95	-20.9	65,327	-0.03%
2021/03/24	22	43.69	4	43.35	43.45	18	65,705	0.03%
2021/03/23	25.4	44.62	21	44.57	43.95	4.4	65,672	0.01%
2021/03/22	11.1	44.39	13	44.43	44.60	-1.9	65,490	0.00%
2021/03/19	34.2	44.68	20.1	44.74	44.75	14.1	65,570	0.02%
2021/03/18	10	44.23	17	44.35	44.35	-7	64,958	-0.01%
2021/03/17	6	43.47	11.2	43.59	43.90	-5.2	65,465	-0.01%
2021/03/16	34.1	43.74	65	43.70	43.60	-30.9	66,177	-0.05%
2021/03/15	3	44.03	6	44.00	44.00	-3	66,630	0.00%
2021/03/12	72	44.54	61	44.51	44.60	11	68,178	0.02%
2021/03/11	70	43.08	29	42.93	43.45	41	69,275	0.06%
2021/03/10	8	41.41	30	41.59	41.95	-22	71,263	-0.03%
2021/03/09	22	40.28	20	40.36	40.40	2	72,308	0.00%
2021/03/08	31	40.59	10	40.91	40.15	21	74,491	0.03%
2021/03/05	42.1	40.66	38	40.75	40.35	4.1	75,454	0.01%
2021/03/04	71	42.61	20	42.31	41.90	51	75,821	0.07%
2021/03/03	43	43.97	13	44.38	44.20	30	77,319	0.04%
2021/03/02	69	45.95	45	47.17	45.10	24	76,987	0.03%
2021/02/26	63	46.99	12	47.21	47.20	51	76,600	0.07%
2021/02/25	24	47.22	112	47.51	48.40	-88	76,552	-0.11%	大賣/
2021/02/24	93	46.49	52.1	47.20	45.65	40.9	77,344	0.05%
2021/02/23	92	46.34	23	46.41	46.55	69	77,782	0.09%
2021/02/22	68.1	47.85	20	48.03	47.20	48.1	77,757	0.06%
2021/02/19	41	45.24	28	45.72	46.35	13	76,661	0.02%
2021/02/18	57	44.00	267.1	44.60	45.80	-210.1	76,244	-0.28%	大賣/鉅額交易
2021/02/17	29	41.93	50	41.70	41.65	-21	73,577	-0.03%
2021/02/05	32	40.80	11	40.74	40.95	21	72,917	0.03%
2021/02/04	6	40.10	1	40.00	40.00	5	72,647	0.01%
2021/02/03	8	40.54	27	40.01	40.25	-19	72,934	-0.03%
2021/02/02	23.5	40.50	10	40.86	40.25	13.5	72,971	0.02%
2021/02/01	3	39.60	11	39.85	40.45	-8	72,600	-0.01%
2021/01/29	6.5	39.68	9	40.06	39.30	-2.5	72,459	0.00%
2021/01/28	20	39.88	3.3	39.85	39.60	16.7	72,176	0.02%
2021/01/27	24.3	41.18	7	40.69	40.70	17.3	71,689	0.02%
2021/01/26	43	42.81	40.3	42.24	42.00	2.7	71,112	0.00%
2021/01/25	20.3	41.95	47.5	41.95	42.75	-27.2	70,128	-0.04%
2021/01/22	12	40.50	33	40.47	40.80	-21	69,258	-0.03%
2021/01/21	27	39.56	45.2	39.75	39.60	-18.2	69,020	-0.03%
2021/01/20	23	39.12	14	39.46	38.30	9	69,583	0.01%
2021/01/19	2	38.55	5	38.60	38.50	-3	73,830	0.00%
2021/01/18	58	38.31	15	38.22	38.20	43	75,706	0.06%
2021/01/15	36.5	40.20	3	40.27	39.95	33.5	76,474	0.04%
2021/01/14	15	40.34	16	40.59	40.40	-1	75,674	0.00%
2021/01/13	2	39.75	4	39.65	39.75	-2	75,061	0.00%
2021/01/12	7.2	39.42	11	39.85	39.30	-3.8	74,972	-0.01%
2021/01/11	8	39.78	2	39.85	39.90	6	74,552	0.01%
2021/01/08	31	40.49	14	40.40	40.25	17	74,268	0.02%
2021/01/07	23	39.29	12	39.40	39.55	11	73,486	0.01%
2021/01/06	32	39.72	27	39.47	39.20	5	73,151	0.01%
2021/01/05	7	40.60	12	40.47	40.50	-5	72,060	-0.01%
2021/01/04	22	41.44	22.7	41.05	40.90	-0.7	71,860	0.00%
2020/12/31	41	43.03	40	42.85	42.30	1	71,330	0.00%
2020/12/30	39	42.60	40	42.54	42.35	-1	70,696	0.00%
2020/12/29	68	42.51	39	42.16	41.85	29	69,714	0.04%
2020/12/28	40	42.86	85.6	43.00	43.80	-45.6	68,645	-0.07%
2020/12/25	13	40.74	7	40.75	40.40	6	66,349	0.01%
2020/12/24	17	39.87	13	40.17	40.35	4	66,906	0.01%
2020/12/23	10	39.67	7	39.34	40.10	3	67,476	0.00%
2020/12/22	29.2	40.41	70.6	39.86	38.95	-41.4	67,404	-0.06%
2020/12/21	21.1	40.65	16	40.70	40.55	5.1	66,788	0.01%
2020/12/18	76	41.24	16	41.05	40.75	60	66,422	0.09%
2020/12/17	10	40.85	19	40.95	41.20	-9	65,945	-0.01%
2020/12/16	21.2	40.67	7	40.81	40.50	14.2	65,676	0.02%
2020/12/15	29	40.52	66	40.43	40.05	-37	65,428	-0.06%
2020/12/14	13	41.42	26	41.63	41.45	-13	65,005	-0.02%
2020/12/11	64	41.86	58	41.95	41.75	6	65,249	0.01%
2020/12/10	55.1	41.51	74	41.37	41.75	-18.9	64,691	-0.03%
2020/12/09	21.5	42.75	26.1	42.79	43.00	-4.6	64,175	-0.01%
2020/12/08	74.1	42.23	65	42.29	42.05	9.1	63,638	0.01%
2020/12/07	77	45.06	107.2	44.67	44.45	-30.2	62,067	-0.05%	大賣/
2020/12/04	266	43.57	296	43.31	43.60	-30	60,156	-0.05%	大買/大賣/
2020/12/03	77	41.27	55	41.24	41.10	22	58,433	0.04%
2020/12/02	125	40.89	156.3	41.07	41.65	-31.3	59,256	-0.05%	大買/大賣/
2020/12/01	32	39.04	48	38.97	39.60	-16	56,892	-0.03%
2020/11/30	80	38.66	45	38.65	38.50	35	55,853	0.06%
2020/11/27	48	37.95	72.7	38.03	38.15	-24.7	54,684	-0.05%
2020/11/26	47	36.29	18	36.21	36.40	29	51,811	0.06%
2020/11/25	18	36.34	29	36.95	36.15	-11	51,279	-0.02%
2020/11/24	67	36.51	26	36.59	35.90	41	50,279	0.08%
2020/11/23	101	37.18	149	36.70	36.70	-48	48,879	-0.10%	大買/大賣/
2020/11/20	79	35.10	168	35.33	35.25	-89	46,303	-0.19%	大賣/
2020/11/19	2.3	34.32	77	34.37	34.50	-74.7	44,487	-0.17%
2020/11/18	30	34.19	86	34.13	33.95	-56	43,509	-0.13%
2020/11/17	36	33.35	72	33.44	33.65	-36	42,108	-0.09%
2020/11/16	4	32.10	51	32.16	32.25	-47	40,643	-0.12%
2020/11/13	11	30.85	2.3	30.94	31.35	8.7	40,303	0.02%
2020/11/12	26.1	31.25	32.1	31.13	31.15	-6	40,198	-0.01%
2020/11/11	19	31.11	10	31.16	31.05	9	40,055	0.02%
2020/11/10	2	31.68	14	31.61	31.50	-12	39,660	-0.03%
2020/11/09	15	32.01	3	31.97	31.95	12	39,458	0.03%
2020/11/06	5	32.14	3	31.90	31.70	2	39,348	0.01%
2020/11/05	6	31.76	24	31.84	31.95	-18	39,328	-0.05%
2020/11/04	21	31.98	20	31.91	32.00	1	39,222	0.00%
2020/11/03	11	31.73	21	31.85	31.80	-10	39,279	-0.03%
2020/11/02	15	31.58	12	31.88	31.40	3	39,348	0.01%
2020/10/30	20	32.35	0.1	32.80	32.00	19.9	39,190	0.05%
2020/10/29	16	32.89	15	32.83	33.05	1	38,937	0.00%
2020/10/28	20	33.52	44	33.47	33.30	-24	38,722	-0.06%
2020/10/27	105	33.92	76	34.49	33.00	29	38,640	0.08%	大買/
2020/10/26	46	33.42	65	33.65	34.00	-19	35,868	-0.05%
2020/10/23	31	32.55	27	32.83	32.90	4	34,070	0.01%
2020/10/22	4	31.70	5.5	31.91	31.85	-1.5	32,966	0.00%
2020/10/21	15	32.00	5	31.95	31.85	10	33,281	0.03%
2020/10/20	13	31.92	29	31.82	31.80	-16	33,953	-0.05%
2020/10/19	3	31.37	9	31.61	31.70	-6	34,253	-0.02%
2020/10/16	8	31.17	16	31.32	31.15	-8	34,327	-0.02%
2020/10/15	0	0.00	15	31.47	31.45	-15	34,569	-0.04%
2020/10/14	7	31.95	3	32.00	31.60	4	34,892	0.01%
2020/10/13	26	31.30	7	31.34	31.55	19	34,958	0.05%
2020/10/12	7	31.89	19	31.82	31.55	-12	35,007	-0.03%
2020/10/08	53	32.00	14	31.79	31.80	39	34,822	0.11%
2020/10/07	14	31.93	21	31.75	31.90	-7	34,546	-0.02%
2020/10/06	1.2	31.43	0	0.00	31.35	1.2	34,492	0.00%
2020/10/05	8	31.56	1	32.40	31.35	7	34,831	0.02%
2020/09/30	5	31.95	4	32.00	31.95	1	35,064	0.00%
2020/09/29	15.2	31.77	23	31.78	32.00	-7.8	35,175	-0.02%
2020/09/28	21	31.35	78	31.74	31.95	-57	34,926	-0.16%
2020/09/25	3	29.10	22	29.23	29.05	-19	34,177	-0.06%
2020/09/24	39	30.03	3	30.17	29.90	36	34,140	0.11%
2020/09/23	14	30.84	2	30.75	30.90	12	34,335	0.03%
2020/09/22	7	31.18	54	31.26	31.20	-47	34,392	-0.14%
2020/09/21	3.3	31.83	2	31.75	31.75	1.3	34,371	0.00%
2020/09/18	5	32.39	9	32.44	32.45	-4	34,378	-0.01%
2020/09/17	0	0.00	13.9	32.18	32.45	-13.9	34,409	-0.04%
2020/09/16	16.3	32.64	89.8	32.34	32.40	-73.5	34,489	-0.21%
2020/09/15	136.5	32.38	3	32.33	32.35	133.5	33,964	0.39%	大買/鉅額交易
2020/09/14	5	32.49	122	32.17	32.20	-117	34,385	-0.34%	大賣/鉅額交易
2020/09/11	19	32.38	8	32.25	31.80	11	34,219	0.03%
2020/09/10	22	32.29	30	32.32	32.15	-8	34,186	-0.02%
2020/09/09	20	31.69	21	32.30	32.60	-1	34,508	0.00%
2020/09/08	133	32.73	43	32.28	32.00	90	34,279	0.26%	大買/
2020/09/07	69	32.42	129	32.73	32.65	-60	33,648	-0.18%	大賣/
2020/09/04	24	30.15	21	30.25	30.75	3	31,494	0.01%
2020/09/03	7	30.46	23	30.36	30.15	-16	31,311	-0.05%
2020/09/02	8	29.43	12	29.38	29.30	-4	31,207	-0.01%
2020/09/01	4	29.88	0	0.00	30.05	4	31,672	0.01%
2020/08/31	0	0.00	7	30.10	30.20	-7	32,958	-0.02%
2020/08/28	0	0.00	6	30.16	30.15	-6	33,318	-0.02%
2020/08/27	6	29.81	4	29.85	30.00	2	33,562	0.01%
2020/08/26	5.1	29.40	0	0.00	29.45	5.1	34,015	0.01%
2020/08/25	0.1	29.40	1	29.45	29.45	-0.9	34,812	0.00%
2020/08/24	2	29.38	0	0.00	29.25	2	35,675	0.01%
2020/08/21	2	28.78	25	28.68	29.00	-23	36,610	-0.06%
2020/08/20	48	27.97	23	27.55	28.25	25	37,500	0.07%
2020/08/19	30	29.66	30	29.97	29.50	0	37,348	0.00%
2020/08/18	5	30.55	4	30.45	30.45	1	37,282	0.00%
2020/08/17	9.1	30.33	14	30.40	30.40	-5	38,278	-0.01%
2020/08/14	5	30.13	16	30.11	30.30	-11	38,705	-0.03%
2020/08/13	3	30.28	20	30.26	30.20	-17	38,987	-0.04%
2020/08/12	6	30.19	2	30.50	30.25	4	39,357	0.01%
2020/08/11	2.1	30.70	5	30.89	30.60	-3	39,888	-0.01%
2020/08/10	7	30.57	21	30.71	30.50	-14	40,330	-0.03%
2020/08/07	13	30.45	9	30.52	30.35	4	41,785	0.01%
2020/08/06	35	30.83	20	30.85	30.75	15	42,475	0.04%
2020/08/05	15	31.08	8	31.10	31.00	7	42,841	0.02%
2020/08/04	8	30.87	16	30.84	30.80	-8	43,241	-0.02%
2020/08/03	25	31.33	17	31.18	31.15	8	43,793	0.02%
2020/07/31	105	31.75	27	31.72	31.70	78	44,048	0.18%	大買/
2020/07/30	29	31.94	43	32.11	32.15	-14	43,928	-0.03%
2020/07/29	20	29.20	3	29.00	29.25	17	42,754	0.04%
2020/07/28	52	30.25	25	30.26	29.40	27	43,732	0.06%
2020/07/27	33.1	30.86	13	30.81	30.60	20.1	45,347	0.04%
2020/07/24	50	31.78	15	31.85	31.35	35	46,077	0.08%
2020/07/23	10	32.40	63	32.46	32.55	-53	46,223	-0.11%
2020/07/22	12	32.30	18	32.28	32.25	-6	47,024	-0.01%
2020/07/21	6	32.39	71	32.53	32.25	-65	48,908	-0.13%
2020/07/20	24	32.26	15	32.33	32.30	9	49,676	0.02%
2020/07/17	8	32.10	9	32.05	31.85	-1	50,457	0.00%
2020/07/16	11	32.03	6	31.98	31.85	5	51,217	0.01%
2020/07/15	7.5	31.69	4	31.99	31.60	3.5	51,414	0.01%
2020/07/14	12	32.02	6	31.84	31.75	6	52,231	0.01%
2020/07/13	3	31.62	8.5	32.04	32.20	-5.5	52,783	-0.01%
2020/07/10	47	31.18	48	31.18	31.10	-1	53,400	0.00%
2020/07/09	32	31.94	10	32.16	31.85	22	53,658	0.04%
2020/07/08	22	32.65	21	32.61	32.50	1	53,445	0.00%
2020/07/07	30	32.59	4	32.58	32.40	26	53,554	0.05%
2020/07/06	29	32.40	21	32.22	32.40	8	54,271	0.01%
2020/07/03	20	32.11	25	32.38	32.05	-5	55,985	-0.01%
2020/07/02	20	32.22	29	32.04	32.40	-9	57,379	-0.02%
2020/07/01	21	31.51	7	31.59	31.45	14	57,593	0.02%
2020/06/30	22	31.08	10	31.10	31.00	12	57,641	0.02%
2020/06/29	14	30.99	2	30.95	30.90	12	57,858	0.02%
2020/06/24	9	31.62	8	31.60	31.55	1	58,160	0.00%
2020/06/23	16	31.77	11	31.79	31.65	5	58,936	0.01%
2020/06/22	7	32.09	17	32.36	32.05	-10	59,723	-0.02%
2020/06/19	26	32.57	24	32.67	32.40	2	59,967	0.00%
2020/06/18	6	32.03	6	32.03	32.10	0	59,979	0.00%
2020/06/17	15	32.11	17	32.15	32.05	-2	60,310	0.00%
2020/06/16	13	32.33	24	32.33	32.30	-11	60,681	-0.02%
2020/06/15	10	31.31	17	31.44	31.10	-7	61,224	-0.01%
2020/06/12	17	30.80	24	30.90	31.10	-7	61,659	-0.01%
2020/06/11	8	32.30	10	32.03	31.65	-2	62,285	0.00%
2020/06/10	30	32.08	3	32.18	32.10	27	62,757	0.04%
2020/06/09	16	32.10	17	32.08	32.05	-1	63,678	0.00%
2020/06/08	22	32.96	15	33.09	32.85	7	64,206	0.01%
2020/06/05	68	32.90	42	32.95	33.25	26	64,115	0.04%
2020/06/04	15	32.13	19	32.09	31.95	-4	63,643	-0.01%
2020/06/03	16	31.92	46	31.92	32.10	-30	64,341	-0.05%
2020/06/02	50	31.86	32	31.96	31.70	18	64,512	0.03%
2020/06/01	14	31.89	46	31.91	31.90	-32	64,869	-0.05%
2020/05/29	56	32.16	15	32.16	32.10	41	64,876	0.06%
2020/05/28	25	33.36	21	33.32	32.90	4	64,827	0.01%
2020/05/27	32	33.58	50	33.83	33.85	-18	65,089	-0.03%
2020/05/26	17	32.91	52	33.20	32.90	-35	65,701	-0.05%
2020/05/25	19	33.17	15	33.34	33.20	4	65,874	0.01%
2020/05/22	110	33.89	80	33.82	33.70	30	66,022	0.05%	大買/
2020/05/21	14	33.31	31	33.41	33.40	-17	65,581	-0.03%
2020/05/20	24	33.14	7	33.04	32.85	17	65,780	0.03%
2020/05/19	30	32.96	21	32.87	32.80	9	66,805	0.01%
2020/05/18	18	32.89	11	32.72	32.50	7	69,762	0.01%
2020/05/15	61.2	32.60	10	33.08	32.50	51.2	69,545	0.07%
2020/05/14	124	33.26	16	33.22	32.65	108	69,298	0.16%	大買/鉅額交易
2020/05/13	71	34.48	31	34.55	34.55	40	68,299	0.06%
2020/05/12	24	35.42	6	35.51	35.20	18	68,018	0.03%
2020/05/11	18	35.97	10	36.04	35.90	8	67,642	0.01%
2020/05/08	60	36.13	30	36.07	35.95	30	67,447	0.04%
2020/05/07	11	35.97	12	35.94	35.95	-1	67,800	0.00%
2020/05/06	45	36.21	40	36.05	35.70	5	68,058	0.01%
2020/05/05	31	36.97	16	37.00	36.45	15	68,000	0.02%
2020/05/04	45	36.22	56	36.49	36.40	-11	68,588	-0.02%
2020/04/30	113	36.41	185.2	36.49	36.10	-72.2	67,985	-0.11%	大買/大賣/
2020/04/29	11	34.69	84	34.60	35.15	-73	66,613	-0.11%
2020/04/28	63	34.50	19	34.58	34.50	44	66,478	0.07%
2020/04/27	39	35.11	45	35.00	35.10	-6	66,713	-0.01%
2020/04/24	54	33.85	70.4	34.07	34.15	-16.4	65,733	-0.02%
2020/04/23	12	32.91	63	32.86	32.70	-51	64,443	-0.08%
2020/04/22	30	31.88	76	31.94	32.45	-46	64,363	-0.07%
2020/04/21	89	31.79	52	31.50	31.15	37	63,642	0.06%
2020/04/20	20	31.30	18	31.69	31.60	2	63,569	0.00%
2020/04/17	60	31.67	44	31.64	31.30	16	63,578	0.03%
2020/04/16	49	31.64	34	31.74	31.75	15	63,041	0.02%
2020/04/15	44	31.65	37	31.52	31.50	7	63,271	0.01%
2020/04/14	45	31.38	30	31.30	31.25	15	63,320	0.02%
2020/04/13	23	31.13	44	31.07	30.75	-21	64,148	-0.03%
2020/04/10	5	31.32	17	31.26	31.25	-12	65,573	-0.02%
2020/04/09	51	32.08	50	32.07	31.20	1	66,136	0.00%
2020/04/08	131	30.92	114	31.14	31.40	17	65,809	0.03%	大買/大賣/
2020/04/07	36	28.65	21.2	28.70	29.45	14.8	63,892	0.02%
2020/04/06	7	26.39	5	26.47	26.80	2	62,655	0.00%
2020/04/01	2.2	25.38	16	25.60	25.90	-13.8	63,133	-0.02%
2020/03/31	14	25.45	11	25.50	25.50	3	63,144	0.00%
2020/03/30	23.8	25.35	2	25.30	25.60	21.8	62,975	0.03%
2020/03/27	20.6	27.06	3	27.25	25.90	17.6	62,667	0.03%
2020/03/26	60.2	26.21	16	26.17	26.45	44.2	62,084	0.07%
2020/03/25	9	26.25	25	26.55	26.60	-16	61,550	-0.03%
2020/03/24	14	23.79	60	24.01	24.20	-46	62,457	-0.07%
2020/03/23	41.7	22.85	4	23.16	22.40	37.7	62,222	0.06%
2020/03/20	14	24.00	16	23.88	24.25	-2	62,154	0.00%
2020/03/19	29.7	22.54	10	22.76	22.05	19.7	62,244	0.03%
2020/03/18	33	24.70	31	25.56	24.50	2	62,371	0.00%
2020/03/17	28.6	26.52	19	26.20	25.35	9.6	62,817	0.02%
2020/03/16	37.6	28.59	17	28.38	27.20	20.6	64,492	0.03%
2020/03/13	35.5	28.21	28	28.10	29.10	7.5	64,698	0.01%
2020/03/12	30.5	31.11	15	31.10	30.65	15.5	64,362	0.02%
2020/03/11	18	34.43	9	34.33	33.40	9	64,110	0.01%
2020/03/10	18	33.68	43	33.81	34.80	-25	64,475	-0.04%
2020/03/09	24	34.40	31	34.56	33.50	-7	64,768	-0.01%
2020/03/06	27	34.48	10	34.79	34.95	17	66,141	0.03%
2020/03/05	18	34.83	28	34.73	35.00	-10	66,258	-0.02%
2020/03/04	12	33.14	19	33.30	33.50	-7	66,036	-0.01%
2020/03/03	28	33.36	24	33.18	32.85	4	66,036	0.01%
2020/03/02	16.5	31.85	7	32.16	31.70	9.5	66,072	0.01%
2020/02/27	41.5	33.60	13	33.40	33.00	28.5	65,252	0.04%
2020/02/26	25.5	35.33	6	35.25	34.85	19.5	63,857	0.03%
2020/02/25	25	35.81	29	35.72	35.60	-4	63,734	-0.01%
2020/02/24	36.2	36.19	14	36.10	36.00	22.2	63,810	0.03%
2020/02/21	39.2	35.95	20	35.90	35.80	19.2	64,274	0.03%
2020/02/20	63.2	35.83	35	36.09	35.60	28.2	65,161	0.04%
2020/02/19	87.5	35.43	30	35.77	35.35	57.5	65,404	0.09%
2020/02/18	15	38.25	1	38.05	38.15	14	62,152	0.02%
2020/02/17	3	38.58	3	38.62	38.70	0	61,849	0.00%
2020/02/14	16	38.55	12	38.64	38.45	4	61,620	0.01%
2020/02/13	32	39.26	25	39.20	38.85	7	61,295	0.01%
2020/02/12	16	38.90	15	38.89	38.90	1	61,046	0.00%
2020/02/11	16	38.88	13	38.79	38.85	3	62,121	0.00%
2020/02/10	49	38.63	3	38.55	38.20	46	61,970	0.07%
2020/02/07	26.7	39.80	20	40.03	39.45	6.7	60,869	0.01%
2020/02/06	8	40.59	13.4	40.58	40.90	-5.4	60,301	-0.01%
2020/02/05	28	39.82	70	40.08	40.25	-42	59,857	-0.07%
2020/02/04	52	38.61	41	39.02	38.45	11	59,205	0.02%
2020/02/03	60	37.43	22	37.37	38.20	38	58,631	0.06%
2020/01/31	17	38.03	25	38.06	38.00	-8	57,951	-0.01%
2020/01/30	36.5	36.77	10	37.40	36.50	26.5	57,439	0.05%
2020/01/20	1	39.65	16	39.63	39.70	-15	57,333	-0.03%
2020/01/17	31.5	39.51	17	39.34	39.30	14.5	59,145	0.02%
2020/01/16	1.5	39.55	9.1	39.65	39.95	-7.6	58,830	-0.01%
2020/01/15	36	39.06	32	38.80	38.75	4	58,594	0.01%
2020/01/14	23	39.19	66	39.13	39.25	-43	58,685	-0.07%
2020/01/13	29	38.46	3	38.50	38.80	26	58,380	0.04%
2020/01/10	7.7	38.01	2	38.08	37.95	5.7	59,556	0.01%
2020/01/09	20	38.80	15	38.58	38.35	5	59,742	0.01%
2020/01/08	14	37.62	23	38.18	38.50	-9	59,357	-0.02%
2020/01/07	41	38.31	54	38.54	37.60	-13	59,345	-0.02%
2020/01/06	19	38.68	64	38.71	38.95	-45	58,717	-0.08%
2020/01/03	32	38.52	68	37.99	38.00	-36	57,859	-0.06%
2020/01/02	64	38.45	96	38.26	38.00	-32	58,429	-0.05%
2019/12/31	32	37.06	28	37.35	37.20	4	58,268	0.01%
2019/12/30	39	37.51	4	37.66	37.40	35	58,920	0.06%
2019/12/27	70	37.55	34	37.79	38.05	36	59,089	0.06%
2019/12/26	6	37.14	3	36.92	36.80	3	59,069	0.01%
2019/12/25	6	36.81	4	36.70	37.10	2	59,348	0.00%
2019/12/24	6	36.58	3	36.60	36.60	3	60,485	0.00%
2019/12/23	4	36.71	4	37.24	36.60	0	61,041	0.00%
2019/12/20	29	37.16	23	37.24	37.25	6	61,544	0.01%
2019/12/19	40	37.55	22	37.54	37.05	18	62,402	0.03%
2019/12/18	47	37.18	53	36.95	36.75	-6	62,212	-0.01%
2019/12/17	10	37.33	11	37.25	37.15	-1	64,192	0.00%
2019/12/16	15	37.40	42	37.21	37.20	-27	65,059	-0.04%
2019/12/13	39	37.16	53	37.02	36.60	-14	65,704	-0.02%
2019/12/12	44	38.45	34	38.32	38.00	10	65,934	0.02%
2019/12/11	62	37.37	61	37.82	38.70	1	65,149	0.00%
2019/12/10	23.3	35.91	25.6	36.04	35.85	-2.4	63,094	0.00%
2019/12/09	15	34.93	34	34.89	35.20	-19	62,398	-0.03%
2019/12/06	38	35.51	34	35.62	35.55	4	62,138	0.01%
2019/12/05	37	35.27	45	35.32	35.00	-8	62,481	-0.01%
2019/12/04	21	35.29	97	35.20	35.50	-76	62,457	-0.12%
2019/12/03	131	34.83	72	34.89	35.75	59	62,706	0.09%	大買/
2019/12/02	14	33.43	21.1	33.38	33.70	-7.1	60,919	-0.01%
2019/11/29	30	33.68	27	33.84	33.05	3	61,730	0.00%
2019/11/28	18	33.56	11	33.55	33.55	7	63,079	0.01%
2019/11/27	1	33.30	26	33.37	33.00	-25	62,682	-0.04%
2019/11/26	7	32.89	13	32.92	32.95	-6	61,944	-0.01%
2019/11/25	6	32.48	16.1	32.81	32.45	-10.1	61,690	-0.02%
2019/11/22	8	33.00	13	33.03	32.55	-5	61,770	-0.01%
2019/11/21	9	32.60	17	32.66	32.90	-8	61,808	-0.01%
2019/11/20	10	32.50	56	32.55	32.70	-46	61,411	-0.07%
2019/11/19	38	32.28	101	32.43	32.20	-63	60,718	-0.10%	大賣/
2019/11/18	22	31.17	53	31.35	31.85	-31	59,445	-0.05%
2019/11/15	3	29.52	14	29.56	29.40	-11	58,547	-0.02%
2019/11/14	2	29.13	11	29.22	29.05	-9	58,949	-0.02%
2019/11/13	0	0.00	2	29.83	29.65	-2	59,355	0.00%
2019/11/12	6.5	29.51	12	29.39	29.80	-5.5	59,888	-0.01%
2019/11/11	13.5	29.01	16	28.84	28.75	-2.5	60,916	0.00%
2019/11/08	79	29.76	52	29.59	29.60	27	61,052	0.04%
2019/11/07	28	31.08	3	31.20	31.05	25	60,306	0.04%
2019/11/06	4	31.41	0	0.00	31.40	4	60,827	0.01%
2019/11/05	6	31.91	3	31.78	31.70	3	61,203	0.00%
2019/11/04	12	31.80	17	31.77	31.55	-5	61,818	-0.01%
2019/11/01	43	31.86	42	32.06	32.00	1	62,293	0.00%
2019/10/31	6	31.05	1	31.10	31.10	5	63,066	0.01%
2019/10/30	8	31.20	4	31.15	31.15	4	63,568	0.01%
2019/10/29	4	31.24	19	31.18	31.00	-15	64,771	-0.02%
2019/10/28	71	31.20	24	31.02	31.00	47	66,187	0.07%
2019/10/25	137	32.25	139	32.03	31.65	-2	65,896	0.00%	大買/大賣/
2019/10/24	22	33.02	7	32.90	32.95	15	65,947	0.02%
2019/10/23	41	33.06	26.1	33.05	33.05	14.9	67,426	0.02%
2019/10/22	31	32.83	32	32.80	32.90	-1	67,977	0.00%
2019/10/21	13	32.69	47	32.80	32.55	-34	69,345	-0.05%
2019/10/18	43	33.03	30	33.01	32.80	13	69,974	0.02%
2019/10/17	11	32.04	29	32.33	32.70	-18	69,633	-0.03%
2019/10/16	56	32.12	5	32.06	31.80	51	70,487	0.07%
2019/10/15	51	32.19	13	32.40	31.65	38	71,225	0.05%
2019/10/14	8	32.63	24	32.65	32.60	-16	73,245	-0.02%
2019/10/09	26	32.07	24	31.96	31.90	2	75,672	0.00%
2019/10/08	49	33.10	53	32.97	32.65	-4	77,833	-0.01%
2019/10/07	13	33.37	35	33.30	33.10	-22	77,859	-0.03%
2019/10/04	19	32.85	24	32.78	32.65	-5	77,850	-0.01%
2019/10/03	20	32.21	14	32.19	32.20	6	78,041	0.01%
2019/10/02	13	31.78	16	31.92	32.40	-3	77,721	0.00%
2019/10/01	5	31.50	1	31.85	31.20	4	77,391	0.01%
2019/09/27	26	31.96	19	31.56	31.50	7	77,112	0.01%
2019/09/26	15	31.74	7	31.91	31.50	8	76,092	0.01%
2019/09/25	26	31.70	18	31.86	31.60	8	75,591	0.01%
2019/09/24	52	32.63	24	32.91	32.30	28	75,466	0.04%
2019/09/23	46	33.80	44	33.56	33.55	2	74,676	0.00%
2019/09/20	39	33.09	40.1	33.14	33.80	-1.1	74,247	0.00%
2019/09/19	27	32.04	30	32.07	32.10	-3	72,319	0.00%
2019/09/18	57	32.10	8	31.41	31.40	49	71,344	0.07%
2019/09/17	24	31.42	29	31.53	31.40	-5	70,675	-0.01%
2019/09/16	7	30.15	2	30.23	30.30	5	69,882	0.01%
2019/09/12	7	30.45	18	30.78	30.25	-11	69,581	-0.02%
2019/09/11	3	29.97	22	29.93	30.00	-19	69,451	-0.03%
2019/09/10	3	29.87	27	30.30	30.20	-24	69,060	-0.03%
2019/09/09	32	30.80	11.5	30.82	30.60	20.5	68,469	0.03%
2019/09/06	6	30.18	53	30.13	30.10	-47	67,245	-0.07%
2019/09/05	29	29.74	42.4	29.82	29.55	-13.4	66,438	-0.02%
2019/09/04	33	29.22	21	29.31	29.55	12	65,133	0.02%
2019/09/03	19	29.57	30	29.19	29.05	-11	64,712	-0.02%
2019/09/02	12	29.26	86	29.16	30.25	-74	63,475	-0.12%
2019/08/30	13	27.71	31	27.66	27.55	-18	61,613	-0.03%
2019/08/29	5	27.10	0	0.00	27.05	5	61,696	0.01%
2019/08/28	11	27.27	5	27.15	27.30	6	62,254	0.01%
2019/08/27	2	27.00	6	27.17	27.15	-4	62,110	-0.01%
2019/08/26	16.5	26.47	1	26.60	26.45	15.5	62,437	0.02%
2019/08/23	19	27.51	6	27.48	27.55	13	62,042	0.02%
2019/08/22	26	27.12	27	27.01	26.90	-1	61,874	0.00%
2019/08/21	4	27.45	4	27.40	27.40	0	61,521	0.00%
2019/08/20	18	28.13	16.5	27.99	27.60	1.5	61,670	0.00%
2019/08/19	7	28.15	3	28.23	28.30	4	61,328	0.01%
2019/08/16	5	27.46	1	27.35	27.35	4	61,440	0.01%
2019/08/15	25	27.63	10	27.52	27.55	15	61,287	0.02%
2019/08/14	133	28.22	121	27.72	28.35	12	61,655	0.02%	大買/大賣/
2019/08/13	14.5	26.31	6	26.35	26.25	8.5	60,780	0.01%
2019/08/12	20.5	27.01	37	27.18	26.55	-16.5	61,309	-0.03%
2019/08/08	28	28.63	31	28.59	28.30	-3	60,923	0.00%
2019/08/07	14	29.29	6	29.31	28.70	8	60,393	0.01%
2019/08/06	25	28.48	21	28.29	28.95	4	60,114	0.01%
2019/08/05	104.5	28.81	133	29.31	28.75	-28.5	59,599	-0.05%	大買/大賣/
2019/08/02	59	29.27	123	29.25	28.70	-64	58,991	-0.11%	大賣/
2019/08/01	28	31.03	12	31.17	30.95	16	57,505	0.03%
2019/07/31	47	30.92	38	30.86	31.55	9	56,951	0.02%
2019/07/30	37	30.91	60	31.07	30.95	-23	55,739	-0.04%
2019/07/29	45	32.03	50	32.06	31.90	-5	54,438	-0.01%
2019/07/26	61	32.11	116	32.08	32.20	-55	54,147	-0.10%	大賣/
2019/07/25	39	31.44	29	32.06	32.40	10	52,259	0.02%
2019/07/24	106	30.71	98	30.61	30.55	8	50,820	0.02%	大買/
2019/07/23	23	31.11	71.4	31.02	31.50	-48.4	50,415	-0.10%
2019/07/22	61	29.69	31	29.81	30.25	30	50,042	0.06%
2019/07/19	27	29.61	57	29.18	29.10	-30	50,539	-0.06%
2019/07/18	31	29.08	42	29.02	29.00	-11	50,683	-0.02%
2019/07/17	40	28.57	49.1	28.36	28.45	-9.1	50,648	-0.02%
2019/07/16	86	28.95	119	28.77	28.85	-33	52,163	-0.06%	大賣/
2019/07/15	54	28.24	86.1	27.87	28.95	-32.1	52,140	-0.06%
2019/07/12	32	26.63	122	26.52	26.60	-90	49,433	-0.18%	大賣/
2019/07/11	20	25.37	63.1	25.24	25.50	-43.1	46,940	-0.09%
2019/07/10	26	24.72	50	24.58	24.80	-24	45,394	-0.05%
2019/07/09	163	24.59	151	24.46	24.10	12	44,530	0.03%	大買/大賣/
2019/07/08	10	24.11	6.1	24.13	24.20	3.9	43,588	0.01%
2019/07/05	4	23.94	37	23.95	24.00	-33	43,553	-0.08%
2019/07/04	7	23.59	20	23.67	23.70	-13	42,885	-0.03%
2019/07/03	3	23.28	2	23.55	23.30	1	43,036	0.00%
2019/07/02	5	23.60	86	23.61	23.55	-81	43,269	-0.19%
2019/07/01	47	23.77	17	23.67	23.70	30	43,263	0.07%
2019/06/28	17	23.13	20	23.17	23.15	-3	43,069	-0.01%
2019/06/27	68	23.17	56	23.17	23.10	12	42,759	0.03%
2019/06/26	23	22.58	55	22.62	22.70	-32	42,055	-0.08%
2019/06/25	49	22.43	38.3	22.32	22.15	10.7	41,513	0.03%
2019/06/24	65	22.62	42	22.63	22.55	23	41,042	0.06%
2019/06/21	13	22.45	30	22.40	22.10	-17	40,195	-0.04%
2019/06/20	5	22.33	13	22.43	22.30	-8	39,511	-0.02%
2019/06/19	101	22.19	2	22.15	22.30	99	39,676	0.25%	大買/
2019/06/18	16	21.35	29	21.39	21.55	-13	39,343	-0.03%
2019/06/14	2	21.50	6	21.47	21.35	-4	39,611	-0.01%
2019/06/13	3	21.52	0	0.00	21.40	3	39,728	0.01%
2019/06/12	9	22.00	5	21.85	21.85	4	39,799	0.01%
2019/06/11	12	22.15	11	22.10	22.15	1	40,559	0.00%
2019/06/10	13	21.96	4	21.95	21.90	9	41,024	0.02%
2019/06/06	12	21.78	10	21.73	21.75	2	41,059	0.00%
2019/06/05	5	21.77	25	21.80	21.65	-20	41,050	-0.05%
2019/06/04	16	21.49	24	21.59	21.20	-8	41,369	-0.02%
2019/06/03	13	20.70	1	20.75	20.85	12	41,144	0.03%
2019/05/31	26	20.97	46	21.12	21.10	-20	41,735	-0.05%
2019/05/30	19	20.59	2	20.85	20.85	17	41,447	0.04%
2019/05/29	23	19.95	0	0.00	20.25	23	41,677	0.06%
2019/05/28	2	20.20	1	20.15	20.20	1	42,219	0.00%
2019/05/27	13	20.12	3	20.33	20.00	10	43,397	0.02%
2019/05/24	27	20.72	1	21.00	20.50	26	45,594	0.06%
2019/05/23	7	20.59	64	20.54	20.90	-57	48,953	-0.12%
2019/05/22	35	21.01	49	21.46	21.20	-14	49,092	-0.03%
2019/05/21	69	21.03	14	21.36	20.90	55	49,090	0.11%
2019/05/20	6	22.23	2	22.18	22.10	4	48,432	0.01%
2019/05/17	56	22.54	31.1	22.52	22.25	24.9	48,225	0.05%
2019/05/16	15	22.32	22	22.26	22.15	-7	47,327	-0.01%
2019/05/15	77	22.56	3	22.62	22.60	74	47,420	0.16%
2019/05/14	5	21.94	13	22.02	22.20	-8	47,998	-0.02%
2019/05/13	19	22.38	67	22.50	22.45	-48	47,907	-0.10%
2019/05/10	54	22.64	37	22.39	22.35	17	47,609	0.04%
2019/05/09	12	22.31	18	22.41	22.25	-6	47,413	-0.01%
2019/05/08	23	22.88	4	22.78	22.90	19	47,104	0.04%
2019/05/07	31	23.40	10	23.38	23.25	21	47,102	0.04%
2019/05/06	36	23.23	5	23.15	23.15	31	47,845	0.06%
2019/05/03	20	24.14	51	24.12	24.00	-31	47,506	-0.07%
2019/05/02	33	23.80	10	23.75	23.70	23	47,103	0.05%
2019/04/30	32	23.62	7	23.69	23.95	25	46,877	0.05%
2019/04/29	35	23.41	62	23.38	23.15	-27	46,481	-0.06%
2019/04/26	62	24.48	27	24.33	24.20	35	45,690	0.08%
2019/04/25	69	24.44	95	24.50	25.10	-26	44,624	-0.06%
2019/04/24	14	24.17	22	24.28	24.00	-8	44,096	-0.02%
2019/04/23	59	23.76	29	23.83	23.75	30	42,903	0.07%
2019/04/22	82	24.43	93	24.38	24.60	-11	41,530	-0.03%
2019/04/19	16	23.13	176	23.30	23.45	-160	38,845	-0.41%	大賣/鉅額交易
2019/04/18	5	22.06	20	22.11	21.35	-15	35,969	-0.04%
2019/04/17	42	21.90	80.1	21.51	21.85	-38.1	35,528	-0.11%
2019/04/16	3	21.15	2	21.08	21.25	1	35,059	0.00%
2019/04/15	3	21.08	2.9	21.07	21.00	0.1	35,153	0.00%
2019/04/12	13	21.10	3	21.18	21.00	10	35,464	0.03%
2019/04/11	21	21.66	9	21.78	21.55	12	35,541	0.03%
2019/04/10	29	21.41	3.1	21.42	21.50	25.9	35,689	0.07%
2019/04/09	47	21.58	11	21.61	21.40	36	35,769	0.10%
2019/04/08	15	21.97	14	22.04	21.90	1	35,852	0.00%
2019/04/03	21	21.94	17	21.70	21.70	4	36,030	0.01%
2019/04/02	26	21.59	40	21.64	21.70	-14	36,287	-0.04%
2019/04/01	13	21.28	1	21.40	21.25	12	36,191	0.03%
2019/03/29	8	20.73	0.3	20.90	20.90	7.7	36,057	0.02%
2019/03/28	4	20.94	0	0.00	20.75	4	36,754	0.01%
2019/03/27	14	20.81	3	20.77	20.90	11	37,278	0.03%
2019/03/26	2	20.90	1	20.90	20.85	1	37,632	0.00%
2019/03/25	8	20.86	4	20.80	20.80	4	37,775	0.01%
2019/03/22	3	21.83	4	21.43	21.35	-1	37,864	0.00%
2019/03/21	32	21.61	15.6	21.59	21.50	16.4	37,946	0.04%
2019/03/20	26	21.33	25	21.34	21.40	1	37,859	0.00%
2019/03/19	6	21.37	8	21.36	21.40	-2	38,084	-0.01%
2019/03/18	1	21.05	0	0.00	21.10	1	38,043	0.00%
2019/03/15	6	20.92	2	20.95	20.95	4	38,346	0.01%
2019/03/14	58	20.95	11	20.83	20.70	47	38,578	0.12%
2019/03/13	31	21.23	11.2	21.36	21.05	19.8	39,107	0.05%
2019/03/12	14	22.04	8	22.21	21.80	6	39,186	0.02%
2019/03/11	10	21.70	20	21.85	21.95	-10	39,929	-0.03%
2019/03/08	32	21.67	3	21.68	21.60	29	41,266	0.07%
2019/03/07	60	23.16	2	23.05	22.70	58	43,713	0.13%
2019/03/06	15	22.91	18	23.09	23.10	-3	44,668	-0.01%
2019/03/05	30	22.87	67	22.84	22.75	-37	44,625	-0.08%
2019/03/04	44	23.45	45	23.15	23.15	-1	44,657	0.00%
2019/02/27	49	23.24	14	23.11	23.35	35	44,501	0.08%
2019/02/26	54	23.68	23	23.15	23.10	31	43,953	0.07%
2019/02/25	41	23.73	53	23.86	23.70	-12	43,499	-0.03%
2019/02/22	92	22.40	538.6	22.29	22.60	-446.6	41,324	-1.08%	大賣/鉅額交易
2019/02/21	22	20.22	11	20.24	20.55	11	37,767	0.03%
2019/02/20	54	20.00	13	19.95	19.90	41	37,314	0.11%
2019/02/19	27	20.12	7	20.15	20.25	20	37,466	0.05%
2019/02/18	3	19.83	5	19.84	19.85	-2	37,465	-0.01%
2019/02/15	52	19.66	1.1	19.99	19.65	50.9	38,237	0.13%
2019/02/14	21	20.21	97	20.40	20.00	-76	38,622	-0.20%
2019/02/13	15	20.03	16	19.96	20.25	-1	38,602	0.00%
2019/02/12	16	19.46	10	19.50	19.40	6	38,260	0.02%
2019/02/11	0	0.00	4	19.25	19.20	-4	38,898	-0.01%
2019/01/30	10	19.55	0	0.00	19.40	10	39,187	0.03%
2019/01/29	18	19.63	20	19.63	19.60	-2	39,712	-0.01%
2019/01/28	6	19.91	1	20.00	19.90	5	41,354	0.01%
2019/01/25	11	20.08	37	20.03	19.85	-26	42,219	-0.06%
2019/01/24	14	19.40	13	19.43	19.30	1	42,035	0.00%
2019/01/23	4	18.94	5	19.06	19.20	-1	42,787	0.00%
2019/01/22	7	19.05	1	18.90	18.90	6	43,567	0.01%
2019/01/21	4	19.35	32	19.30	19.25	-28	44,721	-0.06%
2019/01/18	9	19.26	21	19.27	19.20	-12	45,690	-0.03%
2019/01/17	15	19.00	7	19.14	19.00	8	46,512	0.02%
2019/01/16	47	19.10	60	19.27	18.95	-13	46,496	-0.03%
2019/01/15	5	18.41	10	18.63	18.60	-5	45,609	-0.01%
2019/01/14	13	18.35	1	18.55	18.35	12	45,996	0.03%
2019/01/11	7	18.51	5	18.57	18.25	2	46,665	0.00%
2019/01/10	13	18.45	3	18.50	18.25	10	46,837	0.02%
2019/01/09	8	18.33	3	18.43	18.20	5	47,334	0.01%
2019/01/08	7	17.59	14.1	18.00	18.15	-7.1	47,945	-0.01%
2019/01/07	3	17.97	10	18.01	17.95	-7	48,732	-0.01%
2019/01/04	11	17.18	36	17.22	17.50	-25	49,906	-0.05%
2019/01/03	59	17.48	2	17.90	17.45	57	50,536	0.11%
2019/01/02	18.9	17.92	26	18.22	17.75	-7.2	51,347	-0.01%
2018/12/28	8	18.54	12	18.59	18.35	-4	51,371	-0.01%
2018/12/27	21	18.90	27	18.96	18.65	-6	52,271	-0.01%
2018/12/26	53	19.29	35	19.16	18.45	18	52,991	0.03%
2018/12/25	16	18.65	16	18.63	19.30	0	52,536	0.00%
2018/12/24	6	18.45	13	18.58	18.90	-7	52,593	-0.01%
2018/12/22	15	17.96	6	17.85	18.10	9	52,313	0.02%
2018/12/21	13	17.78	20	17.59	17.90	-7	52,365	-0.01%
2018/12/20	49	17.36	38	17.48	17.15	11	51,847	0.02%
2018/12/19	3	18.40	3	18.25	18.05	0	51,527	0.00%
2018/12/18	8	18.46	0	0.00	18.55	8	51,727	0.02%
2018/12/17	35	18.78	8	18.80	18.75	27	52,928	0.05%
2018/12/14	68	19.04	0	0.00	19.05	68	52,849	0.13%
2018/12/13	1	19.55	4	19.65	19.55	-3	52,666	-0.01%
2018/12/12	8	19.61	7	19.60	19.55	1	52,807	0.00%
2018/12/11	12	19.38	1	19.60	19.25	11	52,680	0.02%
2018/12/10	6.7	19.17	5	19.16	19.35	1.7	52,750	0.00%
2018/12/07	18	19.45	5	19.46	19.45	13	52,617	0.02%
2018/12/06	76	19.18	16	19.53	19.10	60	52,595	0.11%
2018/12/05	23	21.04	19	21.14	21.05	4	51,638	0.01%
2018/12/04	31	22.46	14	22.73	22.20	17	51,565	0.03%
2018/12/03	13	21.86	158	22.41	22.55	-145	51,430	-0.28%	大賣/鉅額交易
2018/11/30	5	20.78	18	20.62	20.50	-13	50,282	-0.03%
2018/11/29	54	21.15	53	21.22	20.70	1	47,072	0.00%
2018/11/28	23	19.88	19	19.84	20.15	4	45,623	0.01%
2018/11/27	6	18.92	4	19.25	19.40	2	44,981	0.00%
2018/11/26	2	18.85	1	18.85	18.70	1	44,591	0.00%
2018/11/23	6	18.99	5	19.08	18.85	1	44,327	0.00%
2018/11/22	21	19.25	32	19.49	19.05	-11	44,228	-0.02%
2018/11/21	7.9	19.09	3	18.95	19.10	4.9	43,544	0.01%
2018/11/20	7.7	18.86	2	18.98	19.00	5.7	43,374	0.01%
2018/11/19	21	19.00	11	18.98	18.95	10	43,377	0.02%
2018/11/16	6	18.89	5	19.00	18.55	1	43,178	0.00%
2018/11/15	6	18.68	45	18.78	18.85	-39	42,749	-0.09%
2018/11/14	24	18.80	34	18.69	18.50	-10	42,519	-0.02%
2018/11/13	14	19.11	16	18.77	19.35	-2	41,821	0.00%
2018/11/12	10	19.03	40	19.02	18.95	-30	41,551	-0.07%
2018/11/09	35	18.64	10	18.60	18.65	25	41,844	0.06%
2018/11/08	2	19.50	6	19.95	18.95	-4	41,870	-0.01%
2018/11/07	39	19.28	19	19.27	19.55	20	42,105	0.05%
2018/11/06	20	19.26	102	19.66	18.90	-82	42,639	-0.19%	大賣/
2018/11/05	198	20.19	156	19.71	19.70	42	42,342	0.10%	大買/大賣/
2018/11/02	43	18.69	46	18.95	19.55	-3	40,814	-0.01%
2018/11/01	16	17.59	17	17.68	17.80	-1	40,029	0.00%
2018/10/31	8.1	17.00	18	16.56	17.15	-9.9	39,305	-0.03%
2018/10/30	8	15.49	11	15.56	15.70	-3	38,410	-0.01%
2018/10/29	33	15.40	32	15.53	15.15	1	37,660	0.00%
2018/10/26	6	16.69	45	16.33	16.15	-39	36,771	-0.11%
2018/10/25	61	17.06	69	17.06	17.05	-8	35,929	-0.02%
2018/10/24	6	18.98	12	18.85	18.90	-6	35,191	-0.02%
2018/10/23	10.8	19.17	4	19.15	19.15	6.8	35,110	0.02%
2018/10/22	18	19.19	16	19.49	19.45	2	35,677	0.01%
2018/10/19	23	18.56	19	18.74	18.90	4	35,354	0.01%
2018/10/18	13	19.16	10	19.27	19.10	3	34,858	0.01%
2018/10/17	14	19.09	19	19.24	19.10	-5	34,610	-0.01%
2018/10/16	28	19.46	25	19.59	19.10	3	34,082	0.01%
2018/10/15	46	19.62	19	19.63	19.00	27	33,429	0.08%
2018/10/12	32	19.76	32	19.94	19.75	0	32,459	0.00%
2018/10/11	24	19.37	8	19.31	19.15	16	31,229	0.05%
2018/10/09	120	22.05	13	21.89	21.25	107	30,361	0.35%	大買/鉅額交易
2018/10/08	32	23.15	9	23.08	23.50	23	29,441	0.08%
2018/10/05	46	23.54	23	23.65	23.55	23	29,644	0.08%
2018/10/04	131.7	24.27	66	24.58	23.40	65.7	29,038	0.23%	大買/
2018/10/03	50	26.14	0	0.00	25.95	50	28,104	0.18%
2018/10/02	5	26.08	1	26.20	26.50	4	28,241	0.01%
2018/10/01	14	25.96	5	25.84	25.80	9	27,930	0.03%
2018/09/28	27	25.72	2	25.80	25.45	25	27,948	0.09%
2018/09/27	25	25.66	12	25.52	25.50	13	27,935	0.05%
2018/09/26	26	25.91	14	26.06	26.00	12	27,841	0.04%
2018/09/25	22	26.19	18	26.11	26.45	4	28,023	0.01%
2018/09/21	56	26.34	8	26.11	26.00	48	27,945	0.17%
2018/09/20	12	27.58	8	27.57	27.60	4	26,776	0.01%
2018/09/19	8	27.79	19	27.93	27.50	-11	26,745	-0.04%
2018/09/18	12	27.40	3	27.47	27.30	9	26,776	0.03%
2018/09/17	6	28.07	2	28.25	28.15	4	26,602	0.02%
2018/09/14	6	27.66	10	27.60	27.85	-4	26,569	-0.02%
2018/09/13	26	27.07	9	26.74	26.60	17	26,505	0.06%
2018/09/12	21	27.03	12	27.39	26.80	9	26,566	0.03%
2018/09/11	4	27.61	12	28.02	28.15	-8	26,527	-0.03%
2018/09/10	75	27.37	18	28.24	26.70	57	26,336	0.22%
2018/09/07	89	28.59	14	29.49	28.00	75	25,965	0.29%
2018/09/06	84	31.20	2	31.20	31.10	82	25,375	0.32%
2018/09/05	28	32.73	2	33.00	32.60	26	25,137	0.10%
2018/09/04	0	0.00	1	33.00	33.15	-1	25,343	0.00%
2018/09/03	1	32.65	2	32.98	32.55	-1	25,641	0.00%
2018/08/31	2	32.85	46	32.79	33.00	-44	26,024	-0.17%
2018/08/30	3	33.30	1	33.25	33.35	2	26,256	0.01%
2018/08/29	9	33.62	4	33.61	33.60	5	26,550	0.02%
2018/08/28	26	32.76	5	32.86	33.00	21	26,753	0.08%
2018/08/27	22	31.92	12	32.50	32.75	10	27,058	0.04%
2018/08/24	15	31.47	2	31.50	31.10	13	27,017	0.05%
2018/08/23	7	33.06	1	33.10	33.25	6	27,803	0.02%
2018/08/22	4	33.55	14	33.17	33.30	-10	28,143	-0.04%
2018/08/21	6	32.53	3	32.45	32.80	3	28,646	0.01%
2018/08/20	7	32.92	5	32.87	32.10	2	29,538	0.01%
2018/08/17	19	33.63	3	33.55	33.20	16	29,742	0.05%
2018/08/16	24	33.47	12	33.55	34.15	12	29,677	0.04%
2018/08/15	17	33.69	16.2	33.17	33.05	0.8	29,272	0.00%
2018/08/14	37	34.95	21	34.67	34.05	16	29,201	0.05%
2018/08/13	89	36.29	18	36.96	35.50	71	28,669	0.25%
2018/08/10	21	40.01	5	39.93	39.20	16	28,170	0.06%
2018/08/09	20	40.79	5	40.65	40.60	15	28,134	0.05%
2018/08/08	16	42.16	11	41.90	41.50	5	28,657	0.02%
2018/08/07	1	42.25	1	42.15	42.30	0	28,701	0.00%
2018/08/03	1	42.05	1	42.45	42.20	0	29,502	0.00%
2018/08/02	4	41.86	1	42.40	41.65	3	29,586	0.01%
2018/08/01	10	42.56	5	42.83	42.75	5	29,537	0.02%
2018/07/31	2	43.08	2	42.85	42.50	0	29,610	0.00%
2018/07/30	3	43.70	2	44.18	43.30	1	29,577	0.00%
2018/07/27	2	43.93	37	44.09	43.90	-35	29,677	-0.12%
2018/07/26	4	42.53	0	0.00	41.80	4	29,407	0.01%
2018/07/25	6	42.02	6	42.54	43.00	0	29,643	0.00%
2018/07/24	5	41.49	7	41.99	41.85	-2	30,107	-0.01%
2018/07/23	5	40.86	4	41.23	40.80	1	30,845	0.00%
2018/07/20	13	41.57	2	41.40	40.85	11	31,359	0.04%
2018/07/19	3	41.40	0	0.00	41.40	3	31,789	0.01%
2018/07/18	10	42.38	15	42.31	42.20	-5	32,310	-0.02%
2018/07/17	1	42.15	0	0.00	42.00	1	32,347	0.00%
2018/07/16	8	42.22	0	0.00	41.85	8	32,703	0.02%
2018/07/13	33	44.13	3	43.87	43.20	30	32,576	0.09%
2018/07/12	15	43.26	23	43.05	43.50	-8	32,155	-0.02%
2018/07/11	8	42.30	2	42.60	41.60	6	32,062	0.02%
2018/07/10	10	41.68	14	42.29	43.55	-4	32,100	-0.01%
2018/07/09	10	40.95	6	41.18	40.95	4	32,087	0.01%
2018/07/06	17	41.49	2	41.60	41.00	15	32,072	0.05%
2018/07/05	4	42.64	0	0.00	41.80	4	32,189	0.01%
2018/07/04	2	42.45	11	42.41	43.00	-9	32,321	-0.03%
2018/07/03	3	42.15	3	42.35	41.55	0	32,409	0.00%
2018/07/02	6	42.69	3	43.55	41.50	3	32,627	0.01%
2018/06/29	14	43.40	4	43.46	43.40	10	33,311	0.03%
2018/06/28	5	42.88	17	43.40	43.10	-12	33,633	-0.04%
2018/06/27	12	44.00	1	44.15	43.45	11	33,931	0.03%
2018/06/26	14	44.27	19	43.78	45.30	-5	34,079	-0.01%
2018/06/25	2	43.73	7	44.09	44.05	-5	35,106	-0.01%
2018/06/22	13	43.77	5	43.40	43.40	8	36,357	0.02%
2018/06/21	13	45.53	24	45.35	45.05	-11	36,276	-0.03%
2018/06/20	17	45.09	7	45.10	45.15	10	36,305	0.03%
2018/06/19	6	46.23	5	46.25	46.05	1	36,039	0.00%
2018/06/15	43	47.16	17	47.39	47.35	26	36,144	0.07%
2018/06/14	6	47.05	4	46.55	46.40	2	36,159	0.01%
2018/06/13	74	48.27	13	48.10	48.00	61	36,296	0.17%
2018/06/12	18	48.61	2	48.38	48.15	16	36,510	0.04%
2018/06/11	4	48.71	1	48.00	48.00	3	36,615	0.01%
2018/06/08	10	49.49	2	50.30	48.70	8	36,842	0.02%
2018/06/07	2	49.33	40	49.41	49.50	-38	37,190	-0.10%
2018/06/06	6	49.50	4	49.60	49.30	2	37,751	0.01%
2018/06/05	3	48.50	8	48.41	49.30	-5	38,639	-0.01%
2018/06/04	11	48.61	2	49.38	48.10	9	39,083	0.02%
2018/06/01	1	49.35	6	49.10	48.60	-5	38,888	-0.01%
2018/05/31	5	50.13	83	50.33	49.50	-78	38,825	-0.20%
2018/05/30	6	48.88	21	48.39	49.45	-15	38,000	-0.04%
2018/05/29	32	48.95	20	49.34	48.60	12	37,795	0.03%
2018/05/28	19	48.52	12	48.80	48.25	7	37,298	0.02%
2018/05/25	92	46.97	20	47.10	46.25	72	36,557	0.20%
2018/05/24	3	45.98	3	46.42	46.40	0	36,230	0.00%
2018/05/23	2	45.85	10	46.47	45.50	-8	36,485	-0.02%
2018/05/22	4	46.08	17	46.41	46.00	-13	36,726	-0.04%
2018/05/21	14	46.25	15	46.15	46.00	-1	36,701	0.00%
2018/05/18	6	43.68	10	45.13	45.20	-4	36,528	-0.01%
2018/05/17	21	45.10	6	45.08	44.05	15	36,995	0.04%
2018/05/16	13	44.63	35	44.58	44.80	-22	37,168	-0.06%
2018/05/15	10	42.36	10	42.48	42.90	0	36,943	0.00%
2018/05/14	8	41.83	1	42.40	41.95	7	37,719	0.02%
2018/05/11	32	41.36	2	41.93	40.80	30	38,100	0.08%
2018/05/10	7	42.26	0	0.00	42.10	7	37,935	0.02%
2018/05/09	9	42.59	0	0.00	42.00	9	39,038	0.02%
2018/05/08	10	42.99	10	43.06	42.60	0	40,166	0.00%
2018/05/07	3	43.47	1	43.85	42.70	2	40,051	0.00%
2018/05/04	5	43.66	3	43.40	43.35	2	40,075	0.00%
2018/05/03	18	44.11	14	44.25	43.15	4	39,731	0.01%
2018/05/02	9	46.24	5	46.41	44.80	4	39,487	0.01%
2018/04/30	3	44.88	18	46.55	47.55	-15	39,624	-0.04%
2018/04/27	5	44.40	7	44.84	45.55	-2	40,375	0.00%
2018/04/26	10	44.16	4	44.41	43.25	6	39,647	0.02%
2018/04/25	4	44.95	9	44.81	46.20	-5	39,224	-0.01%
2018/04/24	14	44.07	0	0.00	43.45	14	38,967	0.04%
2018/04/23	4	45.65	6	45.88	46.20	-2	38,774	-0.01%
2018/04/20	25	45.88	5	45.93	45.80	20	38,709	0.05%
2018/04/19	1	47.35	6	47.56	47.40	-5	38,361	-0.01%
2018/04/18	8	47.76	7	47.86	47.10	1	38,371	0.00%
2018/04/17	13	47.47	15	47.71	46.85	-2	38,302	-0.01%
2018/04/16	47	50.11	12	49.50	49.15	35	38,242	0.09%
2018/04/13	22	48.95	18	49.82	50.80	4	38,202	0.01%
2018/04/12	8	48.86	3	48.42	48.35	5	38,150	0.01%
2018/04/11	4	50.83	15	51.90	49.40	-11	38,113	-0.03%
2018/04/10	7	51.86	11	51.86	50.40	-4	38,022	-0.01%
2018/04/09	10	52.56	2	52.70	52.10	8	37,901	0.02%
2018/04/03	6	52.07	3	52.63	53.40	3	38,009	0.01%
2018/04/02	7	52.51	149	53.82	51.70	-142	38,712	-0.37%	大賣/鉅額交易
2018/03/31	0	0.00	7	51.67	53.20	-7	37,843	-0.02%
2018/03/30	10	49.81	16	50.01	50.00	-6	37,358	-0.02%
2018/03/29	2	49.10	70	48.80	49.10	-68	37,252	-0.18%
2018/03/28	51	49.55	19	48.88	48.30	32	37,199	0.09%
2018/03/27	19	50.79	25	50.47	51.40	-6	36,499	-0.02%
2018/03/26	56	46.18	8	46.10	46.75	48	35,522	0.14%
2018/03/23	10	45.72	5	46.04	45.55	5	35,452	0.01%
2018/03/22	2	46.95	5	47.36	47.60	-3	35,447	-0.01%
2018/03/21	9	47.59	1	47.90	46.95	8	35,434	0.02%
2018/03/20	8	46.39	78	45.23	47.00	-70	35,406	-0.20%
2018/03/19	6	46.87	4.1	47.11	46.50	1.9	35,818	0.01%
2018/03/16	8	48.45	2	49.08	47.90	6	36,310	0.02%
2018/03/15	10	48.50	14	48.77	48.75	-4	36,360	-0.01%
2018/03/14	8	49.76	18	49.82	49.50	-10	36,725	-0.03%
2018/03/13	10	49.16	77	49.15	49.75	-67	38,543	-0.17%
2018/03/12	22	48.94	14	48.72	48.65	8	39,503	0.02%
2018/03/09	4	46.56	29	46.68	46.65	-25	39,350	-0.06%
2018/03/08	3	43.07	14	43.85	44.20	-11	38,498	-0.03%
2018/03/07	4	42.41	4	43.21	42.15	0	38,094	0.00%
2018/03/06	1	42.90	4	43.18	42.90	-3	38,960	-0.01%
2018/03/05	6	42.22	2	42.73	42.00	4	42,208	0.01%
2018/03/02	6	41.63	3	41.60	42.00	3	43,402	0.01%
2018/03/01	2	43.00	2	43.18	43.00	0	44,080	0.00%
2018/02/27	1	43.10	4	43.36	43.45	-3	44,366	-0.01%
2018/02/26	3	42.57	12	42.43	42.35	-9	45,079	-0.02%
2018/02/23	6	42.47	21	43.48	42.10	-15	46,383	-0.03%
2018/02/22	2	41.15	7	41.69	42.50	-5	46,273	-0.01%
2018/02/21	1	39.00	20	40.08	40.70	-19	45,982	-0.04%
2018/02/12	14	38.13	20	38.30	37.60	-6	45,912	-0.01%
2018/02/09	67.6	36.94	14	37.40	38.00	53.6	46,097	0.12%
2018/02/08	31	40.79	6	41.23	39.90	25	45,577	0.05%
2018/02/07	11	42.22	24	42.35	42.80	-13	45,411	-0.03%
2018/02/06	42	40.13	6	39.56	39.95	36	46,137	0.08%
2018/02/05	56	43.23	5	43.29	42.90	51	46,435	0.11%
2018/02/02	9	46.07	15	46.24	46.10	-6	46,440	-0.01%
2018/02/01	12	46.54	18	47.11	45.70	-6	46,827	-0.01%
2018/01/31	33	45.63	42	45.61	45.70	-9	46,366	-0.02%
2018/01/30	8	44.29	3	44.17	44.25	5	45,715	0.01%
2018/01/29	3	43.65	20	44.03	44.00	-17	45,702	-0.04%
2018/01/26	7	42.39	4.3	42.84	42.70	2.7	45,611	0.01%
2018/01/25	45	43.03	4	43.51	43.20	41	45,652	0.09%
2018/01/24	10	44.05	0	0.00	43.40	10	45,613	0.02%
2018/01/23	5	44.88	36	44.73	44.60	-31	45,522	-0.07%
2018/01/22	5	41.39	15	42.00	41.85	-10	45,078	-0.02%
2018/01/19	36	42.05	25	42.27	41.55	11	46,837	0.02%
2018/01/18	16	43.16	5	43.36	43.00	11	47,125	0.02%
2018/01/17	1	41.35	13	42.49	42.70	-12	47,264	-0.03%
2018/01/16	14	41.13	0	0.00	41.50	14	47,099	0.03%
2018/01/15	1	41.25	10	41.39	41.50	-9	47,525	-0.02%
2018/01/12	8	41.20	6	41.51	41.00	2	48,006	0.00%
2018/01/11	13	41.06	5	41.29	41.10	8	48,135	0.02%
2018/01/10	22	41.31	7	42.04	41.10	15	48,247	0.03%
2018/01/09	13	42.87	12	43.08	42.90	1	48,556	0.00%
2018/01/08	9	42.77	4	42.65	42.00	5	48,942	0.01%
2018/01/05	6	44.17	16	44.68	44.00	-10	49,876	-0.02%
2018/01/04	0	0.00	11	44.97	44.90	-11	50,552	-0.02%
2018/01/03	5	44.20	55	44.63	44.35	-50	51,976	-0.10%
2018/01/02	3	43.83	5	43.58	43.60	-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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

旺宏

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析